date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-10-31 14:30:00,2.38,2.41,2.37,2.4,830400.0,2.38,2.41,2.37,2.4,830400.0
2007-10-31 15:00:00,2.4,2.4,2.38,2.39,838400.0,2.4,2.4,2.38,2.39,838400.0
2007-10-31 15:30:00,2.38,2.4,2.38,2.4,1147200.0,2.38,2.4,2.38,2.4,1147200.0
2007-11-01 09:30:00,2.39,2.4,2.35,2.36,475200.0,2.39,2.4,2.35,2.36,475200.0
2007-11-01 10:00:00,2.36,2.36,2.34,2.35,726400.0,2.36,2.36,2.34,2.35,726400.0
2007-11-01 10:30:00,2.35,2.35,2.34,2.35,680000.0,2.35,2.35,2.34,2.35,680000.0
2007-11-01 11:00:00,2.34,2.35,2.34,2.34,910400.0,2.34,2.35,2.34,2.34,910400.0
2007-11-01 11:30:00,2.34,2.36,2.34,2.36,777600.0,2.34,2.36,2.34,2.36,777600.0
2007-11-01 12:00:00,2.36,2.36,2.35,2.36,633600.0,2.36,2.36,2.35,2.36,633600.0
2007-11-01 12:30:00,2.36,2.36,2.35,2.35,636800.0,2.36,2.36,2.35,2.35,636800.0
2007-11-01 13:00:00,2.35,2.35,2.34,2.34,441600.0,2.35,2.35,2.34,2.34,441600.0
2007-11-01 13:30:00,2.34,2.35,2.34,2.34,468800.0,2.34,2.35,2.34,2.34,468800.0
2007-11-01 14:00:00,2.34,2.35,2.34,2.34,577600.0,2.34,2.35,2.34,2.34,577600.0
2007-11-01 14:30:00,2.34,2.36,2.34,2.35,878400.0,2.34,2.36,2.34,2.35,878400.0
2007-11-01 15:00:00,2.35,2.35,2.33,2.34,945600.0,2.35,2.35,2.33,2.34,945600.0
2007-11-01 15:30:00,2.34,2.34,2.34,2.34,1046400.0,2.34,2.34,2.34,2.34,1046400.0
2007-11-02 09:30:00,2.36,2.36,2.33,2.33,572800.0,2.36,2.36,2.33,2.33,572800.0
2007-11-02 10:00:00,2.33,2.34,2.32,2.33,486400.0,2.33,2.34,2.32,2.33,486400.0
2007-11-02 10:30:00,2.33,2.34,2.33,2.33,492800.0,2.33,2.34,2.33,2.33,492800.0
2007-11-02 11:00:00,2.34,2.34,2.31,2.32,534400.0,2.34,2.34,2.31,2.32,534400.0
2007-11-02 11:30:00,2.31,2.32,2.31,2.31,846400.0,2.31,2.32,2.31,2.31,846400.0
2007-11-02 12:00:00,2.31,2.31,2.3,2.3,635200.0,2.31,2.31,2.3,2.3,635200.0
2007-11-02 12:30:00,2.31,2.32,2.3,2.31,627200.0,2.31,2.32,2.3,2.31,627200.0
2007-11-02 13:00:00,2.32,2.32,2.31,2.31,297600.0,2.32,2.32,2.31,2.31,297600.0
2007-11-02 13:30:00,2.31,2.32,2.3,2.3,379200.0,2.31,2.32,2.3,2.3,379200.0
2007-11-02 14:00:00,2.3,2.31,2.3,2.31,625600.0,2.3,2.31,2.3,2.31,625600.0
2007-11-02 14:30:00,2.31,2.31,2.29,2.3,529600.0,2.31,2.31,2.29,2.3,529600.0
2007-11-02 15:00:00,2.3,2.32,2.3,2.32,641600.0,2.3,2.32,2.3,2.32,641600.0
2007-11-02 15:30:00,2.32,2.33,2.32,2.32,676800.0,2.32,2.33,2.32,2.32,676800.0
2007-11-05 09:30:00,2.3,2.31,2.29,2.31,432000.0,2.3,2.31,2.29,2.31,432000.0
2007-11-05 10:00:00,2.31,2.31,2.29,2.3,433600.0,2.31,2.31,2.29,2.3,433600.0
2007-11-05 10:30:00,2.3,2.32,2.3,2.31,184000.0,2.3,2.32,2.3,2.31,184000.0
2007-11-05 11:00:00,2.31,2.31,2.3,2.31,590400.0,2.31,2.31,2.3,2.31,590400.0
2007-11-05 11:30:00,2.31,2.32,2.3,2.32,147200.0,2.31,2.32,2.3,2.32,147200.0
2007-11-05 12:00:00,2.32,2.32,2.31,2.31,132800.0,2.32,2.32,2.31,2.31,132800.0
2007-11-05 12:30:00,2.31,2.32,2.31,2.31,208000.0,2.31,2.32,2.31,2.31,208000.0
2007-11-05 13:00:00,2.32,2.32,2.31,2.32,233600.0,2.32,2.32,2.31,2.32,233600.0
2007-11-05 13:30:00,2.32,2.32,2.31,2.31,420800.0,2.32,2.32,2.31,2.31,420800.0
2007-11-05 14:00:00,2.31,2.32,2.31,2.32,430400.0,2.31,2.32,2.31,2.32,430400.0
2007-11-05 14:30:00,2.32,2.33,2.32,2.32,427200.0,2.32,2.33,2.32,2.32,427200.0
2007-11-05 15:00:00,2.32,2.34,2.32,2.33,452800.0,2.32,2.34,2.32,2.33,452800.0
2007-11-05 15:30:00,2.33,2.34,2.32,2.32,518400.0,2.33,2.34,2.32,2.32,518400.0
2007-11-06 09:30:00,2.32,2.33,2.3,2.3,636800.0,2.32,2.33,2.3,2.3,636800.0
2007-11-06 10:00:00,2.3,2.31,2.3,2.3,545600.0,2.3,2.31,2.3,2.3,545600.0
2007-11-06 10:30:00,2.3,2.31,2.29,2.31,275200.0,2.3,2.31,2.29,2.31,275200.0
2007-11-06 11:00:00,2.31,2.31,2.3,2.3,584000.0,2.31,2.31,2.3,2.3,584000.0
2007-11-06 11:30:00,2.3,2.3,2.3,2.3,524800.0,2.3,2.3,2.3,2.3,524800.0
2007-11-06 12:00:00,2.3,2.3,2.29,2.29,427200.0,2.3,2.3,2.29,2.29,427200.0
2007-11-06 12:30:00,2.29,2.3,2.29,2.3,297600.0,2.29,2.3,2.29,2.3,297600.0
2007-11-06 13:00:00,2.3,2.3,2.28,2.28,779200.0,2.3,2.3,2.28,2.28,779200.0
2007-11-06 13:30:00,2.29,2.3,2.28,2.3,368000.0,2.29,2.3,2.28,2.3,368000.0
2007-11-06 14:00:00,2.3,2.3,2.29,2.29,844800.0,2.3,2.3,2.29,2.29,844800.0
2007-11-06 14:30:00,2.29,2.3,2.29,2.3,766400.0,2.29,2.3,2.29,2.3,766400.0
2007-11-06 15:00:00,2.3,2.31,2.3,2.31,1088000.0,2.3,2.31,2.3,2.31,1088000.0
2007-11-06 15:30:00,2.31,2.33,2.3,2.33,902400.0,2.31,2.33,2.3,2.33,902400.0
2007-11-07 09:30:00,2.31,2.31,2.28,2.28,251200.0,2.31,2.31,2.28,2.28,251200.0
2007-11-07 10:00:00,2.28,2.29,2.28,2.29,558400.0,2.28,2.29,2.28,2.29,558400.0
2007-11-07 10:30:00,2.29,2.29,2.27,2.27,556800.0,2.29,2.29,2.27,2.27,556800.0
2007-11-07 11:00:00,2.27,2.28,2.26,2.28,417600.0,2.27,2.28,2.26,2.28,417600.0
2007-11-07 11:30:00,2.28,2.28,2.25,2.25,715200.0,2.28,2.28,2.25,2.25,715200.0
2007-11-07 12:00:00,2.25,2.26,2.25,2.26,552000.0,2.25,2.26,2.25,2.26,552000.0
2007-11-07 12:30:00,2.25,2.26,2.25,2.25,379200.0,2.25,2.26,2.25,2.25,379200.0
2007-11-07 13:00:00,2.25,2.26,2.24,2.24,491200.0,2.25,2.26,2.24,2.24,491200.0
2007-11-07 13:30:00,2.24,2.26,2.24,2.25,555200.0,2.24,2.26,2.24,2.25,555200.0
2007-11-07 14:00:00,2.25,2.26,2.25,2.26,635200.0,2.25,2.26,2.25,2.26,635200.0
2007-11-07 14:30:00,2.26,2.27,2.25,2.26,587200.0,2.26,2.27,2.25,2.26,587200.0
2007-11-07 15:00:00,2.26,2.27,2.25,2.25,483200.0,2.26,2.27,2.25,2.25,483200.0
2007-11-07 15:30:00,2.25,2.25,2.23,2.23,960000.0,2.25,2.25,2.23,2.23,960000.0
2007-11-08 09:30:00,2.25,2.26,2.22,2.24,454400.0,2.25,2.26,2.22,2.24,454400.0
2007-11-08 10:00:00,2.24,2.26,2.22,2.25,497600.0,2.24,2.26,2.22,2.25,497600.0
2007-11-08 10:30:00,2.25,2.26,2.24,2.26,432000.0,2.25,2.26,2.24,2.26,432000.0
2007-11-08 11:00:00,2.26,2.28,2.26,2.27,436800.0,2.26,2.28,2.26,2.27,436800.0
2007-11-08 11:30:00,2.27,2.28,2.26,2.28,496000.0,2.27,2.28,2.26,2.28,496000.0
2007-11-08 12:00:00,2.28,2.28,2.26,2.27,465600.0,2.28,2.28,2.26,2.27,465600.0
2007-11-08 12:30:00,2.27,2.27,2.24,2.24,459200.0,2.27,2.27,2.24,2.24,459200.0
2007-11-08 13:00:00,2.24,2.24,2.21,2.23,1171200.0,2.24,2.24,2.21,2.23,1171200.0
2007-11-08 13:30:00,2.22,2.24,2.22,2.23,368000.0,2.22,2.24,2.22,2.23,368000.0
2007-11-08 14:00:00,2.23,2.24,2.23,2.23,475200.0,2.23,2.24,2.23,2.23,475200.0
2007-11-08 14:30:00,2.23,2.24,2.22,2.24,612800.0,2.23,2.24,2.22,2.24,612800.0
2007-11-08 15:00:00,2.24,2.26,2.24,2.26,620800.0,2.24,2.26,2.24,2.26,620800.0
2007-11-08 15:30:00,2.26,2.27,2.25,2.27,704000.0,2.26,2.27,2.25,2.27,704000.0
2007-11-09 09:30:00,2.24,2.26,2.22,2.23,475200.0,2.24,2.26,2.22,2.23,475200.0
2007-11-09 10:00:00,2.23,2.24,2.21,2.22,368000.0,2.23,2.24,2.21,2.22,368000.0
2007-11-09 10:30:00,2.22,2.23,2.21,2.21,337600.0,2.22,2.23,2.21,2.21,337600.0
2007-11-09 11:00:00,2.22,2.22,2.2,2.21,425600.0,2.22,2.22,2.2,2.21,425600.0
2007-11-09 11:30:00,2.21,2.22,2.2,2.2,601600.0,2.21,2.22,2.2,2.2,601600.0
2007-11-09 12:00:00,2.2,2.2,2.2,2.2,628800.0,2.2,2.2,2.2,2.2,628800.0
2007-11-09 12:30:00,2.2,2.21,2.2,2.21,713600.0,2.2,2.21,2.2,2.21,713600.0
2007-11-09 13:00:00,2.21,2.22,2.2,2.2,310400.0,2.21,2.22,2.2,2.2,310400.0
2007-11-09 13:30:00,2.21,2.21,2.2,2.21,281600.0,2.21,2.21,2.2,2.21,281600.0
2007-11-09 14:00:00,2.21,2.23,2.21,2.23,292800.0,2.21,2.23,2.21,2.23,292800.0
2007-11-09 14:30:00,2.22,2.23,2.21,2.21,326400.0,2.22,2.23,2.21,2.21,326400.0
2007-11-09 15:00:00,2.21,2.22,2.21,2.22,302400.0,2.21,2.22,2.21,2.22,302400.0
2007-11-09 15:30:00,2.22,2.22,2.2,2.2,608000.0,2.22,2.22,2.2,2.2,608000.0
2007-11-12 09:30:00,2.2,2.22,2.19,2.21,350400.0,2.2,2.22,2.19,2.21,350400.0
2007-11-12 10:00:00,2.21,2.21,2.2,2.2,452800.0,2.21,2.21,2.2,2.2,452800.0
2007-11-12 10:30:00,2.2,2.23,2.2,2.23,576000.0,2.2,2.23,2.2,2.23,576000.0
2007-11-12 11:00:00,2.22,2.25,2.22,2.25,457600.0,2.22,2.25,2.22,2.25,457600.0
2007-11-12 11:30:00,2.25,2.25,2.23,2.23,128000.0,2.25,2.25,2.23,2.23,128000.0
2007-11-12 12:00:00,2.23,2.23,2.22,2.23,374400.0,2.23,2.23,2.22,2.23,374400.0
2007-11-12 12:30:00,2.23,2.23,2.23,2.23,184000.0,2.23,2.23,2.23,2.23,184000.0
2007-11-12 13:00:00,2.23,2.23,2.22,2.23,185600.0,2.23,2.23,2.22,2.23,185600.0
2007-11-12 13:30:00,2.23,2.23,2.22,2.22,276800.0,2.23,2.23,2.22,2.22,276800.0
2007-11-12 14:00:00,2.22,2.22,2.21,2.22,478400.0,2.22,2.22,2.21,2.22,478400.0
2007-11-12 14:30:00,2.22,2.23,2.21,2.21,184000.0,2.22,2.23,2.21,2.21,184000.0
2007-11-12 15:00:00,2.21,2.21,2.2,2.2,376000.0,2.21,2.21,2.2,2.2,376000.0
2007-11-12 15:30:00,2.2,2.21,2.19,2.19,518400.0,2.2,2.21,2.19,2.19,518400.0
2007-11-13 09:30:00,2.19,2.23,2.19,2.21,260800.0,2.19,2.23,2.19,2.21,260800.0
2007-11-13 10:00:00,2.21,2.23,2.21,2.23,417600.0,2.21,2.23,2.21,2.23,417600.0
2007-11-13 10:30:00,2.23,2.23,2.22,2.22,368000.0,2.23,2.23,2.22,2.22,368000.0
2007-11-13 11:00:00,2.23,2.23,2.22,2.22,196800.0,2.23,2.23,2.22,2.22,196800.0
2007-11-13 11:30:00,2.22,2.22,2.21,2.22,115200.0,2.22,2.22,2.21,2.22,115200.0
2007-11-13 12:00:00,2.22,2.23,2.22,2.23,1464000.0,2.22,2.23,2.22,2.23,1464000.0
2007-11-13 12:30:00,2.23,2.23,2.22,2.23,232000.0,2.23,2.23,2.22,2.23,232000.0
2007-11-13 13:00:00,2.23,2.24,2.23,2.24,209600.0,2.23,2.24,2.23,2.24,209600.0
2007-11-13 13:30:00,2.24,2.26,2.24,2.25,291200.0,2.24,2.26,2.24,2.25,291200.0
2007-11-13 14:00:00,2.25,2.26,2.25,2.25,216000.0,2.25,2.26,2.25,2.25,216000.0
2007-11-13 14:30:00,2.25,2.25,2.24,2.24,148800.0,2.25,2.25,2.24,2.24,148800.0
2007-11-13 15:00:00,2.24,2.25,2.24,2.25,276800.0,2.24,2.25,2.24,2.25,276800.0
2007-11-13 15:30:00,2.25,2.26,2.24,2.25,441600.0,2.25,2.26,2.24,2.25,441600.0
2007-11-14 09:30:00,2.26,2.27,2.23,2.23,800000.0,2.26,2.27,2.23,2.23,800000.0
2007-11-14 10:00:00,2.24,2.24,2.21,2.22,542400.0,2.24,2.24,2.21,2.22,542400.0
2007-11-14 10:30:00,2.22,2.22,2.21,2.21,176000.0,2.22,2.22,2.21,2.21,176000.0
2007-11-14 11:00:00,2.21,2.21,2.2,2.21,153600.0,2.21,2.21,2.2,2.21,153600.0
2007-11-14 11:30:00,2.21,2.23,2.21,2.22,288000.0,2.21,2.23,2.21,2.22,288000.0
2007-11-14 12:00:00,2.22,2.22,2.21,2.21,174400.0,2.22,2.22,2.21,2.21,174400.0
2007-11-14 12:30:00,2.21,2.22,2.21,2.21,160000.0,2.21,2.22,2.21,2.21,160000.0
2007-11-14 13:00:00,2.21,2.23,2.21,2.23,67200.0,2.21,2.23,2.21,2.23,67200.0
2007-11-14 13:30:00,2.23,2.23,2.22,2.23,152000.0,2.23,2.23,2.22,2.23,152000.0
2007-11-14 14:00:00,2.23,2.23,2.22,2.22,214400.0,2.23,2.23,2.22,2.22,214400.0
2007-11-14 14:30:00,2.23,2.23,2.22,2.22,145600.0,2.23,2.23,2.22,2.22,145600.0
2007-11-14 15:00:00,2.22,2.23,2.21,2.22,276800.0,2.22,2.23,2.21,2.22,276800.0
2007-11-14 15:30:00,2.22,2.22,2.2,2.2,505600.0,2.22,2.22,2.2,2.2,505600.0
2007-11-15 09:30:00,2.19,2.26,2.19,2.21,329600.0,2.19,2.26,2.19,2.21,329600.0
2007-11-15 10:00:00,2.21,2.22,2.2,2.21,361600.0,2.21,2.22,2.2,2.21,361600.0
2007-11-15 10:30:00,2.21,2.22,2.21,2.21,294400.0,2.21,2.22,2.21,2.21,294400.0
2007-11-15 11:00:00,2.21,2.22,2.21,2.22,132800.0,2.21,2.22,2.21,2.22,132800.0
2007-11-15 11:30:00,2.22,2.23,2.22,2.22,416000.0,2.22,2.23,2.22,2.22,416000.0
2007-11-15 12:00:00,2.22,2.23,2.22,2.22,307200.0,2.22,2.23,2.22,2.22,307200.0
2007-11-15 12:30:00,2.22,2.22,2.21,2.22,251200.0,2.22,2.22,2.21,2.22,251200.0
2007-11-15 13:00:00,2.22,2.22,2.21,2.21,192000.0,2.22,2.22,2.21,2.21,192000.0
2007-11-15 13:30:00,2.22,2.22,2.21,2.21,166400.0,2.22,2.22,2.21,2.21,166400.0
2007-11-15 14:00:00,2.21,2.22,2.2,2.22,208000.0,2.21,2.22,2.2,2.22,208000.0
2007-11-15 14:30:00,2.22,2.22,2.2,2.2,161600.0,2.22,2.22,2.2,2.2,161600.0
2007-11-15 15:00:00,2.19,2.22,2.19,2.21,320000.0,2.19,2.22,2.19,2.21,320000.0
2007-11-15 15:30:00,2.21,2.22,2.2,2.21,1105600.0,2.21,2.22,2.2,2.21,1105600.0
2007-11-16 09:30:00,2.22,2.23,2.2,2.2,240000.0,2.22,2.23,2.2,2.2,240000.0
2007-11-16 10:00:00,2.2,2.22,2.19,2.22,355200.0,2.2,2.22,2.19,2.22,355200.0
2007-11-16 10:30:00,2.22,2.23,2.2,2.22,521600.0,2.22,2.23,2.2,2.22,521600.0
2007-11-16 11:00:00,2.22,2.23,2.22,2.22,361600.0,2.22,2.23,2.22,2.22,361600.0
2007-11-16 11:30:00,2.22,2.24,2.22,2.22,409600.0,2.22,2.24,2.22,2.22,409600.0
2007-11-16 12:00:00,2.22,2.23,2.22,2.22,182400.0,2.22,2.23,2.22,2.22,182400.0
2007-11-16 12:30:00,2.22,2.23,2.21,2.21,273600.0,2.22,2.23,2.21,2.21,273600.0
2007-11-16 13:00:00,2.21,2.22,2.21,2.21,198400.0,2.21,2.22,2.21,2.21,198400.0
2007-11-16 13:30:00,2.2,2.21,2.2,2.2,256000.0,2.2,2.21,2.2,2.2,256000.0
2007-11-16 14:00:00,2.2,2.2,2.19,2.2,280000.0,2.2,2.2,2.19,2.2,280000.0
2007-11-16 14:30:00,2.2,2.21,2.19,2.2,540800.0,2.2,2.21,2.19,2.2,540800.0
2007-11-16 15:00:00,2.2,2.2,2.19,2.2,484800.0,2.2,2.2,2.19,2.2,484800.0
2007-11-16 15:30:00,2.2,2.22,2.19,2.22,699200.0,2.2,2.22,2.19,2.22,699200.0
2007-11-19 09:30:00,2.21,2.25,2.21,2.23,427200.0,2.21,2.25,2.21,2.23,427200.0
2007-11-19 10:00:00,2.23,2.24,2.22,2.22,355200.0,2.23,2.24,2.22,2.22,355200.0
2007-11-19 10:30:00,2.22,2.23,2.22,2.23,289600.0,2.22,2.23,2.22,2.23,289600.0
2007-11-19 11:00:00,2.23,2.23,2.22,2.22,393600.0,2.23,2.23,2.22,2.22,393600.0
2007-11-19 11:30:00,2.22,2.23,2.22,2.22,440000.0,2.22,2.23,2.22,2.22,440000.0
2007-11-19 12:00:00,2.22,2.23,2.22,2.22,252800.0,2.22,2.23,2.22,2.22,252800.0
2007-11-19 12:30:00,2.22,2.23,2.22,2.22,286400.0,2.22,2.23,2.22,2.22,286400.0
2007-11-19 13:00:00,2.23,2.23,2.21,2.21,209600.0,2.23,2.23,2.21,2.21,209600.0
2007-11-19 13:30:00,2.21,2.22,2.2,2.2,139200.0,2.21,2.22,2.2,2.2,139200.0
2007-11-19 14:00:00,2.21,2.22,2.21,2.22,340800.0,2.21,2.22,2.21,2.22,340800.0
2007-11-19 14:30:00,2.22,2.22,2.21,2.21,230400.0,2.22,2.22,2.21,2.21,230400.0
2007-11-19 15:00:00,2.21,2.22,2.2,2.22,289600.0,2.21,2.22,2.2,2.22,289600.0
2007-11-19 15:30:00,2.21,2.22,2.21,2.21,432000.0,2.21,2.22,2.21,2.21,432000.0
2007-11-20 09:30:00,2.21,2.21,2.2,2.21,337600.0,2.21,2.21,2.2,2.21,337600.0
2007-11-20 10:00:00,2.21,2.21,2.19,2.19,243200.0,2.21,2.21,2.19,2.19,243200.0
2007-11-20 10:30:00,2.19,2.2,2.19,2.19,244800.0,2.19,2.2,2.19,2.19,244800.0
2007-11-20 11:00:00,2.19,2.19,2.18,2.18,240000.0,2.19,2.19,2.18,2.18,240000.0
2007-11-20 11:30:00,2.18,2.18,2.17,2.17,291200.0,2.18,2.18,2.17,2.17,291200.0
2007-11-20 12:00:00,2.17,2.17,2.15,2.15,408000.0,2.17,2.17,2.15,2.15,408000.0
2007-11-20 12:30:00,2.15,2.16,2.14,2.15,406400.0,2.15,2.16,2.14,2.15,406400.0
2007-11-20 13:00:00,2.15,2.15,2.13,2.13,350400.0,2.15,2.15,2.13,2.13,350400.0
2007-11-20 13:30:00,2.14,2.15,2.13,2.13,336000.0,2.14,2.15,2.13,2.13,336000.0
2007-11-20 14:00:00,2.13,2.14,2.11,2.11,849600.0,2.13,2.14,2.11,2.11,849600.0
2007-11-20 14:30:00,2.11,2.13,2.11,2.11,328000.0,2.11,2.13,2.11,2.11,328000.0
2007-11-20 15:00:00,2.11,2.13,2.11,2.12,744000.0,2.11,2.13,2.11,2.12,744000.0
2007-11-20 15:30:00,2.12,2.14,2.11,2.13,1843200.0,2.12,2.14,2.11,2.13,1843200.0
2007-11-21 09:30:00,2.11,2.12,2.1,2.11,300800.0,2.11,2.12,2.1,2.11,300800.0
2007-11-21 10:00:00,2.1,2.11,2.09,2.1,516800.0,2.1,2.11,2.09,2.1,516800.0
2007-11-21 10:30:00,2.09,2.1,2.09,2.09,702400.0,2.09,2.1,2.09,2.09,702400.0
2007-11-21 11:00:00,2.09,2.1,2.09,2.09,443200.0,2.09,2.1,2.09,2.09,443200.0
2007-11-21 11:30:00,2.09,2.1,2.09,2.1,380800.0,2.09,2.1,2.09,2.1,380800.0
2007-11-21 12:00:00,2.1,2.1,2.1,2.1,572800.0,2.1,2.1,2.1,2.1,572800.0
2007-11-21 12:30:00,2.1,2.12,2.1,2.11,590400.0,2.1,2.12,2.1,2.11,590400.0
2007-11-21 13:00:00,2.11,2.11,2.11,2.11,361600.0,2.11,2.11,2.11,2.11,361600.0
2007-11-21 13:30:00,2.11,2.12,2.11,2.11,390400.0,2.11,2.12,2.11,2.11,390400.0
2007-11-21 14:00:00,2.11,2.12,2.11,2.12,390400.0,2.11,2.12,2.11,2.12,390400.0
2007-11-21 14:30:00,2.12,2.13,2.12,2.13,617600.0,2.12,2.13,2.12,2.13,617600.0
2007-11-21 15:00:00,2.13,2.13,2.12,2.12,675200.0,2.13,2.13,2.12,2.12,675200.0
2007-11-21 15:30:00,2.12,2.13,2.11,2.11,921600.0,2.12,2.13,2.11,2.11,921600.0
2007-11-23 09:30:00,2.12,2.14,2.12,2.13,148800.0,2.12,2.14,2.12,2.13,148800.0
2007-11-23 10:00:00,2.13,2.13,2.12,2.13,177600.0,2.13,2.13,2.12,2.13,177600.0
2007-11-23 10:30:00,2.13,2.13,2.12,2.13,121600.0,2.13,2.13,2.12,2.13,121600.0
2007-11-23 11:00:00,2.13,2.14,2.13,2.14,212800.0,2.13,2.14,2.13,2.14,212800.0
2007-11-23 11:30:00,2.14,2.15,2.14,2.15,208000.0,2.14,2.15,2.14,2.15,208000.0
2007-11-23 12:00:00,2.15,2.17,2.15,2.16,307200.0,2.15,2.17,2.15,2.16,307200.0
2007-11-23 12:30:00,2.16,2.18,2.15,2.16,596800.0,2.16,2.18,2.15,2.16,596800.0
2007-11-26 09:30:00,2.1,2.17,2.1,2.17,289600.0,2.1,2.17,2.1,2.17,289600.0
2007-11-26 10:00:00,2.17,2.17,2.15,2.15,161600.0,2.17,2.17,2.15,2.15,161600.0
2007-11-26 10:30:00,2.15,2.16,2.14,2.15,576000.0,2.15,2.16,2.14,2.15,576000.0
2007-11-26 11:00:00,2.15,2.16,2.15,2.15,163200.0,2.15,2.16,2.15,2.15,163200.0
2007-11-26 11:30:00,2.15,2.16,2.15,2.16,161600.0,2.15,2.16,2.15,2.16,161600.0
2007-11-26 12:00:00,2.16,2.17,2.16,2.17,200000.0,2.16,2.17,2.16,2.17,200000.0
2007-11-26 12:30:00,2.17,2.18,2.17,2.17,121600.0,2.17,2.18,2.17,2.17,121600.0
2007-11-26 13:00:00,2.17,2.18,2.16,2.17,187200.0,2.17,2.18,2.16,2.17,187200.0
2007-11-26 13:30:00,2.17,2.17,2.16,2.17,136000.0,2.17,2.17,2.16,2.17,136000.0
2007-11-26 14:00:00,2.17,2.17,2.16,2.17,198400.0,2.17,2.17,2.16,2.17,198400.0
2007-11-26 14:30:00,2.17,2.17,2.16,2.16,211200.0,2.17,2.17,2.16,2.16,211200.0
2007-11-26 15:00:00,2.16,2.16,2.15,2.15,625600.0,2.16,2.16,2.15,2.15,625600.0
2007-11-26 15:30:00,2.15,2.16,2.15,2.15,793600.0,2.15,2.16,2.15,2.15,793600.0
2007-11-27 09:30:00,2.15,2.17,2.15,2.17,292800.0,2.15,2.17,2.15,2.17,292800.0
2007-11-27 10:00:00,2.16,2.17,2.15,2.17,334400.0,2.16,2.17,2.15,2.17,334400.0
2007-11-27 10:30:00,2.17,2.19,2.17,2.19,187200.0,2.17,2.19,2.17,2.19,187200.0
2007-11-27 11:00:00,2.19,2.19,2.18,2.18,164800.0,2.19,2.19,2.18,2.18,164800.0
2007-11-27 11:30:00,2.18,2.19,2.18,2.19,222400.0,2.18,2.19,2.18,2.19,222400.0
2007-11-27 12:00:00,2.19,2.19,2.18,2.18,131200.0,2.19,2.19,2.18,2.18,131200.0
2007-11-27 12:30:00,2.18,2.19,2.18,2.18,203200.0,2.18,2.19,2.18,2.18,203200.0
2007-11-27 13:00:00,2.18,2.19,2.18,2.19,65600.0,2.18,2.19,2.18,2.19,65600.0
2007-11-27 13:30:00,2.19,2.19,2.18,2.18,233600.0,2.19,2.19,2.18,2.18,233600.0
2007-11-27 14:00:00,2.18,2.19,2.18,2.18,201600.0,2.18,2.19,2.18,2.18,201600.0
2007-11-27 14:30:00,2.18,2.18,2.17,2.18,224000.0,2.18,2.18,2.17,2.18,224000.0
2007-11-27 15:00:00,2.18,2.19,2.17,2.17,444800.0,2.18,2.19,2.17,2.17,444800.0
2007-11-27 15:30:00,2.18,2.19,2.18,2.19,494400.0,2.18,2.19,2.18,2.19,494400.0
2007-11-28 09:30:00,2.21,2.25,2.21,2.25,688000.0,2.21,2.25,2.21,2.25,688000.0
2007-11-28 10:00:00,2.24,2.25,2.23,2.25,451200.0,2.24,2.25,2.23,2.25,451200.0
2007-11-28 10:30:00,2.25,2.28,2.24,2.28,470400.0,2.25,2.28,2.24,2.28,470400.0
2007-11-28 11:00:00,2.27,2.29,2.27,2.28,425600.0,2.27,2.29,2.27,2.28,425600.0
2007-11-28 11:30:00,2.28,2.28,2.27,2.28,313600.0,2.28,2.28,2.27,2.28,313600.0
2007-11-28 12:00:00,2.28,2.29,2.28,2.29,193600.0,2.28,2.29,2.28,2.29,193600.0
2007-11-28 12:30:00,2.29,2.29,2.27,2.28,369600.0,2.29,2.29,2.27,2.28,369600.0
2007-11-28 13:00:00,2.28,2.28,2.27,2.28,180800.0,2.28,2.28,2.27,2.28,180800.0
2007-11-28 13:30:00,2.28,2.29,2.28,2.28,334400.0,2.28,2.29,2.28,2.28,334400.0
2007-11-28 14:00:00,2.29,2.3,2.28,2.29,212800.0,2.29,2.3,2.28,2.29,212800.0
2007-11-28 14:30:00,2.29,2.3,2.28,2.3,531200.0,2.29,2.3,2.28,2.3,531200.0
2007-11-28 15:00:00,2.3,2.3,2.29,2.29,478400.0,2.3,2.3,2.29,2.29,478400.0
2007-11-28 15:30:00,2.29,2.29,2.27,2.29,1350400.0,2.29,2.29,2.27,2.29,1350400.0
2007-11-29 09:30:00,2.28,2.28,2.26,2.27,296000.0,2.28,2.28,2.26,2.27,296000.0
2007-11-29 10:00:00,2.27,2.27,2.26,2.27,252800.0,2.27,2.27,2.26,2.27,252800.0
2007-11-29 10:30:00,2.27,2.28,2.27,2.27,427200.0,2.27,2.28,2.27,2.27,427200.0
2007-11-29 11:00:00,2.27,2.28,2.27,2.28,180800.0,2.27,2.28,2.27,2.28,180800.0
2007-11-29 11:30:00,2.29,2.3,2.29,2.29,204800.0,2.29,2.3,2.29,2.29,204800.0
2007-11-29 12:00:00,2.3,2.3,2.29,2.3,660800.0,2.3,2.3,2.29,2.3,660800.0
2007-11-29 12:30:00,2.3,2.3,2.29,2.29,672000.0,2.3,2.3,2.29,2.29,672000.0
2007-11-29 13:00:00,2.29,2.3,2.29,2.29,408000.0,2.29,2.3,2.29,2.29,408000.0
2007-11-29 13:30:00,2.29,2.3,2.29,2.3,457600.0,2.29,2.3,2.29,2.3,457600.0
2007-11-29 14:00:00,2.3,2.31,2.3,2.31,566400.0,2.3,2.31,2.3,2.31,566400.0
2007-11-29 14:30:00,2.31,2.32,2.3,2.32,468800.0,2.31,2.32,2.3,2.32,468800.0
2007-11-29 15:00:00,2.32,2.32,2.32,2.32,716800.0,2.32,2.32,2.32,2.32,716800.0
2007-11-29 15:30:00,2.32,2.33,2.32,2.33,1529600.0,2.32,2.33,2.32,2.33,1529600.0
2007-11-30 09:30:00,2.36,2.37,2.32,2.33,1536000.0,2.36,2.37,2.32,2.33,1536000.0
2007-11-30 10:00:00,2.33,2.34,2.32,2.32,432000.0,2.33,2.34,2.32,2.32,432000.0
2007-11-30 10:30:00,2.32,2.33,2.32,2.32,332800.0,2.32,2.33,2.32,2.32,332800.0
2007-11-30 11:00:00,2.32,2.33,2.31,2.32,288000.0,2.32,2.33,2.31,2.32,288000.0
2007-11-30 11:30:00,2.32,2.32,2.31,2.32,408000.0,2.32,2.32,2.31,2.32,408000.0
2007-11-30 12:00:00,2.32,2.32,2.31,2.31,315200.0,2.32,2.32,2.31,2.31,315200.0
2007-11-30 12:30:00,2.31,2.31,2.31,2.31,377600.0,2.31,2.31,2.31,2.31,377600.0
2007-11-30 13:00:00,2.31,2.31,2.31,2.31,329600.0,2.31,2.31,2.31,2.31,329600.0
2007-11-30 13:30:00,2.31,2.32,2.31,2.31,662400.0,2.31,2.32,2.31,2.31,662400.0
2007-11-30 14:00:00,2.31,2.33,2.31,2.33,403200.0,2.31,2.33,2.31,2.33,403200.0
2007-11-30 14:30:00,2.33,2.33,2.32,2.32,630400.0,2.33,2.33,2.32,2.32,630400.0
2007-11-30 15:00:00,2.32,2.33,2.31,2.33,902400.0,2.32,2.33,2.31,2.33,902400.0
2007-11-30 15:30:00,2.33,2.34,2.32,2.34,1779200.0,2.33,2.34,2.32,2.34,1779200.0
2007-12-03 09:30:00,2.36,2.36,2.3,2.31,1280000.0,2.36,2.36,2.3,2.31,1280000.0
2007-12-03 10:00:00,2.31,2.33,2.3,2.33,755200.0,2.31,2.33,2.3,2.33,755200.0
2007-12-03 10:30:00,2.33,2.34,2.32,2.33,995200.0,2.33,2.34,2.32,2.33,995200.0
2007-12-03 11:00:00,2.32,2.34,2.32,2.33,782400.0,2.32,2.34,2.32,2.33,782400.0
2007-12-03 11:30:00,2.33,2.34,2.33,2.33,521600.0,2.33,2.34,2.33,2.33,521600.0
2007-12-03 12:00:00,2.33,2.34,2.33,2.34,755200.0,2.33,2.34,2.33,2.34,755200.0
2007-12-03 12:30:00,2.34,2.34,2.33,2.33,571200.0,2.34,2.34,2.33,2.33,571200.0
2007-12-03 13:00:00,2.33,2.33,2.33,2.33,857600.0,2.33,2.33,2.33,2.33,857600.0
2007-12-03 13:30:00,2.33,2.33,2.32,2.32,580800.0,2.33,2.33,2.32,2.32,580800.0
2007-12-03 14:00:00,2.32,2.33,2.32,2.33,507200.0,2.32,2.33,2.32,2.33,507200.0
2007-12-03 14:30:00,2.33,2.33,2.32,2.33,532800.0,2.33,2.33,2.32,2.33,532800.0
2007-12-03 15:00:00,2.33,2.33,2.32,2.33,524800.0,2.33,2.33,2.32,2.33,524800.0
2007-12-03 15:30:00,2.33,2.33,2.32,2.32,523200.0,2.33,2.33,2.32,2.32,523200.0
2007-12-04 09:30:00,2.3,2.33,2.3,2.33,716800.0,2.3,2.33,2.3,2.33,716800.0
2007-12-04 10:00:00,2.33,2.33,2.31,2.33,470400.0,2.33,2.33,2.31,2.33,470400.0
2007-12-04 10:30:00,2.32,2.34,2.32,2.32,280000.0,2.32,2.34,2.32,2.32,280000.0
2007-12-04 11:00:00,2.32,2.32,2.31,2.31,246400.0,2.32,2.32,2.31,2.31,246400.0
2007-12-04 11:30:00,2.31,2.32,2.3,2.31,452800.0,2.31,2.32,2.3,2.31,452800.0
2007-12-04 12:00:00,2.31,2.33,2.31,2.32,388800.0,2.31,2.33,2.31,2.32,388800.0
2007-12-04 12:30:00,2.32,2.32,2.31,2.32,304000.0,2.32,2.32,2.31,2.32,304000.0
2007-12-04 13:00:00,2.32,2.33,2.31,2.32,204800.0,2.32,2.33,2.31,2.32,204800.0
2007-12-04 13:30:00,2.32,2.32,2.31,2.32,297600.0,2.32,2.32,2.31,2.32,297600.0
2007-12-04 14:00:00,2.33,2.33,2.31,2.31,236800.0,2.33,2.33,2.31,2.31,236800.0
2007-12-04 14:30:00,2.31,2.32,2.31,2.31,443200.0,2.31,2.32,2.31,2.31,443200.0
2007-12-04 15:00:00,2.31,2.32,2.31,2.31,552000.0,2.31,2.32,2.31,2.31,552000.0
2007-12-04 15:30:00,2.31,2.32,2.31,2.32,1052800.0,2.31,2.32,2.31,2.32,1052800.0
2007-12-05 09:30:00,2.4,2.48,2.4,2.48,2539200.0,2.4,2.48,2.4,2.48,2539200.0
2007-12-05 10:00:00,2.48,2.55,2.47,2.54,3224000.0,2.48,2.55,2.47,2.54,3224000.0
2007-12-05 10:30:00,2.54,2.57,2.53,2.56,2243200.0,2.54,2.57,2.53,2.56,2243200.0
2007-12-05 11:00:00,2.56,2.56,2.53,2.54,1932800.0,2.56,2.56,2.53,2.54,1932800.0
2007-12-05 11:30:00,2.54,2.55,2.51,2.51,785600.0,2.54,2.55,2.51,2.51,785600.0
2007-12-05 12:00:00,2.52,2.53,2.52,2.53,560000.0,2.52,2.53,2.52,2.53,560000.0
2007-12-05 12:30:00,2.53,2.53,2.51,2.51,686400.0,2.53,2.53,2.51,2.51,686400.0
2007-12-05 13:00:00,2.51,2.51,2.46,2.47,1070400.0,2.51,2.51,2.46,2.47,1070400.0
2007-12-05 13:30:00,2.47,2.47,2.44,2.45,894400.0,2.47,2.47,2.44,2.45,894400.0
2007-12-05 14:00:00,2.45,2.45,2.44,2.45,540800.0,2.45,2.45,2.44,2.45,540800.0
2007-12-05 14:30:00,2.45,2.47,2.44,2.46,811200.0,2.45,2.47,2.44,2.46,811200.0
2007-12-05 15:00:00,2.46,2.47,2.45,2.45,1283200.0,2.46,2.47,2.45,2.45,1283200.0
2007-12-05 15:30:00,2.45,2.49,2.45,2.49,1976000.0,2.45,2.49,2.45,2.49,1976000.0
2007-12-06 09:30:00,2.51,2.61,2.47,2.58,2596800.0,2.51,2.61,2.47,2.58,2596800.0
2007-12-06 10:00:00,2.58,2.58,2.56,2.56,2052800.0,2.58,2.58,2.56,2.56,2052800.0
2007-12-06 10:30:00,2.56,2.57,2.56,2.56,1089600.0,2.56,2.57,2.56,2.56,1089600.0
2007-12-06 11:00:00,2.56,2.56,2.53,2.53,2166400.0,2.56,2.56,2.53,2.53,2166400.0
2007-12-06 11:30:00,2.53,2.54,2.53,2.54,630400.0,2.53,2.54,2.53,2.54,630400.0
2007-12-06 12:00:00,2.54,2.55,2.54,2.55,625600.0,2.54,2.55,2.54,2.55,625600.0
2007-12-06 12:30:00,2.55,2.55,2.53,2.53,702400.0,2.55,2.55,2.53,2.53,702400.0
2007-12-06 13:00:00,2.54,2.55,2.54,2.54,406400.0,2.54,2.55,2.54,2.54,406400.0
2007-12-06 13:30:00,2.54,2.55,2.54,2.55,800000.0,2.54,2.55,2.54,2.55,800000.0
2007-12-06 14:00:00,2.55,2.55,2.53,2.54,1316800.0,2.55,2.55,2.53,2.54,1316800.0
2007-12-06 14:30:00,2.54,2.55,2.53,2.54,484800.0,2.54,2.55,2.53,2.54,484800.0
2007-12-06 15:00:00,2.54,2.55,2.52,2.52,1520000.0,2.54,2.55,2.52,2.52,1520000.0
2007-12-06 15:30:00,2.52,2.53,2.51,2.53,2012800.0,2.52,2.53,2.51,2.53,2012800.0
2007-12-07 09:30:00,2.53,2.56,2.53,2.55,1028800.0,2.53,2.56,2.53,2.55,1028800.0
2007-12-07 10:00:00,2.55,2.56,2.55,2.56,548800.0,2.55,2.56,2.55,2.56,548800.0
2007-12-07 10:30:00,2.55,2.57,2.55,2.57,500800.0,2.55,2.57,2.55,2.57,500800.0
2007-12-07 11:00:00,2.56,2.57,2.56,2.57,920000.0,2.56,2.57,2.56,2.57,920000.0
2007-12-07 11:30:00,2.57,2.58,2.57,2.57,356800.0,2.57,2.58,2.57,2.57,356800.0
2007-12-07 12:00:00,2.57,2.57,2.57,2.57,273600.0,2.57,2.57,2.57,2.57,273600.0
2007-12-07 12:30:00,2.57,2.57,2.57,2.57,201600.0,2.57,2.57,2.57,2.57,201600.0
2007-12-07 13:00:00,2.57,2.57,2.57,2.57,286400.0,2.57,2.57,2.57,2.57,286400.0
2007-12-07 13:30:00,2.57,2.57,2.56,2.57,212800.0,2.57,2.57,2.56,2.57,212800.0
2007-12-07 14:00:00,2.57,2.57,2.56,2.57,268800.0,2.57,2.57,2.56,2.57,268800.0
2007-12-07 14:30:00,2.57,2.57,2.56,2.56,420800.0,2.57,2.57,2.56,2.56,420800.0
2007-12-07 15:00:00,2.56,2.58,2.56,2.56,504000.0,2.56,2.58,2.56,2.56,504000.0
2007-12-07 15:30:00,2.57,2.57,2.55,2.57,1185600.0,2.57,2.57,2.55,2.57,1185600.0
2007-12-10 09:30:00,2.57,2.58,2.55,2.55,478400.0,2.57,2.58,2.55,2.55,478400.0
2007-12-10 10:00:00,2.55,2.57,2.54,2.56,572800.0,2.55,2.57,2.54,2.56,572800.0
2007-12-10 10:30:00,2.56,2.58,2.56,2.57,552000.0,2.56,2.58,2.56,2.57,552000.0
2007-12-10 11:00:00,2.57,2.57,2.56,2.56,308800.0,2.57,2.57,2.56,2.56,308800.0
2007-12-10 11:30:00,2.56,2.57,2.56,2.56,769600.0,2.56,2.57,2.56,2.56,769600.0
2007-12-10 12:00:00,2.57,2.57,2.56,2.56,699200.0,2.57,2.57,2.56,2.56,699200.0
2007-12-10 12:30:00,2.56,2.56,2.55,2.56,414400.0,2.56,2.56,2.55,2.56,414400.0
2007-12-10 13:00:00,2.56,2.56,2.55,2.56,232000.0,2.56,2.56,2.55,2.56,232000.0
2007-12-10 13:30:00,2.56,2.56,2.56,2.56,262400.0,2.56,2.56,2.56,2.56,262400.0
2007-12-10 14:00:00,2.56,2.56,2.56,2.56,398400.0,2.56,2.56,2.56,2.56,398400.0
2007-12-10 14:30:00,2.56,2.56,2.56,2.56,555200.0,2.56,2.56,2.56,2.56,555200.0
2007-12-10 15:00:00,2.56,2.57,2.56,2.56,905600.0,2.56,2.57,2.56,2.56,905600.0
2007-12-10 15:30:00,2.56,2.58,2.56,2.58,644800.0,2.56,2.58,2.56,2.58,644800.0
2007-12-11 09:30:00,2.59,2.62,2.58,2.61,1030400.0,2.59,2.62,2.58,2.61,1030400.0
2007-12-11 10:00:00,2.61,2.62,2.6,2.61,275200.0,2.61,2.62,2.6,2.61,275200.0
2007-12-11 10:30:00,2.61,2.62,2.6,2.61,500800.0,2.61,2.62,2.6,2.61,500800.0
2007-12-11 11:00:00,2.61,2.61,2.6,2.6,254400.0,2.61,2.61,2.6,2.6,254400.0
2007-12-11 11:30:00,2.6,2.6,2.6,2.6,260800.0,2.6,2.6,2.6,2.6,260800.0
2007-12-11 12:00:00,2.6,2.6,2.6,2.6,510400.0,2.6,2.6,2.6,2.6,510400.0
2007-12-11 12:30:00,2.6,2.6,2.59,2.6,254400.0,2.6,2.6,2.59,2.6,254400.0
2007-12-11 13:00:00,2.6,2.61,2.6,2.6,576000.0,2.6,2.61,2.6,2.6,576000.0
2007-12-11 13:30:00,2.6,2.6,2.6,2.6,409600.0,2.6,2.6,2.6,2.6,409600.0
2007-12-11 14:00:00,2.6,2.6,2.57,2.58,784000.0,2.6,2.6,2.57,2.58,784000.0
2007-12-11 14:30:00,2.58,2.59,2.58,2.58,1144000.0,2.58,2.59,2.58,2.58,1144000.0
2007-12-11 15:00:00,2.58,2.58,2.56,2.56,1000000.0,2.58,2.58,2.56,2.56,1000000.0
2007-12-11 15:30:00,2.56,2.57,2.55,2.55,1340800.0,2.56,2.57,2.55,2.55,1340800.0
2007-12-12 09:30:00,2.6,2.62,2.59,2.61,1268800.0,2.6,2.62,2.59,2.61,1268800.0
2007-12-12 10:00:00,2.61,2.62,2.6,2.61,865600.0,2.61,2.62,2.6,2.61,865600.0
2007-12-12 10:30:00,2.61,2.61,2.58,2.58,569600.0,2.61,2.61,2.58,2.58,569600.0
2007-12-12 11:00:00,2.58,2.59,2.57,2.57,462400.0,2.58,2.59,2.57,2.57,462400.0
2007-12-12 11:30:00,2.57,2.58,2.56,2.57,571200.0,2.57,2.58,2.56,2.57,571200.0
2007-12-12 12:00:00,2.57,2.57,2.56,2.57,403200.0,2.57,2.57,2.56,2.57,403200.0
2007-12-12 12:30:00,2.57,2.57,2.55,2.56,372800.0,2.57,2.57,2.55,2.56,372800.0
2007-12-12 13:00:00,2.55,2.57,2.55,2.57,750400.0,2.55,2.57,2.55,2.57,750400.0
2007-12-12 13:30:00,2.57,2.59,2.57,2.58,982400.0,2.57,2.59,2.57,2.58,982400.0
2007-12-12 14:00:00,2.58,2.59,2.58,2.58,1062400.0,2.58,2.59,2.58,2.58,1062400.0
2007-12-12 14:30:00,2.58,2.6,2.58,2.6,1224000.0,2.58,2.6,2.58,2.6,1224000.0
2007-12-12 15:00:00,2.6,2.6,2.58,2.58,1352000.0,2.6,2.6,2.58,2.58,1352000.0
2007-12-12 15:30:00,2.58,2.58,2.56,2.58,2030400.0,2.58,2.58,2.56,2.58,2030400.0
2007-12-13 09:30:00,2.57,2.59,2.57,2.58,646400.0,2.57,2.59,2.57,2.58,646400.0
2007-12-13 10:00:00,2.58,2.61,2.58,2.6,579200.0,2.58,2.61,2.58,2.6,579200.0
2007-12-13 10:30:00,2.59,2.6,2.58,2.58,579200.0,2.59,2.6,2.58,2.58,579200.0
2007-12-13 11:00:00,2.58,2.59,2.58,2.59,830400.0,2.58,2.59,2.58,2.59,830400.0
2007-12-13 11:30:00,2.59,2.6,2.59,2.6,196800.0,2.59,2.6,2.59,2.6,196800.0
2007-12-13 12:00:00,2.6,2.61,2.59,2.61,556800.0,2.6,2.61,2.59,2.61,556800.0
2007-12-13 12:30:00,2.61,2.61,2.58,2.59,188800.0,2.61,2.61,2.58,2.59,188800.0
2007-12-13 13:00:00,2.59,2.59,2.58,2.59,363200.0,2.59,2.59,2.58,2.59,363200.0
2007-12-13 13:30:00,2.59,2.6,2.59,2.59,308800.0,2.59,2.6,2.59,2.59,308800.0
2007-12-13 14:00:00,2.59,2.6,2.59,2.59,344000.0,2.59,2.6,2.59,2.59,344000.0
2007-12-13 14:30:00,2.59,2.59,2.58,2.58,300800.0,2.59,2.59,2.58,2.58,300800.0
2007-12-13 15:00:00,2.59,2.6,2.58,2.59,408000.0,2.59,2.6,2.58,2.59,408000.0
2007-12-13 15:30:00,2.6,2.6,2.59,2.6,640000.0,2.6,2.6,2.59,2.6,640000.0
2007-12-14 09:30:00,2.59,2.61,2.59,2.61,659200.0,2.59,2.61,2.59,2.61,659200.0
2007-12-14 10:00:00,2.61,2.62,2.6,2.61,577600.0,2.61,2.62,2.6,2.61,577600.0
2007-12-14 10:30:00,2.6,2.63,2.6,2.62,459200.0,2.6,2.63,2.6,2.62,459200.0
2007-12-14 11:00:00,2.62,2.62,2.61,2.61,412800.0,2.62,2.62,2.61,2.61,412800.0
2007-12-14 11:30:00,2.61,2.61,2.61,2.61,193600.0,2.61,2.61,2.61,2.61,193600.0
2007-12-14 12:00:00,2.61,2.61,2.61,2.61,264000.0,2.61,2.61,2.61,2.61,264000.0
2007-12-14 12:30:00,2.61,2.62,2.61,2.62,312000.0,2.61,2.62,2.61,2.62,312000.0
2007-12-14 13:00:00,2.62,2.63,2.62,2.63,436800.0,2.62,2.63,2.62,2.63,436800.0
2007-12-14 13:30:00,2.63,2.63,2.62,2.62,336000.0,2.63,2.63,2.62,2.62,336000.0
2007-12-14 14:00:00,2.62,2.63,2.62,2.62,475200.0,2.62,2.63,2.62,2.62,475200.0
2007-12-14 14:30:00,2.62,2.63,2.62,2.62,425600.0,2.62,2.63,2.62,2.62,425600.0
2007-12-14 15:00:00,2.62,2.63,2.61,2.62,542400.0,2.62,2.63,2.61,2.62,542400.0
2007-12-14 15:30:00,2.62,2.63,2.61,2.62,1012800.0,2.62,2.63,2.61,2.62,1012800.0
2007-12-17 09:30:00,2.64,2.64,2.62,2.62,1419200.0,2.64,2.64,2.62,2.62,1419200.0
2007-12-17 10:00:00,2.62,2.64,2.62,2.63,947200.0,2.62,2.64,2.62,2.63,947200.0
2007-12-17 10:30:00,2.63,2.63,2.62,2.62,720000.0,2.63,2.63,2.62,2.62,720000.0
2007-12-17 11:00:00,2.62,2.64,2.62,2.64,732800.0,2.62,2.64,2.62,2.64,732800.0
2007-12-17 11:30:00,2.64,2.65,2.64,2.65,873600.0,2.64,2.65,2.64,2.65,873600.0
2007-12-17 12:00:00,2.65,2.65,2.61,2.62,1801600.0,2.65,2.65,2.61,2.62,1801600.0
2007-12-17 12:30:00,2.62,2.63,2.61,2.62,1052800.0,2.62,2.63,2.61,2.62,1052800.0
2007-12-17 13:00:00,2.62,2.62,2.6,2.6,856000.0,2.62,2.62,2.6,2.6,856000.0
2007-12-17 13:30:00,2.61,2.61,2.58,2.59,801600.0,2.61,2.61,2.58,2.59,801600.0
2007-12-17 14:00:00,2.59,2.6,2.59,2.59,720000.0,2.59,2.6,2.59,2.59,720000.0
2007-12-17 14:30:00,2.59,2.6,2.59,2.6,667200.0,2.59,2.6,2.59,2.6,667200.0
2007-12-17 15:00:00,2.6,2.62,2.59,2.62,969600.0,2.6,2.62,2.59,2.62,969600.0
2007-12-17 15:30:00,2.62,2.63,2.6,2.6,1632000.0,2.62,2.63,2.6,2.6,1632000.0
2007-12-18 09:30:00,2.64,2.64,2.61,2.62,259200.0,2.64,2.64,2.61,2.62,259200.0
2007-12-18 10:00:00,2.62,2.62,2.58,2.58,760000.0,2.62,2.62,2.58,2.58,760000.0
2007-12-18 10:30:00,2.58,2.58,2.57,2.58,382400.0,2.58,2.58,2.57,2.58,382400.0
2007-12-18 11:00:00,2.58,2.58,2.56,2.56,456000.0,2.58,2.58,2.56,2.56,456000.0
2007-12-18 11:30:00,2.56,2.56,2.53,2.54,560000.0,2.56,2.56,2.53,2.54,560000.0
2007-12-18 12:00:00,2.54,2.54,2.52,2.52,510400.0,2.54,2.54,2.52,2.52,510400.0
2007-12-18 12:30:00,2.52,2.54,2.52,2.54,308800.0,2.52,2.54,2.52,2.54,308800.0
2007-12-18 13:00:00,2.53,2.56,2.53,2.55,286400.0,2.53,2.56,2.53,2.55,286400.0
2007-12-18 13:30:00,2.55,2.57,2.55,2.55,950400.0,2.55,2.57,2.55,2.55,950400.0
2007-12-18 14:00:00,2.56,2.56,2.55,2.55,849600.0,2.56,2.56,2.55,2.55,849600.0
2007-12-18 14:30:00,2.55,2.56,2.55,2.55,595200.0,2.55,2.56,2.55,2.55,595200.0
2007-12-18 15:00:00,2.55,2.56,2.54,2.56,801600.0,2.55,2.56,2.54,2.56,801600.0
2007-12-18 15:30:00,2.56,2.56,2.55,2.56,1032000.0,2.56,2.56,2.55,2.56,1032000.0
2007-12-19 09:30:00,2.56,2.57,2.52,2.56,428800.0,2.56,2.57,2.52,2.56,428800.0
2007-12-19 10:00:00,2.56,2.58,2.56,2.58,379200.0,2.56,2.58,2.56,2.58,379200.0
2007-12-19 10:30:00,2.58,2.58,2.56,2.57,372800.0,2.58,2.58,2.56,2.57,372800.0
2007-12-19 11:00:00,2.57,2.57,2.56,2.57,316800.0,2.57,2.57,2.56,2.57,316800.0
2007-12-19 11:30:00,2.56,2.56,2.55,2.55,251200.0,2.56,2.56,2.55,2.55,251200.0
2007-12-19 12:00:00,2.55,2.56,2.55,2.56,244800.0,2.55,2.56,2.55,2.56,244800.0
2007-12-19 12:30:00,2.56,2.57,2.56,2.57,150400.0,2.56,2.57,2.56,2.57,150400.0
2007-12-19 13:00:00,2.57,2.57,2.55,2.55,179200.0,2.57,2.57,2.55,2.55,179200.0
2007-12-19 13:30:00,2.55,2.55,2.54,2.54,417600.0,2.55,2.55,2.54,2.54,417600.0
2007-12-19 14:00:00,2.54,2.57,2.54,2.56,353600.0,2.54,2.57,2.54,2.56,353600.0
2007-12-19 14:30:00,2.56,2.57,2.56,2.56,270400.0,2.56,2.57,2.56,2.56,270400.0
2007-12-19 15:00:00,2.56,2.56,2.55,2.56,478400.0,2.56,2.56,2.55,2.56,478400.0
2007-12-19 15:30:00,2.56,2.56,2.55,2.56,699200.0,2.56,2.56,2.55,2.56,699200.0
2007-12-20 09:30:00,2.58,2.58,2.54,2.57,484800.0,2.58,2.58,2.54,2.57,484800.0
2007-12-20 10:00:00,2.57,2.57,2.57,2.57,300800.0,2.57,2.57,2.57,2.57,300800.0
2007-12-20 10:30:00,2.57,2.58,2.57,2.58,260800.0,2.57,2.58,2.57,2.58,260800.0
2007-12-20 11:00:00,2.57,2.58,2.57,2.58,403200.0,2.57,2.58,2.57,2.58,403200.0
2007-12-20 11:30:00,2.58,2.58,2.57,2.58,123200.0,2.58,2.58,2.57,2.58,123200.0
2007-12-20 12:00:00,2.57,2.58,2.57,2.58,179200.0,2.57,2.58,2.57,2.58,179200.0
2007-12-20 12:30:00,2.58,2.58,2.57,2.58,92800.0,2.58,2.58,2.57,2.58,92800.0
2007-12-20 13:00:00,2.58,2.59,2.58,2.58,267200.0,2.58,2.59,2.58,2.58,267200.0
2007-12-20 13:30:00,2.58,2.59,2.58,2.59,169600.0,2.58,2.59,2.58,2.59,169600.0
2007-12-20 14:00:00,2.58,2.6,2.58,2.6,283200.0,2.58,2.6,2.58,2.6,283200.0
2007-12-20 14:30:00,2.59,2.6,2.59,2.6,352000.0,2.59,2.6,2.59,2.6,352000.0
2007-12-20 15:00:00,2.59,2.6,2.59,2.59,601600.0,2.59,2.6,2.59,2.59,601600.0
2007-12-20 15:30:00,2.59,2.61,2.59,2.61,886400.0,2.59,2.61,2.59,2.61,886400.0
2007-12-21 09:30:00,2.67,2.67,2.63,2.63,2425600.0,2.67,2.67,2.63,2.63,2425600.0
2007-12-21 10:00:00,2.63,2.63,2.61,2.61,651200.0,2.63,2.63,2.61,2.61,651200.0
2007-12-21 10:30:00,2.61,2.63,2.61,2.63,804800.0,2.61,2.63,2.61,2.63,804800.0
2007-12-21 11:00:00,2.63,2.63,2.62,2.63,537600.0,2.63,2.63,2.62,2.63,537600.0
2007-12-21 11:30:00,2.63,2.63,2.63,2.63,480000.0,2.63,2.63,2.63,2.63,480000.0
2007-12-21 12:00:00,2.63,2.64,2.63,2.64,603200.0,2.63,2.64,2.63,2.64,603200.0
2007-12-21 12:30:00,2.64,2.64,2.63,2.63,320000.0,2.64,2.64,2.63,2.63,320000.0
2007-12-21 13:00:00,2.64,2.64,2.63,2.64,288000.0,2.64,2.64,2.63,2.64,288000.0
2007-12-21 13:30:00,2.64,2.64,2.64,2.64,332800.0,2.64,2.64,2.64,2.64,332800.0
2007-12-21 14:00:00,2.64,2.64,2.64,2.64,267200.0,2.64,2.64,2.64,2.64,267200.0
2007-12-21 14:30:00,2.64,2.65,2.64,2.65,401600.0,2.64,2.65,2.64,2.65,401600.0
2007-12-21 15:00:00,2.65,2.66,2.65,2.66,644800.0,2.65,2.66,2.65,2.66,644800.0
2007-12-21 15:30:00,2.66,2.66,2.64,2.64,2206400.0,2.66,2.66,2.64,2.64,2206400.0
2007-12-24 09:30:00,2.66,2.67,2.63,2.65,272000.0,2.66,2.67,2.63,2.65,272000.0
2007-12-24 10:00:00,2.65,2.66,2.65,2.65,180800.0,2.65,2.66,2.65,2.65,180800.0
2007-12-24 10:30:00,2.65,2.65,2.65,2.65,169600.0,2.65,2.65,2.65,2.65,169600.0
2007-12-24 11:00:00,2.65,2.67,2.65,2.66,164800.0,2.65,2.67,2.65,2.66,164800.0
2007-12-24 11:30:00,2.66,2.66,2.65,2.65,217600.0,2.66,2.66,2.65,2.65,217600.0
2007-12-24 12:00:00,2.65,2.66,2.65,2.66,195200.0,2.65,2.66,2.65,2.66,195200.0
2007-12-24 12:30:00,2.66,2.66,2.65,2.66,369600.0,2.66,2.66,2.65,2.66,369600.0
2007-12-24 13:00:00,2.66,2.66,2.65,2.65,51200.0,2.66,2.66,2.65,2.65,51200.0
2007-12-24 13:30:00,2.65,2.65,2.65,2.65,0.0,2.65,2.65,2.65,2.65,0.0
2007-12-24 14:00:00,2.65,2.65,2.65,2.65,0.0,2.65,2.65,2.65,2.65,0.0
2007-12-24 14:30:00,2.65,2.65,2.65,2.65,0.0,2.65,2.65,2.65,2.65,0.0
2007-12-24 15:00:00,2.65,2.65,2.65,2.65,0.0,2.65,2.65,2.65,2.65,0.0
2007-12-24 15:30:00,2.65,2.65,2.65,2.65,0.0,2.65,2.65,2.65,2.65,0.0
2007-12-26 09:30:00,2.66,2.66,2.63,2.64,323200.0,2.66,2.66,2.63,2.64,323200.0
2007-12-26 10:00:00,2.64,2.65,2.64,2.65,182400.0,2.64,2.65,2.64,2.65,182400.0
2007-12-26 10:30:00,2.65,2.65,2.65,2.65,164800.0,2.65,2.65,2.65,2.65,164800.0
2007-12-26 11:00:00,2.65,2.67,2.65,2.66,225600.0,2.65,2.67,2.65,2.66,225600.0
2007-12-26 11:30:00,2.66,2.68,2.66,2.68,310400.0,2.66,2.68,2.66,2.68,310400.0
2007-12-26 12:00:00,2.68,2.68,2.68,2.68,411200.0,2.68,2.68,2.68,2.68,411200.0
2007-12-26 12:30:00,2.68,2.7,2.68,2.69,427200.0,2.68,2.7,2.68,2.69,427200.0
2007-12-26 13:00:00,2.69,2.7,2.69,2.69,296000.0,2.69,2.7,2.69,2.69,296000.0
2007-12-26 13:30:00,2.69,2.7,2.69,2.7,344000.0,2.69,2.7,2.69,2.7,344000.0
2007-12-26 14:00:00,2.7,2.7,2.69,2.7,470400.0,2.7,2.7,2.69,2.7,470400.0
2007-12-26 14:30:00,2.7,2.7,2.68,2.68,622400.0,2.7,2.7,2.68,2.68,622400.0
2007-12-26 15:00:00,2.68,2.69,2.68,2.68,372800.0,2.68,2.69,2.68,2.68,372800.0
2007-12-26 15:30:00,2.68,2.68,2.67,2.68,1048000.0,2.68,2.68,2.67,2.68,1048000.0
2007-12-27 09:30:00,2.68,2.68,2.66,2.66,496000.0,2.68,2.68,2.66,2.66,496000.0
2007-12-27 10:00:00,2.66,2.67,2.66,2.67,409600.0,2.66,2.67,2.66,2.67,409600.0
2007-12-27 10:30:00,2.67,2.67,2.66,2.66,345600.0,2.67,2.67,2.66,2.66,345600.0
2007-12-27 11:00:00,2.66,2.66,2.66,2.66,310400.0,2.66,2.66,2.66,2.66,310400.0
2007-12-27 11:30:00,2.66,2.66,2.66,2.66,166400.0,2.66,2.66,2.66,2.66,166400.0
2007-12-27 12:00:00,2.66,2.67,2.66,2.66,355200.0,2.66,2.67,2.66,2.66,355200.0
2007-12-27 12:30:00,2.66,2.66,2.66,2.66,262400.0,2.66,2.66,2.66,2.66,262400.0
2007-12-27 13:00:00,2.67,2.67,2.66,2.67,209600.0,2.67,2.67,2.66,2.67,209600.0
2007-12-27 13:30:00,2.67,2.67,2.66,2.67,196800.0,2.67,2.67,2.66,2.67,196800.0
2007-12-27 14:00:00,2.67,2.69,2.67,2.68,332800.0,2.67,2.69,2.67,2.68,332800.0
2007-12-27 14:30:00,2.69,2.69,2.67,2.67,435200.0,2.69,2.69,2.67,2.67,435200.0
2007-12-27 15:00:00,2.67,2.68,2.67,2.67,344000.0,2.67,2.68,2.67,2.67,344000.0
2007-12-27 15:30:00,2.67,2.68,2.66,2.68,1699200.0,2.67,2.68,2.66,2.68,1699200.0
2007-12-28 09:30:00,2.7,2.7,2.67,2.67,281600.0,2.7,2.7,2.67,2.67,281600.0
2007-12-28 10:00:00,2.67,2.67,2.65,2.65,406400.0,2.67,2.67,2.65,2.65,406400.0
2007-12-28 10:30:00,2.65,2.66,2.65,2.66,553600.0,2.65,2.66,2.65,2.66,553600.0
2007-12-28 11:00:00,2.66,2.68,2.66,2.68,366400.0,2.66,2.68,2.66,2.68,366400.0
2007-12-28 11:30:00,2.68,2.68,2.66,2.66,318400.0,2.68,2.68,2.66,2.66,318400.0
2007-12-28 12:00:00,2.66,2.67,2.66,2.67,449600.0,2.66,2.67,2.66,2.67,449600.0
2007-12-28 12:30:00,2.67,2.67,2.66,2.67,347200.0,2.67,2.67,2.66,2.67,347200.0
2007-12-28 13:00:00,2.67,2.68,2.66,2.67,222400.0,2.67,2.68,2.66,2.67,222400.0
2007-12-28 13:30:00,2.67,2.67,2.66,2.67,385600.0,2.67,2.67,2.66,2.67,385600.0
2007-12-28 14:00:00,2.67,2.67,2.66,2.66,300800.0,2.67,2.67,2.66,2.66,300800.0
2007-12-28 14:30:00,2.66,2.67,2.66,2.66,243200.0,2.66,2.67,2.66,2.66,243200.0
2007-12-28 15:00:00,2.66,2.67,2.66,2.66,843200.0,2.66,2.67,2.66,2.66,843200.0
2007-12-28 15:30:00,2.66,2.67,2.65,2.66,747200.0,2.66,2.67,2.65,2.66,747200.0
2007-12-31 09:30:00,2.69,2.69,2.66,2.66,720000.0,2.69,2.69,2.66,2.66,720000.0
2007-12-31 10:00:00,2.66,2.66,2.65,2.65,526400.0,2.66,2.66,2.65,2.65,526400.0
2007-12-31 10:30:00,2.65,2.66,2.65,2.65,344000.0,2.65,2.66,2.65,2.65,344000.0
2007-12-31 11:00:00,2.65,2.66,2.65,2.65,673600.0,2.65,2.66,2.65,2.65,673600.0
2007-12-31 11:30:00,2.65,2.65,2.64,2.64,504000.0,2.65,2.65,2.64,2.64,504000.0
2007-12-31 12:00:00,2.64,2.64,2.63,2.63,299200.0,2.64,2.64,2.63,2.63,299200.0
2007-12-31 12:30:00,2.63,2.64,2.63,2.64,208000.0,2.63,2.64,2.63,2.64,208000.0
2007-12-31 13:00:00,2.64,2.65,2.64,2.65,158400.0,2.64,2.65,2.64,2.65,158400.0
2007-12-31 13:30:00,2.65,2.65,2.65,2.65,174400.0,2.65,2.65,2.65,2.65,174400.0
2007-12-31 14:00:00,2.65,2.66,2.65,2.65,308800.0,2.65,2.66,2.65,2.65,308800.0
2007-12-31 14:30:00,2.65,2.66,2.65,2.65,193600.0,2.65,2.66,2.65,2.65,193600.0
2007-12-31 15:00:00,2.65,2.67,2.65,2.67,422400.0,2.65,2.67,2.65,2.67,422400.0
2007-12-31 15:30:00,2.67,2.67,2.65,2.66,1440000.0,2.67,2.67,2.65,2.66,1440000.0
2008-01-02 09:30:00,2.65,2.68,2.65,2.68,1262400.0,2.65,2.68,2.65,2.68,1262400.0
2008-01-02 10:00:00,2.68,2.68,2.65,2.68,587200.0,2.68,2.68,2.65,2.68,587200.0
2008-01-02 10:30:00,2.68,2.68,2.67,2.67,334400.0,2.68,2.68,2.67,2.67,334400.0
2008-01-02 11:00:00,2.67,2.68,2.66,2.66,590400.0,2.67,2.68,2.66,2.66,590400.0
2008-01-02 11:30:00,2.66,2.66,2.65,2.66,657600.0,2.66,2.66,2.65,2.66,657600.0
2008-01-02 12:00:00,2.65,2.66,2.62,2.62,588800.0,2.65,2.66,2.62,2.62,588800.0
2008-01-02 12:30:00,2.62,2.63,2.61,2.61,544000.0,2.62,2.63,2.61,2.61,544000.0
2008-01-02 13:00:00,2.61,2.62,2.6,2.6,600000.0,2.61,2.62,2.6,2.6,600000.0
2008-01-02 13:30:00,2.6,2.61,2.6,2.61,534400.0,2.6,2.61,2.6,2.61,534400.0
2008-01-02 14:00:00,2.62,2.64,2.61,2.61,579200.0,2.62,2.64,2.61,2.61,579200.0
2008-01-02 14:30:00,2.61,2.62,2.58,2.58,1060800.0,2.61,2.62,2.58,2.58,1060800.0
2008-01-02 15:00:00,2.58,2.59,2.57,2.58,1374400.0,2.58,2.59,2.57,2.58,1374400.0
2008-01-02 15:30:00,2.58,2.59,2.57,2.58,1376000.0,2.58,2.59,2.57,2.58,1376000.0
2008-01-03 09:30:00,2.6,2.6,2.57,2.59,936000.0,2.6,2.6,2.57,2.59,936000.0
2008-01-03 10:00:00,2.59,2.6,2.58,2.6,716800.0,2.59,2.6,2.58,2.6,716800.0
2008-01-03 10:30:00,2.59,2.6,2.59,2.59,579200.0,2.59,2.6,2.59,2.59,579200.0
2008-01-03 11:00:00,2.6,2.6,2.59,2.6,548800.0,2.6,2.6,2.59,2.6,548800.0
2008-01-03 11:30:00,2.6,2.61,2.6,2.6,379200.0,2.6,2.61,2.6,2.6,379200.0
2008-01-03 12:00:00,2.6,2.6,2.6,2.6,340800.0,2.6,2.6,2.6,2.6,340800.0
2008-01-03 12:30:00,2.61,2.61,2.6,2.6,425600.0,2.61,2.61,2.6,2.6,425600.0
2008-01-03 13:00:00,2.61,2.61,2.6,2.61,430400.0,2.61,2.61,2.6,2.61,430400.0
2008-01-03 13:30:00,2.61,2.61,2.6,2.6,382400.0,2.61,2.61,2.6,2.6,382400.0
2008-01-03 14:00:00,2.6,2.62,2.6,2.61,531200.0,2.6,2.62,2.6,2.61,531200.0
2008-01-03 14:30:00,2.61,2.61,2.61,2.61,540800.0,2.61,2.61,2.61,2.61,540800.0
2008-01-03 15:00:00,2.61,2.62,2.61,2.61,1030400.0,2.61,2.62,2.61,2.61,1030400.0
2008-01-03 15:30:00,2.61,2.62,2.61,2.62,1420800.0,2.61,2.62,2.61,2.62,1420800.0
2008-01-04 09:30:00,2.58,2.6,2.55,2.57,1280000.0,2.58,2.6,2.55,2.57,1280000.0
2008-01-04 10:00:00,2.57,2.58,2.56,2.56,734400.0,2.57,2.58,2.56,2.56,734400.0
2008-01-04 10:30:00,2.56,2.57,2.56,2.56,699200.0,2.56,2.57,2.56,2.56,699200.0
2008-01-04 11:00:00,2.56,2.56,2.55,2.56,652800.0,2.56,2.56,2.55,2.56,652800.0
2008-01-04 11:30:00,2.56,2.57,2.56,2.56,412800.0,2.56,2.57,2.56,2.56,412800.0
2008-01-04 12:00:00,2.56,2.58,2.56,2.57,617600.0,2.56,2.58,2.56,2.57,617600.0
2008-01-04 12:30:00,2.57,2.58,2.56,2.57,299200.0,2.57,2.58,2.56,2.57,299200.0
2008-01-04 13:00:00,2.57,2.57,2.56,2.56,228800.0,2.57,2.57,2.56,2.56,228800.0
2008-01-04 13:30:00,2.56,2.57,2.55,2.56,315200.0,2.56,2.57,2.55,2.56,315200.0
2008-01-04 14:00:00,2.56,2.56,2.54,2.54,376000.0,2.56,2.56,2.54,2.54,376000.0
2008-01-04 14:30:00,2.54,2.55,2.53,2.55,387200.0,2.54,2.55,2.53,2.55,387200.0
2008-01-04 15:00:00,2.55,2.55,2.54,2.55,494400.0,2.55,2.55,2.54,2.55,494400.0
2008-01-04 15:30:00,2.55,2.56,2.53,2.54,947200.0,2.55,2.56,2.53,2.54,947200.0
2008-01-07 09:30:00,2.54,2.55,2.52,2.52,3526400.0,2.54,2.55,2.52,2.52,3526400.0
2008-01-07 10:00:00,2.53,2.53,2.52,2.52,692800.0,2.53,2.53,2.52,2.52,692800.0
2008-01-07 10:30:00,2.52,2.53,2.52,2.53,624000.0,2.52,2.53,2.52,2.53,624000.0
2008-01-07 11:00:00,2.53,2.54,2.53,2.53,566400.0,2.53,2.54,2.53,2.53,566400.0
2008-01-07 11:30:00,2.53,2.56,2.53,2.56,806400.0,2.53,2.56,2.53,2.56,806400.0
2008-01-07 12:00:00,2.56,2.59,2.56,2.59,950400.0,2.56,2.59,2.56,2.59,950400.0
2008-01-07 12:30:00,2.59,2.62,2.59,2.61,665600.0,2.59,2.62,2.59,2.61,665600.0
2008-01-07 13:00:00,2.61,2.62,2.61,2.62,460800.0,2.61,2.62,2.61,2.62,460800.0
2008-01-07 13:30:00,2.62,2.63,2.62,2.63,1201600.0,2.62,2.63,2.62,2.63,1201600.0
2008-01-07 14:00:00,2.62,2.63,2.62,2.62,848000.0,2.62,2.63,2.62,2.62,848000.0
2008-01-07 14:30:00,2.62,2.64,2.61,2.62,760000.0,2.62,2.64,2.61,2.62,760000.0
2008-01-07 15:00:00,2.62,2.63,2.62,2.63,1313600.0,2.62,2.63,2.62,2.63,1313600.0
2008-01-07 15:30:00,2.63,2.65,2.63,2.64,1614400.0,2.63,2.65,2.63,2.64,1614400.0
2008-01-08 09:30:00,2.65,2.65,2.62,2.63,747200.0,2.65,2.65,2.62,2.63,747200.0
2008-01-08 10:00:00,2.64,2.66,2.63,2.65,832000.0,2.64,2.66,2.63,2.65,832000.0
2008-01-08 10:30:00,2.65,2.65,2.64,2.65,587200.0,2.65,2.65,2.64,2.65,587200.0
2008-01-08 11:00:00,2.65,2.65,2.63,2.64,668800.0,2.65,2.65,2.63,2.64,668800.0
2008-01-08 11:30:00,2.64,2.64,2.63,2.63,1187200.0,2.64,2.64,2.63,2.63,1187200.0
2008-01-08 12:00:00,2.63,2.64,2.63,2.64,414400.0,2.63,2.64,2.63,2.64,414400.0
2008-01-08 12:30:00,2.64,2.64,2.63,2.64,500800.0,2.64,2.64,2.63,2.64,500800.0
2008-01-08 13:00:00,2.64,2.65,2.64,2.65,800000.0,2.64,2.65,2.64,2.65,800000.0
2008-01-08 13:30:00,2.65,2.65,2.64,2.65,686400.0,2.65,2.65,2.64,2.65,686400.0
2008-01-08 14:00:00,2.65,2.66,2.65,2.66,904000.0,2.65,2.66,2.65,2.66,904000.0
2008-01-08 14:30:00,2.66,2.67,2.63,2.63,1224000.0,2.66,2.67,2.63,2.63,1224000.0
2008-01-08 15:00:00,2.63,2.64,2.62,2.63,1158400.0,2.63,2.64,2.62,2.63,1158400.0
2008-01-08 15:30:00,2.63,2.63,2.59,2.59,1100800.0,2.63,2.63,2.59,2.59,1100800.0
2008-01-09 09:30:00,2.58,2.62,2.58,2.61,990400.0,2.58,2.62,2.58,2.61,990400.0
2008-01-09 10:00:00,2.61,2.62,2.6,2.6,643200.0,2.61,2.62,2.6,2.6,643200.0
2008-01-09 10:30:00,2.61,2.61,2.6,2.61,430400.0,2.61,2.61,2.6,2.61,430400.0
2008-01-09 11:00:00,2.61,2.61,2.6,2.61,297600.0,2.61,2.61,2.6,2.61,297600.0
2008-01-09 11:30:00,2.61,2.61,2.59,2.6,1008000.0,2.61,2.61,2.59,2.6,1008000.0
2008-01-09 12:00:00,2.6,2.6,2.59,2.6,907200.0,2.6,2.6,2.59,2.6,907200.0
2008-01-09 12:30:00,2.6,2.6,2.57,2.58,780800.0,2.6,2.6,2.57,2.58,780800.0
2008-01-09 13:00:00,2.58,2.59,2.58,2.58,475200.0,2.58,2.59,2.58,2.58,475200.0
2008-01-09 13:30:00,2.58,2.58,2.56,2.57,428800.0,2.58,2.58,2.56,2.57,428800.0
2008-01-09 14:00:00,2.56,2.57,2.55,2.56,558400.0,2.56,2.57,2.55,2.56,558400.0
2008-01-09 14:30:00,2.56,2.61,2.56,2.61,1089600.0,2.56,2.61,2.56,2.61,1089600.0
2008-01-09 15:00:00,2.6,2.63,2.6,2.61,1286400.0,2.6,2.63,2.6,2.61,1286400.0
2008-01-09 15:30:00,2.61,2.64,2.61,2.63,1289600.0,2.61,2.64,2.61,2.63,1289600.0
2008-01-10 09:30:00,2.62,2.62,2.56,2.6,526400.0,2.62,2.62,2.56,2.6,526400.0
2008-01-10 10:00:00,2.6,2.61,2.6,2.6,750400.0,2.6,2.61,2.6,2.6,750400.0
2008-01-10 10:30:00,2.6,2.62,2.6,2.61,705600.0,2.6,2.62,2.6,2.61,705600.0
2008-01-10 11:00:00,2.6,2.62,2.6,2.62,1342400.0,2.6,2.62,2.6,2.62,1342400.0
2008-01-10 11:30:00,2.61,2.62,2.61,2.62,137600.0,2.61,2.62,2.61,2.62,137600.0
2008-01-10 12:00:00,2.62,2.66,2.61,2.64,276800.0,2.62,2.66,2.61,2.64,276800.0
2008-01-10 12:30:00,2.64,2.65,2.62,2.65,316800.0,2.64,2.65,2.62,2.65,316800.0
2008-01-10 13:00:00,2.64,2.65,2.63,2.63,209600.0,2.64,2.65,2.63,2.63,209600.0
2008-01-10 13:30:00,2.63,2.63,2.61,2.61,312000.0,2.63,2.63,2.61,2.61,312000.0
2008-01-10 14:00:00,2.61,2.63,2.61,2.62,366400.0,2.61,2.63,2.61,2.62,366400.0
2008-01-10 14:30:00,2.62,2.65,2.62,2.65,404800.0,2.62,2.65,2.62,2.65,404800.0
2008-01-10 15:00:00,2.65,2.67,2.65,2.66,723200.0,2.65,2.67,2.65,2.66,723200.0
2008-01-10 15:30:00,2.66,2.67,2.65,2.66,1171200.0,2.66,2.67,2.65,2.66,1171200.0
2008-01-11 09:30:00,2.63,2.64,2.6,2.61,334400.0,2.63,2.64,2.6,2.61,334400.0
2008-01-11 10:00:00,2.6,2.62,2.6,2.61,419200.0,2.6,2.62,2.6,2.61,419200.0
2008-01-11 10:30:00,2.61,2.63,2.61,2.62,168000.0,2.61,2.63,2.61,2.62,168000.0
2008-01-11 11:00:00,2.63,2.63,2.61,2.61,521600.0,2.63,2.63,2.61,2.61,521600.0
2008-01-11 11:30:00,2.61,2.62,2.61,2.61,652800.0,2.61,2.62,2.61,2.61,652800.0
2008-01-11 12:00:00,2.61,2.62,2.6,2.61,576000.0,2.61,2.62,2.6,2.61,576000.0
2008-01-11 12:30:00,2.61,2.62,2.6,2.62,814400.0,2.61,2.62,2.6,2.62,814400.0
2008-01-11 13:00:00,2.62,2.62,2.6,2.61,412800.0,2.62,2.62,2.6,2.61,412800.0
2008-01-11 13:30:00,2.62,2.62,2.61,2.61,512000.0,2.62,2.62,2.61,2.61,512000.0
2008-01-11 14:00:00,2.61,2.62,2.61,2.61,491200.0,2.61,2.62,2.61,2.61,491200.0
2008-01-11 14:30:00,2.61,2.61,2.6,2.61,995200.0,2.61,2.61,2.6,2.61,995200.0
2008-01-11 15:00:00,2.61,2.61,2.59,2.6,699200.0,2.61,2.61,2.59,2.6,699200.0
2008-01-11 15:30:00,2.6,2.61,2.59,2.59,1571200.0,2.6,2.61,2.59,2.59,1571200.0
2008-01-14 09:30:00,2.61,2.61,2.57,2.58,427200.0,2.61,2.61,2.57,2.58,427200.0
2008-01-14 10:00:00,2.57,2.58,2.57,2.58,339200.0,2.57,2.58,2.57,2.58,339200.0
2008-01-14 10:30:00,2.58,2.58,2.57,2.58,486400.0,2.58,2.58,2.57,2.58,486400.0
2008-01-14 11:00:00,2.58,2.58,2.57,2.57,542400.0,2.58,2.58,2.57,2.57,542400.0
2008-01-14 11:30:00,2.57,2.57,2.56,2.56,393600.0,2.57,2.57,2.56,2.56,393600.0
2008-01-14 12:00:00,2.56,2.56,2.55,2.56,468800.0,2.56,2.56,2.55,2.56,468800.0
2008-01-14 12:30:00,2.55,2.56,2.55,2.55,752000.0,2.55,2.56,2.55,2.55,752000.0
2008-01-14 13:00:00,2.55,2.55,2.54,2.54,473600.0,2.55,2.55,2.54,2.54,473600.0
2008-01-14 13:30:00,2.54,2.56,2.54,2.56,440000.0,2.54,2.56,2.54,2.56,440000.0
2008-01-14 14:00:00,2.56,2.57,2.56,2.56,465600.0,2.56,2.57,2.56,2.56,465600.0
2008-01-14 14:30:00,2.56,2.57,2.56,2.57,660800.0,2.56,2.57,2.56,2.57,660800.0
2008-01-14 15:00:00,2.57,2.58,2.56,2.57,892800.0,2.57,2.58,2.56,2.57,892800.0
2008-01-14 15:30:00,2.57,2.59,2.57,2.58,1198400.0,2.57,2.59,2.57,2.58,1198400.0
2008-01-15 09:30:00,2.58,2.58,2.53,2.53,504000.0,2.58,2.58,2.53,2.53,504000.0
2008-01-15 10:00:00,2.53,2.53,2.51,2.52,768000.0,2.53,2.53,2.51,2.52,768000.0
2008-01-15 10:30:00,2.52,2.52,2.47,2.47,1608000.0,2.52,2.52,2.47,2.47,1608000.0
2008-01-15 11:00:00,2.47,2.49,2.47,2.48,852800.0,2.47,2.49,2.47,2.48,852800.0
2008-01-15 11:30:00,2.48,2.48,2.45,2.45,1440000.0,2.48,2.48,2.45,2.45,1440000.0
2008-01-15 12:00:00,2.45,2.48,2.45,2.48,598400.0,2.45,2.48,2.45,2.48,598400.0
2008-01-15 12:30:00,2.48,2.49,2.48,2.48,398400.0,2.48,2.49,2.48,2.48,398400.0
2008-01-15 13:00:00,2.48,2.52,2.48,2.5,515200.0,2.48,2.52,2.48,2.5,515200.0
2008-01-15 13:30:00,2.5,2.5,2.49,2.5,329600.0,2.5,2.5,2.49,2.5,329600.0
2008-01-15 14:00:00,2.5,2.51,2.49,2.5,366400.0,2.5,2.51,2.49,2.5,366400.0
2008-01-15 14:30:00,2.5,2.51,2.5,2.5,707200.0,2.5,2.51,2.5,2.5,707200.0
2008-01-15 15:00:00,2.5,2.52,2.49,2.52,958400.0,2.5,2.52,2.49,2.52,958400.0
2008-01-15 15:30:00,2.52,2.53,2.5,2.51,1788800.0,2.52,2.53,2.5,2.51,1788800.0
2008-01-16 09:30:00,2.49,2.52,2.48,2.49,385600.0,2.49,2.52,2.48,2.49,385600.0
2008-01-16 10:00:00,2.49,2.5,2.48,2.48,422400.0,2.49,2.5,2.48,2.48,422400.0
2008-01-16 10:30:00,2.48,2.49,2.45,2.46,425600.0,2.48,2.49,2.45,2.46,425600.0
2008-01-16 11:00:00,2.46,2.48,2.46,2.48,396800.0,2.46,2.48,2.46,2.48,396800.0
2008-01-16 11:30:00,2.48,2.5,2.47,2.49,441600.0,2.48,2.5,2.47,2.49,441600.0
2008-01-16 12:00:00,2.49,2.5,2.48,2.49,561600.0,2.49,2.5,2.48,2.49,561600.0
2008-01-16 12:30:00,2.49,2.5,2.49,2.49,225600.0,2.49,2.5,2.49,2.49,225600.0
2008-01-16 13:00:00,2.49,2.51,2.49,2.5,291200.0,2.49,2.51,2.49,2.5,291200.0
2008-01-16 13:30:00,2.5,2.51,2.5,2.51,360000.0,2.5,2.51,2.5,2.51,360000.0
2008-01-16 14:00:00,2.51,2.53,2.5,2.53,360000.0,2.51,2.53,2.5,2.53,360000.0
2008-01-16 14:30:00,2.53,2.54,2.52,2.53,713600.0,2.53,2.54,2.52,2.53,713600.0
2008-01-16 15:00:00,2.53,2.55,2.53,2.54,809600.0,2.53,2.55,2.53,2.54,809600.0
2008-01-16 15:30:00,2.54,2.55,2.52,2.52,787200.0,2.54,2.55,2.52,2.52,787200.0
2008-01-17 09:30:00,2.52,2.54,2.52,2.53,473600.0,2.52,2.54,2.52,2.53,473600.0
2008-01-17 10:00:00,2.53,2.53,2.49,2.51,257600.0,2.53,2.53,2.49,2.51,257600.0
2008-01-17 10:30:00,2.5,2.52,2.48,2.51,251200.0,2.5,2.52,2.48,2.51,251200.0
2008-01-17 11:00:00,2.51,2.52,2.5,2.5,364800.0,2.51,2.52,2.5,2.5,364800.0
2008-01-17 11:30:00,2.5,2.5,2.48,2.48,220800.0,2.5,2.5,2.48,2.48,220800.0
2008-01-17 12:00:00,2.48,2.48,2.46,2.48,510400.0,2.48,2.48,2.46,2.48,510400.0
2008-01-17 12:30:00,2.48,2.49,2.48,2.48,403200.0,2.48,2.49,2.48,2.48,403200.0
2008-01-17 13:00:00,2.48,2.49,2.47,2.49,516800.0,2.48,2.49,2.47,2.49,516800.0
2008-01-17 13:30:00,2.49,2.49,2.48,2.49,398400.0,2.49,2.49,2.48,2.49,398400.0
2008-01-17 14:00:00,2.48,2.49,2.46,2.46,356800.0,2.48,2.49,2.46,2.46,356800.0
2008-01-17 14:30:00,2.46,2.48,2.45,2.47,1009600.0,2.46,2.48,2.45,2.47,1009600.0
2008-01-17 15:00:00,2.47,2.48,2.45,2.46,1729600.0,2.47,2.48,2.45,2.46,1729600.0
2008-01-17 15:30:00,2.46,2.47,2.46,2.46,1609600.0,2.46,2.47,2.46,2.46,1609600.0
2008-01-18 09:30:00,2.46,2.48,2.45,2.45,803200.0,2.46,2.48,2.45,2.45,803200.0
2008-01-18 10:00:00,2.46,2.47,2.45,2.46,683200.0,2.46,2.47,2.45,2.46,683200.0
2008-01-18 10:30:00,2.46,2.46,2.44,2.45,1075200.0,2.46,2.46,2.44,2.45,1075200.0
2008-01-18 11:00:00,2.45,2.46,2.44,2.44,1275200.0,2.45,2.46,2.44,2.44,1275200.0
2008-01-18 11:30:00,2.44,2.45,2.41,2.43,1017600.0,2.44,2.45,2.41,2.43,1017600.0
2008-01-18 12:00:00,2.43,2.45,2.43,2.45,664000.0,2.43,2.45,2.43,2.45,664000.0
2008-01-18 12:30:00,2.45,2.45,2.44,2.45,832000.0,2.45,2.45,2.44,2.45,832000.0
2008-01-18 13:00:00,2.45,2.46,2.43,2.44,515200.0,2.45,2.46,2.43,2.44,515200.0
2008-01-18 13:30:00,2.44,2.44,2.43,2.43,670400.0,2.44,2.44,2.43,2.43,670400.0
2008-01-18 14:00:00,2.43,2.44,2.42,2.43,1012800.0,2.43,2.44,2.42,2.43,1012800.0
2008-01-18 14:30:00,2.43,2.45,2.43,2.45,870400.0,2.43,2.45,2.43,2.45,870400.0
2008-01-18 15:00:00,2.45,2.46,2.44,2.46,1118400.0,2.45,2.46,2.44,2.46,1118400.0
2008-01-18 15:30:00,2.46,2.48,2.46,2.46,1712000.0,2.46,2.48,2.46,2.46,1712000.0
2008-01-22 09:30:00,2.45,2.45,2.37,2.39,3680000.0,2.45,2.45,2.37,2.39,3680000.0
2008-01-22 10:00:00,2.39,2.41,2.37,2.4,1387200.0,2.39,2.41,2.37,2.4,1387200.0
2008-01-22 10:30:00,2.4,2.41,2.4,2.41,1105600.0,2.4,2.41,2.4,2.41,1105600.0
2008-01-22 11:00:00,2.41,2.43,2.4,2.4,1296000.0,2.41,2.43,2.4,2.4,1296000.0
2008-01-22 11:30:00,2.4,2.42,2.4,2.41,1380800.0,2.4,2.42,2.4,2.41,1380800.0
2008-01-22 12:00:00,2.42,2.42,2.4,2.41,1217600.0,2.42,2.42,2.4,2.41,1217600.0
2008-01-22 12:30:00,2.41,2.43,2.4,2.42,881600.0,2.41,2.43,2.4,2.42,881600.0
2008-01-22 13:00:00,2.42,2.44,2.41,2.42,984000.0,2.42,2.44,2.41,2.42,984000.0
2008-01-22 13:30:00,2.42,2.42,2.4,2.41,1054400.0,2.42,2.42,2.4,2.41,1054400.0
2008-01-22 14:00:00,2.41,2.42,2.4,2.4,801600.0,2.41,2.42,2.4,2.4,801600.0
2008-01-22 14:30:00,2.4,2.41,2.4,2.41,688000.0,2.4,2.41,2.4,2.41,688000.0
2008-01-22 15:00:00,2.41,2.43,2.41,2.42,1163200.0,2.41,2.43,2.41,2.42,1163200.0
2008-01-22 15:30:00,2.42,2.43,2.4,2.4,2254400.0,2.42,2.43,2.4,2.4,2254400.0
2008-01-23 09:30:00,2.39,2.42,2.37,2.41,944000.0,2.39,2.42,2.37,2.41,944000.0
2008-01-23 10:00:00,2.4,2.41,2.38,2.4,1987200.0,2.4,2.41,2.38,2.4,1987200.0
2008-01-23 10:30:00,2.4,2.42,2.4,2.42,1211200.0,2.4,2.42,2.4,2.42,1211200.0
2008-01-23 11:00:00,2.41,2.42,2.4,2.41,1550400.0,2.41,2.42,2.4,2.41,1550400.0
2008-01-23 11:30:00,2.41,2.41,2.38,2.4,1604800.0,2.41,2.41,2.38,2.4,1604800.0
2008-01-23 12:00:00,2.4,2.43,2.4,2.4,1489600.0,2.4,2.43,2.4,2.4,1489600.0
2008-01-23 12:30:00,2.4,2.4,2.36,2.4,1251200.0,2.4,2.4,2.36,2.4,1251200.0
2008-01-23 13:00:00,2.4,2.4,2.38,2.39,924800.0,2.4,2.4,2.38,2.39,924800.0
2008-01-23 13:30:00,2.39,2.4,2.38,2.38,907200.0,2.39,2.4,2.38,2.38,907200.0
2008-01-23 14:00:00,2.38,2.39,2.37,2.39,1470400.0,2.38,2.39,2.37,2.39,1470400.0
2008-01-23 14:30:00,2.39,2.39,2.38,2.39,990400.0,2.39,2.39,2.38,2.39,990400.0
2008-01-23 15:00:00,2.39,2.44,2.39,2.44,1598400.0,2.39,2.44,2.39,2.44,1598400.0
2008-01-23 15:30:00,2.44,2.44,2.43,2.44,2158400.0,2.44,2.44,2.43,2.44,2158400.0
2008-01-24 09:30:00,2.44,2.44,2.41,2.42,1681600.0,2.44,2.44,2.41,2.42,1681600.0
2008-01-24 10:00:00,2.42,2.44,2.41,2.42,828800.0,2.42,2.44,2.41,2.42,828800.0
2008-01-24 10:30:00,2.43,2.43,2.42,2.43,668800.0,2.43,2.43,2.42,2.43,668800.0
2008-01-24 11:00:00,2.42,2.45,2.42,2.43,896000.0,2.42,2.45,2.42,2.43,896000.0
2008-01-24 11:30:00,2.43,2.44,2.43,2.44,673600.0,2.43,2.44,2.43,2.44,673600.0
2008-01-24 12:00:00,2.44,2.44,2.43,2.43,1083200.0,2.44,2.44,2.43,2.43,1083200.0
2008-01-24 12:30:00,2.43,2.44,2.42,2.44,449600.0,2.43,2.44,2.42,2.44,449600.0
2008-01-24 13:00:00,2.44,2.44,2.42,2.43,531200.0,2.44,2.44,2.42,2.43,531200.0
2008-01-24 13:30:00,2.43,2.43,2.42,2.43,342400.0,2.43,2.43,2.42,2.43,342400.0
2008-01-24 14:00:00,2.43,2.44,2.43,2.44,827200.0,2.43,2.44,2.43,2.44,827200.0
2008-01-24 14:30:00,2.44,2.44,2.43,2.43,804800.0,2.44,2.44,2.43,2.43,804800.0
2008-01-24 15:00:00,2.43,2.44,2.43,2.43,908800.0,2.43,2.44,2.43,2.43,908800.0
2008-01-24 15:30:00,2.43,2.45,2.43,2.44,1686400.0,2.43,2.45,2.43,2.44,1686400.0
2008-01-25 09:30:00,2.48,2.48,2.46,2.47,993600.0,2.48,2.48,2.46,2.47,993600.0
2008-01-25 10:00:00,2.47,2.47,2.46,2.46,736000.0,2.47,2.47,2.46,2.46,736000.0
2008-01-25 10:30:00,2.46,2.46,2.44,2.44,643200.0,2.46,2.46,2.44,2.44,643200.0
2008-01-25 11:00:00,2.44,2.46,2.44,2.45,620800.0,2.44,2.46,2.44,2.45,620800.0
2008-01-25 11:30:00,2.45,2.47,2.45,2.47,497600.0,2.45,2.47,2.45,2.47,497600.0
2008-01-25 12:00:00,2.46,2.49,2.46,2.48,811200.0,2.46,2.49,2.46,2.48,811200.0
2008-01-25 12:30:00,2.48,2.48,2.46,2.47,542400.0,2.48,2.48,2.46,2.47,542400.0
2008-01-25 13:00:00,2.47,2.47,2.45,2.45,736000.0,2.47,2.47,2.45,2.45,736000.0
2008-01-25 13:30:00,2.45,2.46,2.44,2.45,617600.0,2.45,2.46,2.44,2.45,617600.0
2008-01-25 14:00:00,2.45,2.47,2.45,2.46,660800.0,2.45,2.47,2.45,2.46,660800.0
2008-01-25 14:30:00,2.46,2.47,2.45,2.46,972800.0,2.46,2.47,2.45,2.46,972800.0
2008-01-25 15:00:00,2.46,2.48,2.44,2.47,776000.0,2.46,2.48,2.44,2.47,776000.0
2008-01-25 15:30:00,2.47,2.48,2.46,2.47,1268800.0,2.47,2.48,2.46,2.47,1268800.0
2008-01-28 09:30:00,2.47,2.48,2.44,2.46,777600.0,2.47,2.48,2.44,2.46,777600.0
2008-01-28 10:00:00,2.46,2.47,2.44,2.47,564800.0,2.46,2.47,2.44,2.47,564800.0
2008-01-28 10:30:00,2.47,2.5,2.47,2.5,608000.0,2.47,2.5,2.47,2.5,608000.0
2008-01-28 11:00:00,2.5,2.51,2.5,2.5,600000.0,2.5,2.51,2.5,2.5,600000.0
2008-01-28 11:30:00,2.5,2.5,2.5,2.5,843200.0,2.5,2.5,2.5,2.5,843200.0
2008-01-28 12:00:00,2.5,2.5,2.5,2.5,566400.0,2.5,2.5,2.5,2.5,566400.0
2008-01-28 12:30:00,2.5,2.52,2.5,2.52,596800.0,2.5,2.52,2.5,2.52,596800.0
2008-01-28 13:00:00,2.51,2.53,2.51,2.51,430400.0,2.51,2.53,2.51,2.51,430400.0
2008-01-28 13:30:00,2.51,2.53,2.51,2.53,635200.0,2.51,2.53,2.51,2.53,635200.0
2008-01-28 14:00:00,2.52,2.54,2.52,2.54,598400.0,2.52,2.54,2.52,2.54,598400.0
2008-01-28 14:30:00,2.54,2.55,2.53,2.53,510400.0,2.54,2.55,2.53,2.53,510400.0
2008-01-28 15:00:00,2.53,2.53,2.51,2.52,569600.0,2.53,2.53,2.51,2.52,569600.0
2008-01-28 15:30:00,2.52,2.56,2.52,2.56,2278400.0,2.52,2.56,2.52,2.56,2278400.0
2008-01-29 09:30:00,2.56,2.56,2.51,2.52,708800.0,2.56,2.56,2.51,2.52,708800.0
2008-01-29 10:00:00,2.52,2.54,2.51,2.52,681600.0,2.52,2.54,2.51,2.52,681600.0
2008-01-29 10:30:00,2.52,2.53,2.51,2.52,417600.0,2.52,2.53,2.51,2.52,417600.0
2008-01-29 11:00:00,2.52,2.54,2.52,2.54,224000.0,2.52,2.54,2.52,2.54,224000.0
2008-01-29 11:30:00,2.54,2.55,2.54,2.54,316800.0,2.54,2.55,2.54,2.54,316800.0
2008-01-29 12:00:00,2.54,2.54,2.51,2.52,384000.0,2.54,2.54,2.51,2.52,384000.0
2008-01-29 12:30:00,2.53,2.53,2.51,2.52,393600.0,2.53,2.53,2.51,2.52,393600.0
2008-01-29 13:00:00,2.51,2.52,2.51,2.52,240000.0,2.51,2.52,2.51,2.52,240000.0
2008-01-29 13:30:00,2.52,2.53,2.52,2.52,254400.0,2.52,2.53,2.52,2.52,254400.0
2008-01-29 14:00:00,2.52,2.53,2.52,2.53,304000.0,2.52,2.53,2.52,2.53,304000.0
2008-01-29 14:30:00,2.53,2.54,2.53,2.53,259200.0,2.53,2.54,2.53,2.53,259200.0
2008-01-29 15:00:00,2.53,2.55,2.53,2.54,478400.0,2.53,2.55,2.53,2.54,478400.0
2008-01-29 15:30:00,2.54,2.55,2.52,2.53,913600.0,2.54,2.55,2.52,2.53,913600.0
2008-01-30 09:30:00,2.53,2.54,2.52,2.53,91200.0,2.53,2.54,2.52,2.53,91200.0
2008-01-30 10:00:00,2.53,2.54,2.52,2.54,155200.0,2.53,2.54,2.52,2.54,155200.0
2008-01-30 10:30:00,2.54,2.54,2.54,2.54,108800.0,2.54,2.54,2.54,2.54,108800.0
2008-01-30 11:00:00,2.54,2.55,2.54,2.54,251200.0,2.54,2.55,2.54,2.54,251200.0
2008-01-30 11:30:00,2.54,2.55,2.54,2.54,339200.0,2.54,2.55,2.54,2.54,339200.0
2008-01-30 12:00:00,2.54,2.55,2.54,2.54,155200.0,2.54,2.55,2.54,2.54,155200.0
2008-01-30 12:30:00,2.54,2.54,2.54,2.54,91200.0,2.54,2.54,2.54,2.54,91200.0
2008-01-30 13:00:00,2.54,2.55,2.54,2.55,174400.0,2.54,2.55,2.54,2.55,174400.0
2008-01-30 13:30:00,2.54,2.55,2.54,2.54,75200.0,2.54,2.55,2.54,2.54,75200.0
2008-01-30 14:00:00,2.55,2.56,2.54,2.55,923200.0,2.55,2.56,2.54,2.55,923200.0
2008-01-30 14:30:00,2.55,2.57,2.54,2.57,576000.0,2.55,2.57,2.54,2.57,576000.0
2008-01-30 15:00:00,2.57,2.58,2.55,2.56,568000.0,2.57,2.58,2.55,2.56,568000.0
2008-01-30 15:30:00,2.56,2.56,2.52,2.52,544000.0,2.56,2.56,2.52,2.52,544000.0
2008-01-31 09:30:00,2.5,2.52,2.49,2.51,526400.0,2.5,2.52,2.49,2.51,526400.0
2008-01-31 10:00:00,2.51,2.51,2.49,2.51,376000.0,2.51,2.51,2.49,2.51,376000.0
2008-01-31 10:30:00,2.51,2.52,2.5,2.52,417600.0,2.51,2.52,2.5,2.52,417600.0
2008-01-31 11:00:00,2.52,2.53,2.51,2.53,660800.0,2.52,2.53,2.51,2.53,660800.0
2008-01-31 11:30:00,2.53,2.55,2.53,2.54,552000.0,2.53,2.55,2.53,2.54,552000.0
2008-01-31 12:00:00,2.54,2.55,2.52,2.53,1190400.0,2.54,2.55,2.52,2.53,1190400.0
2008-01-31 12:30:00,2.53,2.56,2.53,2.55,1116800.0,2.53,2.56,2.53,2.55,1116800.0
2008-01-31 13:00:00,2.55,2.56,2.54,2.56,740800.0,2.55,2.56,2.54,2.56,740800.0
2008-01-31 13:30:00,2.56,2.57,2.55,2.55,580800.0,2.56,2.57,2.55,2.55,580800.0
2008-01-31 14:00:00,2.55,2.56,2.55,2.56,852800.0,2.55,2.56,2.55,2.56,852800.0
2008-01-31 14:30:00,2.56,2.56,2.54,2.55,1324800.0,2.56,2.56,2.54,2.55,1324800.0
2008-01-31 15:00:00,2.55,2.57,2.55,2.56,1256000.0,2.55,2.57,2.55,2.56,1256000.0
2008-01-31 15:30:00,2.56,2.58,2.55,2.56,2332800.0,2.56,2.58,2.55,2.56,2332800.0
2008-02-01 09:30:00,2.56,2.59,2.56,2.56,718400.0,2.56,2.59,2.56,2.56,718400.0
2008-02-01 10:00:00,2.57,2.58,2.55,2.55,785600.0,2.57,2.58,2.55,2.55,785600.0
2008-02-01 10:30:00,2.55,2.56,2.53,2.54,620800.0,2.55,2.56,2.53,2.54,620800.0
2008-02-01 11:00:00,2.54,2.55,2.53,2.55,315200.0,2.54,2.55,2.53,2.55,315200.0
2008-02-01 11:30:00,2.55,2.55,2.54,2.55,363200.0,2.55,2.55,2.54,2.55,363200.0
2008-02-01 12:00:00,2.55,2.56,2.55,2.55,569600.0,2.55,2.56,2.55,2.55,569600.0
2008-02-01 12:30:00,2.56,2.56,2.55,2.55,432000.0,2.56,2.56,2.55,2.55,432000.0
2008-02-01 13:00:00,2.55,2.56,2.55,2.56,433600.0,2.55,2.56,2.55,2.56,433600.0
2008-02-01 13:30:00,2.56,2.56,2.55,2.56,435200.0,2.56,2.56,2.55,2.56,435200.0
2008-02-01 14:00:00,2.56,2.58,2.56,2.58,508800.0,2.56,2.58,2.56,2.58,508800.0
2008-02-01 14:30:00,2.58,2.59,2.58,2.58,334400.0,2.58,2.59,2.58,2.58,334400.0
2008-02-01 15:00:00,2.58,2.59,2.57,2.58,865600.0,2.58,2.59,2.57,2.58,865600.0
2008-02-01 15:30:00,2.58,2.58,2.56,2.56,1646400.0,2.58,2.58,2.56,2.56,1646400.0
2008-02-04 09:30:00,2.57,2.59,2.52,2.52,670400.0,2.57,2.59,2.52,2.52,670400.0
2008-02-04 10:00:00,2.52,2.52,2.5,2.51,942400.0,2.52,2.52,2.5,2.51,942400.0
2008-02-04 10:30:00,2.51,2.52,2.5,2.52,1065600.0,2.51,2.52,2.5,2.52,1065600.0
2008-02-04 11:00:00,2.52,2.53,2.51,2.52,409600.0,2.52,2.53,2.51,2.52,409600.0
2008-02-04 11:30:00,2.52,2.55,2.52,2.54,428800.0,2.52,2.55,2.52,2.54,428800.0
2008-02-04 12:00:00,2.54,2.54,2.53,2.54,160000.0,2.54,2.54,2.53,2.54,160000.0
2008-02-04 12:30:00,2.54,2.54,2.53,2.53,219200.0,2.54,2.54,2.53,2.53,219200.0
2008-02-04 13:00:00,2.53,2.53,2.51,2.52,259200.0,2.53,2.53,2.51,2.52,259200.0
2008-02-04 13:30:00,2.52,2.54,2.52,2.54,726400.0,2.52,2.54,2.52,2.54,726400.0
2008-02-04 14:00:00,2.54,2.54,2.53,2.54,411200.0,2.54,2.54,2.53,2.54,411200.0
2008-02-04 14:30:00,2.54,2.55,2.54,2.55,387200.0,2.54,2.55,2.54,2.55,387200.0
2008-02-04 15:00:00,2.55,2.56,2.54,2.56,577600.0,2.55,2.56,2.54,2.56,577600.0
2008-02-04 15:30:00,2.56,2.56,2.54,2.54,633600.0,2.56,2.56,2.54,2.54,633600.0
2008-02-05 09:30:00,2.5,2.52,2.5,2.52,361600.0,2.5,2.52,2.5,2.52,361600.0
2008-02-05 10:00:00,2.52,2.52,2.5,2.5,307200.0,2.52,2.52,2.5,2.5,307200.0
2008-02-05 10:30:00,2.51,2.51,2.48,2.48,369600.0,2.51,2.51,2.48,2.48,369600.0
2008-02-05 11:00:00,2.48,2.49,2.48,2.49,280000.0,2.48,2.49,2.48,2.49,280000.0
2008-02-05 11:30:00,2.49,2.5,2.49,2.49,403200.0,2.49,2.5,2.49,2.49,403200.0
2008-02-05 12:00:00,2.49,2.5,2.49,2.49,289600.0,2.49,2.5,2.49,2.49,289600.0
2008-02-05 12:30:00,2.49,2.49,2.48,2.48,193600.0,2.49,2.49,2.48,2.48,193600.0
2008-02-05 13:00:00,2.48,2.49,2.47,2.47,688000.0,2.48,2.49,2.47,2.47,688000.0
2008-02-05 13:30:00,2.47,2.48,2.47,2.48,219200.0,2.47,2.48,2.47,2.48,219200.0
2008-02-05 14:00:00,2.48,2.48,2.47,2.47,504000.0,2.48,2.48,2.47,2.47,504000.0
2008-02-05 14:30:00,2.47,2.48,2.47,2.47,411200.0,2.47,2.48,2.47,2.47,411200.0
2008-02-05 15:00:00,2.47,2.48,2.46,2.47,1220800.0,2.47,2.48,2.46,2.47,1220800.0
2008-02-05 15:30:00,2.47,2.48,2.46,2.46,1041600.0,2.47,2.48,2.46,2.46,1041600.0
2008-02-06 09:30:00,2.47,2.48,2.42,2.44,696000.0,2.47,2.48,2.42,2.44,696000.0
2008-02-06 10:00:00,2.44,2.45,2.43,2.45,804800.0,2.44,2.45,2.43,2.45,804800.0
2008-02-06 10:30:00,2.45,2.47,2.45,2.45,1068800.0,2.45,2.47,2.45,2.45,1068800.0
2008-02-06 11:00:00,2.45,2.47,2.44,2.45,470400.0,2.45,2.47,2.44,2.45,470400.0
2008-02-06 11:30:00,2.45,2.45,2.44,2.45,400000.0,2.45,2.45,2.44,2.45,400000.0
2008-02-06 12:00:00,2.45,2.45,2.44,2.44,456000.0,2.45,2.45,2.44,2.44,456000.0
2008-02-06 12:30:00,2.45,2.45,2.44,2.44,310400.0,2.45,2.45,2.44,2.44,310400.0
2008-02-06 13:00:00,2.45,2.45,2.44,2.44,590400.0,2.45,2.45,2.44,2.44,590400.0
2008-02-06 13:30:00,2.44,2.44,2.44,2.44,576000.0,2.44,2.44,2.44,2.44,576000.0
2008-02-06 14:00:00,2.44,2.44,2.43,2.44,827200.0,2.44,2.44,2.43,2.44,827200.0
2008-02-06 14:30:00,2.44,2.44,2.42,2.42,660800.0,2.44,2.44,2.42,2.42,660800.0
2008-02-06 15:00:00,2.42,2.42,2.41,2.42,910400.0,2.42,2.42,2.41,2.42,910400.0
2008-02-06 15:30:00,2.42,2.42,2.39,2.4,1016000.0,2.42,2.42,2.39,2.4,1016000.0
2008-02-07 09:30:00,2.39,2.41,2.38,2.39,388800.0,2.39,2.41,2.38,2.39,388800.0
2008-02-07 10:00:00,2.4,2.43,2.4,2.4,494400.0,2.4,2.43,2.4,2.4,494400.0
2008-02-07 10:30:00,2.4,2.4,2.39,2.4,369600.0,2.4,2.4,2.39,2.4,369600.0
2008-02-07 11:00:00,2.4,2.41,2.4,2.41,483200.0,2.4,2.41,2.4,2.41,483200.0
2008-02-07 11:30:00,2.41,2.43,2.41,2.43,345600.0,2.41,2.43,2.41,2.43,345600.0
2008-02-07 12:00:00,2.43,2.44,2.43,2.43,304000.0,2.43,2.44,2.43,2.43,304000.0
2008-02-07 12:30:00,2.43,2.44,2.43,2.44,459200.0,2.43,2.44,2.43,2.44,459200.0
2008-02-07 13:00:00,2.44,2.44,2.42,2.43,632000.0,2.44,2.44,2.42,2.43,632000.0
2008-02-07 13:30:00,2.43,2.45,2.43,2.45,288000.0,2.43,2.45,2.43,2.45,288000.0
2008-02-07 14:00:00,2.45,2.45,2.43,2.44,480000.0,2.45,2.45,2.43,2.44,480000.0
2008-02-07 14:30:00,2.44,2.45,2.43,2.44,665600.0,2.44,2.45,2.43,2.44,665600.0
2008-02-07 15:00:00,2.44,2.44,2.42,2.44,648000.0,2.44,2.44,2.42,2.44,648000.0
2008-02-07 15:30:00,2.44,2.44,2.43,2.44,897600.0,2.44,2.44,2.43,2.44,897600.0
2008-02-08 09:30:00,2.44,2.47,2.43,2.46,763200.0,2.44,2.47,2.43,2.46,763200.0
2008-02-08 10:00:00,2.46,2.46,2.41,2.41,816000.0,2.46,2.46,2.41,2.41,816000.0
2008-02-08 10:30:00,2.41,2.43,2.39,2.42,1419200.0,2.41,2.43,2.39,2.42,1419200.0
2008-02-08 11:00:00,2.43,2.43,2.42,2.43,540800.0,2.43,2.43,2.42,2.43,540800.0
2008-02-08 11:30:00,2.43,2.43,2.41,2.41,542400.0,2.43,2.43,2.41,2.41,542400.0
2008-02-08 12:00:00,2.41,2.42,2.41,2.42,326400.0,2.41,2.42,2.41,2.42,326400.0
2008-02-08 12:30:00,2.42,2.42,2.4,2.41,766400.0,2.42,2.42,2.4,2.41,766400.0
2008-02-08 13:00:00,2.41,2.41,2.4,2.41,369600.0,2.41,2.41,2.4,2.41,369600.0
2008-02-08 13:30:00,2.41,2.41,2.4,2.41,353600.0,2.41,2.41,2.4,2.41,353600.0
2008-02-08 14:00:00,2.41,2.42,2.41,2.41,536000.0,2.41,2.42,2.41,2.41,536000.0
2008-02-08 14:30:00,2.41,2.42,2.41,2.41,489600.0,2.41,2.42,2.41,2.41,489600.0
2008-02-08 15:00:00,2.41,2.42,2.4,2.42,728000.0,2.41,2.42,2.4,2.42,728000.0
2008-02-08 15:30:00,2.42,2.42,2.4,2.41,1545600.0,2.42,2.42,2.4,2.41,1545600.0
2008-02-11 09:30:00,2.41,2.44,2.38,2.38,888000.0,2.41,2.44,2.38,2.38,888000.0
2008-02-11 10:00:00,2.38,2.4,2.38,2.39,760000.0,2.38,2.4,2.38,2.39,760000.0
2008-02-11 10:30:00,2.4,2.4,2.38,2.4,404800.0,2.4,2.4,2.38,2.4,404800.0
2008-02-11 11:00:00,2.4,2.4,2.39,2.39,630400.0,2.4,2.4,2.39,2.39,630400.0
2008-02-11 11:30:00,2.39,2.4,2.39,2.4,571200.0,2.39,2.4,2.39,2.4,571200.0
2008-02-11 12:00:00,2.4,2.42,2.4,2.4,515200.0,2.4,2.42,2.4,2.4,515200.0
2008-02-11 12:30:00,2.4,2.42,2.4,2.41,312000.0,2.4,2.42,2.4,2.41,312000.0
2008-02-11 13:00:00,2.41,2.42,2.41,2.41,360000.0,2.41,2.42,2.41,2.41,360000.0
2008-02-11 13:30:00,2.41,2.42,2.41,2.42,403200.0,2.41,2.42,2.41,2.42,403200.0
2008-02-11 14:00:00,2.42,2.43,2.41,2.41,337600.0,2.42,2.43,2.41,2.41,337600.0
2008-02-11 14:30:00,2.41,2.41,2.4,2.4,524800.0,2.41,2.41,2.4,2.4,524800.0
2008-02-11 15:00:00,2.4,2.42,2.4,2.42,683200.0,2.4,2.42,2.4,2.42,683200.0
2008-02-11 15:30:00,2.42,2.42,2.4,2.41,1092800.0,2.42,2.42,2.4,2.41,1092800.0
2008-02-12 09:30:00,2.44,2.45,2.41,2.45,441600.0,2.44,2.45,2.41,2.45,441600.0
2008-02-12 10:00:00,2.45,2.47,2.45,2.47,510400.0,2.45,2.47,2.45,2.47,510400.0
2008-02-12 10:30:00,2.47,2.47,2.46,2.47,185600.0,2.47,2.47,2.46,2.47,185600.0
2008-02-12 11:00:00,2.47,2.48,2.47,2.48,326400.0,2.47,2.48,2.47,2.48,326400.0
2008-02-12 11:30:00,2.48,2.48,2.48,2.48,512000.0,2.48,2.48,2.48,2.48,512000.0
2008-02-12 12:00:00,2.48,2.48,2.46,2.46,257600.0,2.48,2.48,2.46,2.46,257600.0
2008-02-12 12:30:00,2.46,2.47,2.46,2.47,331200.0,2.46,2.47,2.46,2.47,331200.0
2008-02-12 13:00:00,2.47,2.48,2.47,2.48,457600.0,2.47,2.48,2.47,2.48,457600.0
2008-02-12 13:30:00,2.48,2.48,2.47,2.47,368000.0,2.48,2.48,2.47,2.47,368000.0
2008-02-12 14:00:00,2.47,2.47,2.45,2.45,454400.0,2.47,2.47,2.45,2.45,454400.0
2008-02-12 14:30:00,2.45,2.46,2.45,2.46,496000.0,2.45,2.46,2.45,2.46,496000.0
2008-02-12 15:00:00,2.46,2.46,2.43,2.43,521600.0,2.46,2.46,2.43,2.43,521600.0
2008-02-12 15:30:00,2.43,2.46,2.43,2.46,1408000.0,2.43,2.46,2.43,2.46,1408000.0
2008-02-13 09:30:00,2.49,2.51,2.49,2.5,486400.0,2.49,2.51,2.49,2.5,486400.0
2008-02-13 10:00:00,2.5,2.51,2.5,2.51,513600.0,2.5,2.51,2.5,2.51,513600.0
2008-02-13 10:30:00,2.51,2.51,2.5,2.5,587200.0,2.51,2.51,2.5,2.5,587200.0
2008-02-13 11:00:00,2.51,2.51,2.5,2.51,673600.0,2.51,2.51,2.5,2.51,673600.0
2008-02-13 11:30:00,2.51,2.51,2.5,2.51,596800.0,2.51,2.51,2.5,2.51,596800.0
2008-02-13 12:00:00,2.5,2.51,2.5,2.5,656000.0,2.5,2.51,2.5,2.5,656000.0
2008-02-13 12:30:00,2.5,2.5,2.5,2.5,702400.0,2.5,2.5,2.5,2.5,702400.0
2008-02-13 13:00:00,2.5,2.51,2.5,2.51,571200.0,2.5,2.51,2.5,2.51,571200.0
2008-02-13 13:30:00,2.51,2.52,2.51,2.52,288000.0,2.51,2.52,2.51,2.52,288000.0
2008-02-13 14:00:00,2.52,2.52,2.5,2.5,369600.0,2.52,2.52,2.5,2.5,369600.0
2008-02-13 14:30:00,2.5,2.51,2.5,2.51,249600.0,2.5,2.51,2.5,2.51,249600.0
2008-02-13 15:00:00,2.51,2.52,2.51,2.52,588800.0,2.51,2.52,2.51,2.52,588800.0
2008-02-13 15:30:00,2.52,2.52,2.5,2.52,1452800.0,2.52,2.52,2.5,2.52,1452800.0
2008-02-14 09:30:00,2.53,2.53,2.49,2.49,278400.0,2.53,2.53,2.49,2.49,278400.0
2008-02-14 10:00:00,2.5,2.5,2.49,2.49,260800.0,2.5,2.5,2.49,2.49,260800.0
2008-02-14 10:30:00,2.49,2.5,2.48,2.49,243200.0,2.49,2.5,2.48,2.49,243200.0
2008-02-14 11:00:00,2.49,2.5,2.47,2.48,371200.0,2.49,2.5,2.47,2.48,371200.0
2008-02-14 11:30:00,2.48,2.49,2.47,2.49,342400.0,2.48,2.49,2.47,2.49,342400.0
2008-02-14 12:00:00,2.48,2.49,2.47,2.49,268800.0,2.48,2.49,2.47,2.49,268800.0
2008-02-14 12:30:00,2.49,2.49,2.48,2.49,348800.0,2.49,2.49,2.48,2.49,348800.0
2008-02-14 13:00:00,2.48,2.48,2.46,2.47,1249600.0,2.48,2.48,2.46,2.47,1249600.0
2008-02-14 13:30:00,2.47,2.48,2.47,2.48,548800.0,2.47,2.48,2.47,2.48,548800.0
2008-02-14 14:00:00,2.48,2.48,2.47,2.47,326400.0,2.48,2.48,2.47,2.47,326400.0
2008-02-14 14:30:00,2.47,2.48,2.46,2.48,249600.0,2.47,2.48,2.46,2.48,249600.0
2008-02-14 15:00:00,2.48,2.48,2.47,2.48,910400.0,2.48,2.48,2.47,2.48,910400.0
2008-02-14 15:30:00,2.48,2.48,2.47,2.47,1142400.0,2.48,2.48,2.47,2.47,1142400.0
2008-02-15 09:30:00,2.46,2.46,2.44,2.44,859200.0,2.46,2.46,2.44,2.44,859200.0
2008-02-15 10:00:00,2.44,2.45,2.44,2.44,411200.0,2.44,2.45,2.44,2.44,411200.0
2008-02-15 10:30:00,2.44,2.44,2.43,2.43,473600.0,2.44,2.44,2.43,2.43,473600.0
2008-02-15 11:00:00,2.43,2.44,2.43,2.44,1129600.0,2.43,2.44,2.43,2.44,1129600.0
2008-02-15 11:30:00,2.44,2.44,2.43,2.43,241600.0,2.44,2.44,2.43,2.43,241600.0
2008-02-15 12:00:00,2.43,2.44,2.43,2.43,225600.0,2.43,2.44,2.43,2.43,225600.0
2008-02-15 12:30:00,2.43,2.43,2.42,2.43,152000.0,2.43,2.43,2.42,2.43,152000.0
2008-02-15 13:00:00,2.43,2.43,2.42,2.42,212800.0,2.43,2.43,2.42,2.42,212800.0
2008-02-15 13:30:00,2.42,2.43,2.42,2.42,201600.0,2.42,2.43,2.42,2.42,201600.0
2008-02-15 14:00:00,2.42,2.43,2.42,2.42,222400.0,2.42,2.43,2.42,2.42,222400.0
2008-02-15 14:30:00,2.42,2.43,2.42,2.43,286400.0,2.42,2.43,2.42,2.43,286400.0
2008-02-15 15:00:00,2.43,2.43,2.42,2.43,307200.0,2.43,2.43,2.42,2.43,307200.0
2008-02-15 15:30:00,2.43,2.44,2.43,2.44,640000.0,2.43,2.44,2.43,2.44,640000.0
2008-02-19 09:30:00,2.42,2.49,2.42,2.44,486400.0,2.42,2.49,2.42,2.44,486400.0
2008-02-19 10:00:00,2.44,2.45,2.44,2.45,691200.0,2.44,2.45,2.44,2.45,691200.0
2008-02-19 10:30:00,2.44,2.44,2.42,2.42,393600.0,2.44,2.44,2.42,2.42,393600.0
2008-02-19 11:00:00,2.42,2.42,2.41,2.42,718400.0,2.42,2.42,2.41,2.42,718400.0
2008-02-19 11:30:00,2.42,2.44,2.42,2.44,286400.0,2.42,2.44,2.42,2.44,286400.0
2008-02-19 12:00:00,2.44,2.44,2.42,2.43,550400.0,2.44,2.44,2.42,2.43,550400.0
2008-02-19 12:30:00,2.43,2.43,2.41,2.41,838400.0,2.43,2.43,2.41,2.41,838400.0
2008-02-19 13:00:00,2.41,2.43,2.41,2.43,345600.0,2.41,2.43,2.41,2.43,345600.0
2008-02-19 13:30:00,2.43,2.44,2.43,2.44,648000.0,2.43,2.44,2.43,2.44,648000.0
2008-02-19 14:00:00,2.44,2.44,2.43,2.43,436800.0,2.44,2.44,2.43,2.43,436800.0
2008-02-19 14:30:00,2.43,2.43,2.39,2.39,433600.0,2.43,2.43,2.39,2.39,433600.0
2008-02-19 15:00:00,2.39,2.4,2.39,2.39,835200.0,2.39,2.4,2.39,2.39,835200.0
2008-02-19 15:30:00,2.39,2.4,2.39,2.4,884800.0,2.39,2.4,2.39,2.4,884800.0
2008-02-20 09:30:00,2.38,2.42,2.38,2.41,318400.0,2.38,2.42,2.38,2.41,318400.0
2008-02-20 10:00:00,2.41,2.42,2.4,2.42,422400.0,2.41,2.42,2.4,2.42,422400.0
2008-02-20 10:30:00,2.42,2.42,2.41,2.42,244800.0,2.42,2.42,2.41,2.42,244800.0
2008-02-20 11:00:00,2.42,2.42,2.41,2.42,267200.0,2.42,2.42,2.41,2.42,267200.0
2008-02-20 11:30:00,2.42,2.42,2.42,2.42,211200.0,2.42,2.42,2.42,2.42,211200.0
2008-02-20 12:00:00,2.42,2.45,2.42,2.44,248000.0,2.42,2.45,2.42,2.44,248000.0
2008-02-20 12:30:00,2.44,2.44,2.43,2.43,275200.0,2.44,2.44,2.43,2.43,275200.0
2008-02-20 13:00:00,2.42,2.44,2.42,2.43,312000.0,2.42,2.44,2.42,2.43,312000.0
2008-02-20 13:30:00,2.43,2.44,2.42,2.44,785600.0,2.43,2.44,2.42,2.44,785600.0
2008-02-20 14:00:00,2.44,2.45,2.44,2.45,862400.0,2.44,2.45,2.44,2.45,862400.0
2008-02-20 14:30:00,2.45,2.46,2.44,2.46,286400.0,2.45,2.46,2.44,2.46,286400.0
2008-02-20 15:00:00,2.46,2.46,2.44,2.44,446400.0,2.46,2.46,2.44,2.44,446400.0
2008-02-20 15:30:00,2.44,2.45,2.43,2.45,1068800.0,2.44,2.45,2.43,2.45,1068800.0
2008-02-21 09:30:00,2.47,2.51,2.44,2.44,420800.0,2.47,2.51,2.44,2.44,420800.0
2008-02-21 10:00:00,2.44,2.47,2.43,2.46,382400.0,2.44,2.47,2.43,2.46,382400.0
2008-02-21 10:30:00,2.46,2.46,2.43,2.43,406400.0,2.46,2.46,2.43,2.43,406400.0
2008-02-21 11:00:00,2.43,2.44,2.43,2.44,145600.0,2.43,2.44,2.43,2.44,145600.0
2008-02-21 11:30:00,2.44,2.45,2.44,2.44,326400.0,2.44,2.45,2.44,2.44,326400.0
2008-02-21 12:00:00,2.44,2.44,2.42,2.42,236800.0,2.44,2.44,2.42,2.42,236800.0
2008-02-21 12:30:00,2.42,2.42,2.41,2.42,227200.0,2.42,2.42,2.41,2.42,227200.0
2008-02-21 13:00:00,2.42,2.42,2.41,2.41,238400.0,2.42,2.42,2.41,2.41,238400.0
2008-02-21 13:30:00,2.41,2.41,2.41,2.41,260800.0,2.41,2.41,2.41,2.41,260800.0
2008-02-21 14:00:00,2.41,2.42,2.4,2.42,404800.0,2.41,2.42,2.4,2.42,404800.0
2008-02-21 14:30:00,2.42,2.42,2.41,2.42,275200.0,2.42,2.42,2.41,2.42,275200.0
2008-02-21 15:00:00,2.42,2.42,2.41,2.42,320000.0,2.42,2.42,2.41,2.42,320000.0
2008-02-21 15:30:00,2.42,2.42,2.41,2.42,737600.0,2.42,2.42,2.41,2.42,737600.0
2008-02-22 09:30:00,2.41,2.47,2.4,2.4,193600.0,2.41,2.47,2.4,2.4,193600.0
2008-02-22 10:00:00,2.4,2.4,2.39,2.4,230400.0,2.4,2.4,2.39,2.4,230400.0
2008-02-22 10:30:00,2.4,2.4,2.39,2.4,331200.0,2.4,2.4,2.39,2.4,331200.0
2008-02-22 11:00:00,2.4,2.4,2.39,2.39,299200.0,2.4,2.4,2.39,2.39,299200.0
2008-02-22 11:30:00,2.39,2.4,2.39,2.4,252800.0,2.39,2.4,2.39,2.4,252800.0
2008-02-22 12:00:00,2.4,2.4,2.39,2.39,742400.0,2.4,2.4,2.39,2.39,742400.0
2008-02-22 12:30:00,2.39,2.4,2.39,2.4,270400.0,2.39,2.4,2.39,2.4,270400.0
2008-02-22 13:00:00,2.4,2.41,2.4,2.4,222400.0,2.4,2.41,2.4,2.4,222400.0
2008-02-22 13:30:00,2.4,2.41,2.39,2.41,324800.0,2.4,2.41,2.39,2.41,324800.0
2008-02-22 14:00:00,2.41,2.41,2.39,2.4,164800.0,2.41,2.41,2.39,2.4,164800.0
2008-02-22 14:30:00,2.4,2.4,2.39,2.4,193600.0,2.4,2.4,2.39,2.4,193600.0
2008-02-22 15:00:00,2.4,2.4,2.39,2.4,312000.0,2.4,2.4,2.39,2.4,312000.0
2008-02-22 15:30:00,2.4,2.43,2.4,2.43,820800.0,2.4,2.43,2.4,2.43,820800.0
2008-02-25 09:30:00,2.43,2.44,2.41,2.41,188800.0,2.43,2.44,2.41,2.41,188800.0
2008-02-25 10:00:00,2.41,2.42,2.4,2.41,499200.0,2.41,2.42,2.4,2.41,499200.0
2008-02-25 10:30:00,2.42,2.43,2.41,2.42,305600.0,2.42,2.43,2.41,2.42,305600.0
2008-02-25 11:00:00,2.42,2.44,2.42,2.44,688000.0,2.42,2.44,2.42,2.44,688000.0
2008-02-25 11:30:00,2.44,2.45,2.44,2.44,225600.0,2.44,2.45,2.44,2.44,225600.0
2008-02-25 12:00:00,2.44,2.44,2.43,2.43,182400.0,2.44,2.44,2.43,2.43,182400.0
2008-02-25 12:30:00,2.43,2.44,2.43,2.44,185600.0,2.43,2.44,2.43,2.44,185600.0
2008-02-25 13:00:00,2.44,2.44,2.43,2.43,206400.0,2.44,2.44,2.43,2.43,206400.0
2008-02-25 13:30:00,2.43,2.44,2.42,2.43,312000.0,2.43,2.44,2.42,2.43,312000.0
2008-02-25 14:00:00,2.44,2.46,2.43,2.46,460800.0,2.44,2.46,2.43,2.46,460800.0
2008-02-25 14:30:00,2.46,2.47,2.45,2.46,537600.0,2.46,2.47,2.45,2.46,537600.0
2008-02-25 15:00:00,2.46,2.46,2.45,2.46,643200.0,2.46,2.46,2.45,2.46,643200.0
2008-02-25 15:30:00,2.46,2.48,2.45,2.47,966400.0,2.46,2.48,2.45,2.47,966400.0
2008-02-26 09:30:00,2.47,2.5,2.47,2.49,420800.0,2.47,2.5,2.47,2.49,420800.0
2008-02-26 10:00:00,2.49,2.5,2.48,2.48,612800.0,2.49,2.5,2.48,2.48,612800.0
2008-02-26 10:30:00,2.48,2.5,2.47,2.49,344000.0,2.48,2.5,2.47,2.49,344000.0
2008-02-26 11:00:00,2.49,2.5,2.48,2.5,324800.0,2.49,2.5,2.48,2.5,324800.0
2008-02-26 11:30:00,2.5,2.51,2.49,2.51,492800.0,2.5,2.51,2.49,2.51,492800.0
2008-02-26 12:00:00,2.51,2.52,2.51,2.52,195200.0,2.51,2.52,2.51,2.52,195200.0
2008-02-26 12:30:00,2.52,2.52,2.52,2.52,208000.0,2.52,2.52,2.52,2.52,208000.0
2008-02-26 13:00:00,2.52,2.52,2.51,2.51,248000.0,2.52,2.52,2.51,2.51,248000.0
2008-02-26 13:30:00,2.52,2.52,2.51,2.52,160000.0,2.52,2.52,2.51,2.52,160000.0
2008-02-26 14:00:00,2.52,2.52,2.51,2.52,280000.0,2.52,2.52,2.51,2.52,280000.0
2008-02-26 14:30:00,2.52,2.53,2.52,2.52,348800.0,2.52,2.53,2.52,2.52,348800.0
2008-02-26 15:00:00,2.52,2.53,2.51,2.51,448000.0,2.52,2.53,2.51,2.51,448000.0
2008-02-26 15:30:00,2.51,2.52,2.49,2.5,1667200.0,2.51,2.52,2.49,2.5,1667200.0
2008-02-27 09:30:00,2.47,2.51,2.47,2.49,480000.0,2.47,2.51,2.47,2.49,480000.0
2008-02-27 10:00:00,2.49,2.54,2.49,2.54,752000.0,2.49,2.54,2.49,2.54,752000.0
2008-02-27 10:30:00,2.54,2.56,2.54,2.56,504000.0,2.54,2.56,2.54,2.56,504000.0
2008-02-27 11:00:00,2.56,2.57,2.55,2.57,713600.0,2.56,2.57,2.55,2.57,713600.0
2008-02-27 11:30:00,2.57,2.57,2.56,2.56,515200.0,2.57,2.57,2.56,2.56,515200.0
2008-02-27 12:00:00,2.56,2.58,2.56,2.56,2216000.0,2.56,2.58,2.56,2.56,2216000.0
2008-02-27 12:30:00,2.56,2.58,2.56,2.57,1051200.0,2.56,2.58,2.56,2.57,1051200.0
2008-02-27 13:00:00,2.57,2.58,2.57,2.58,371200.0,2.57,2.58,2.57,2.58,371200.0
2008-02-27 13:30:00,2.58,2.58,2.56,2.58,452800.0,2.58,2.58,2.56,2.58,452800.0
2008-02-27 14:00:00,2.57,2.58,2.56,2.58,868800.0,2.57,2.58,2.56,2.58,868800.0
2008-02-27 14:30:00,2.58,2.59,2.58,2.59,548800.0,2.58,2.59,2.58,2.59,548800.0
2008-02-27 15:00:00,2.59,2.59,2.58,2.59,1214400.0,2.59,2.59,2.58,2.59,1214400.0
2008-02-27 15:30:00,2.59,2.6,2.59,2.59,2545600.0,2.59,2.6,2.59,2.59,2545600.0
2008-02-28 09:30:00,2.59,2.65,2.53,2.65,1785600.0,2.59,2.65,2.53,2.65,1785600.0
2008-02-28 10:00:00,2.65,2.65,2.62,2.63,1382400.0,2.65,2.65,2.62,2.63,1382400.0
2008-02-28 10:30:00,2.63,2.63,2.62,2.63,763200.0,2.63,2.63,2.62,2.63,763200.0
2008-02-28 11:00:00,2.63,2.63,2.6,2.62,1393600.0,2.63,2.63,2.6,2.62,1393600.0
2008-02-28 11:30:00,2.62,2.63,2.62,2.62,585600.0,2.62,2.63,2.62,2.62,585600.0
2008-02-28 12:00:00,2.62,2.64,2.62,2.64,513600.0,2.62,2.64,2.62,2.64,513600.0
2008-02-28 12:30:00,2.64,2.64,2.63,2.64,363200.0,2.64,2.64,2.63,2.64,363200.0
2008-02-28 13:00:00,2.64,2.64,2.64,2.64,660800.0,2.64,2.64,2.64,2.64,660800.0
2008-02-28 13:30:00,2.64,2.64,2.63,2.64,444800.0,2.64,2.64,2.63,2.64,444800.0
2008-02-28 14:00:00,2.64,2.65,2.64,2.65,1220800.0,2.64,2.65,2.64,2.65,1220800.0
2008-02-28 14:30:00,2.65,2.67,2.65,2.67,929600.0,2.65,2.67,2.65,2.67,929600.0
2008-02-28 15:00:00,2.67,2.67,2.66,2.66,1304000.0,2.67,2.67,2.66,2.66,1304000.0
2008-02-28 15:30:00,2.66,2.67,2.65,2.66,2704000.0,2.66,2.67,2.65,2.66,2704000.0
2008-02-29 09:30:00,2.63,2.64,2.59,2.6,830400.0,2.63,2.64,2.59,2.6,830400.0
2008-02-29 10:00:00,2.6,2.61,2.6,2.6,576000.0,2.6,2.61,2.6,2.6,576000.0
2008-02-29 10:30:00,2.6,2.61,2.6,2.6,825600.0,2.6,2.61,2.6,2.6,825600.0
2008-02-29 11:00:00,2.6,2.61,2.6,2.6,715200.0,2.6,2.61,2.6,2.6,715200.0
2008-02-29 11:30:00,2.6,2.6,2.6,2.6,601600.0,2.6,2.6,2.6,2.6,601600.0
2008-02-29 12:00:00,2.6,2.61,2.6,2.61,716800.0,2.6,2.61,2.6,2.61,716800.0
2008-02-29 12:30:00,2.61,2.61,2.6,2.6,387200.0,2.61,2.61,2.6,2.6,387200.0
2008-02-29 13:00:00,2.6,2.61,2.6,2.6,566400.0,2.6,2.61,2.6,2.6,566400.0
2008-02-29 13:30:00,2.6,2.6,2.6,2.6,1092800.0,2.6,2.6,2.6,2.6,1092800.0
2008-02-29 14:00:00,2.6,2.6,2.59,2.59,1187200.0,2.6,2.6,2.59,2.59,1187200.0
2008-02-29 14:30:00,2.59,2.6,2.59,2.59,1289600.0,2.59,2.6,2.59,2.59,1289600.0
2008-02-29 15:00:00,2.59,2.59,2.57,2.57,1118400.0,2.59,2.59,2.57,2.57,1118400.0
2008-02-29 15:30:00,2.57,2.61,2.56,2.61,3128000.0,2.57,2.61,2.56,2.61,3128000.0
2008-03-03 09:30:00,2.57,2.61,2.57,2.57,984000.0,2.57,2.61,2.57,2.57,984000.0
2008-03-03 10:00:00,2.58,2.64,2.58,2.63,1132800.0,2.58,2.64,2.58,2.63,1132800.0
2008-03-03 10:30:00,2.63,2.63,2.62,2.63,510400.0,2.63,2.63,2.62,2.63,510400.0
2008-03-03 11:00:00,2.63,2.65,2.62,2.64,600000.0,2.63,2.65,2.62,2.64,600000.0
2008-03-03 11:30:00,2.64,2.68,2.64,2.67,814400.0,2.64,2.68,2.64,2.67,814400.0
2008-03-03 12:00:00,2.67,2.67,2.66,2.67,796800.0,2.67,2.67,2.66,2.67,796800.0
2008-03-03 12:30:00,2.67,2.67,2.65,2.66,494400.0,2.67,2.67,2.65,2.66,494400.0
2008-03-03 13:00:00,2.66,2.67,2.65,2.67,537600.0,2.66,2.67,2.65,2.67,537600.0
2008-03-03 13:30:00,2.67,2.67,2.65,2.65,640000.0,2.67,2.67,2.65,2.65,640000.0
2008-03-03 14:00:00,2.65,2.66,2.64,2.64,894400.0,2.65,2.66,2.64,2.64,894400.0
2008-03-03 14:30:00,2.64,2.64,2.62,2.62,1019200.0,2.64,2.64,2.62,2.62,1019200.0
2008-03-03 15:00:00,2.62,2.63,2.62,2.63,1432000.0,2.62,2.63,2.62,2.63,1432000.0
2008-03-03 15:30:00,2.63,2.65,2.62,2.64,1604800.0,2.63,2.65,2.62,2.64,1604800.0
2008-03-04 09:30:00,2.62,2.64,2.6,2.62,990400.0,2.62,2.64,2.6,2.62,990400.0
2008-03-04 10:00:00,2.62,2.63,2.59,2.59,689600.0,2.62,2.63,2.59,2.59,689600.0
2008-03-04 10:30:00,2.59,2.6,2.58,2.58,452800.0,2.59,2.6,2.58,2.58,452800.0
2008-03-04 11:00:00,2.58,2.59,2.58,2.58,398400.0,2.58,2.59,2.58,2.58,398400.0
2008-03-04 11:30:00,2.58,2.58,2.56,2.57,419200.0,2.58,2.58,2.56,2.57,419200.0
2008-03-04 12:00:00,2.57,2.57,2.56,2.56,544000.0,2.57,2.57,2.56,2.56,544000.0
2008-03-04 12:30:00,2.56,2.57,2.55,2.55,470400.0,2.56,2.57,2.55,2.55,470400.0
2008-03-04 13:00:00,2.55,2.57,2.55,2.57,417600.0,2.55,2.57,2.55,2.57,417600.0
2008-03-04 13:30:00,2.57,2.57,2.55,2.55,345600.0,2.57,2.57,2.55,2.55,345600.0
2008-03-04 14:00:00,2.55,2.57,2.54,2.56,539200.0,2.55,2.57,2.54,2.56,539200.0
2008-03-04 14:30:00,2.56,2.57,2.55,2.57,529600.0,2.56,2.57,2.55,2.57,529600.0
2008-03-04 15:00:00,2.57,2.6,2.57,2.58,948800.0,2.57,2.6,2.57,2.58,948800.0
2008-03-04 15:30:00,2.57,2.61,2.57,2.61,2041600.0,2.57,2.61,2.57,2.61,2041600.0
2008-03-05 09:30:00,2.62,2.62,2.55,2.61,515200.0,2.62,2.62,2.55,2.61,515200.0
2008-03-05 10:00:00,2.61,2.65,2.61,2.63,536000.0,2.61,2.65,2.61,2.63,536000.0
2008-03-05 10:30:00,2.63,2.64,2.62,2.64,408000.0,2.63,2.64,2.62,2.64,408000.0
2008-03-05 11:00:00,2.64,2.64,2.63,2.64,732800.0,2.64,2.64,2.63,2.64,732800.0
2008-03-05 11:30:00,2.64,2.64,2.63,2.64,220800.0,2.64,2.64,2.63,2.64,220800.0
2008-03-05 12:00:00,2.64,2.64,2.63,2.63,612800.0,2.64,2.64,2.63,2.63,612800.0
2008-03-05 12:30:00,2.63,2.63,2.63,2.63,308800.0,2.63,2.63,2.63,2.63,308800.0
2008-03-05 13:00:00,2.63,2.64,2.61,2.62,433600.0,2.63,2.64,2.61,2.62,433600.0
2008-03-05 13:30:00,2.62,2.62,2.6,2.62,240000.0,2.62,2.62,2.6,2.62,240000.0
2008-03-05 14:00:00,2.62,2.62,2.61,2.62,275200.0,2.62,2.62,2.61,2.62,275200.0
2008-03-05 14:30:00,2.62,2.62,2.61,2.62,320000.0,2.62,2.62,2.61,2.62,320000.0
2008-03-05 15:00:00,2.62,2.62,2.6,2.61,780800.0,2.62,2.62,2.6,2.61,780800.0
2008-03-05 15:30:00,2.61,2.61,2.6,2.61,1030400.0,2.61,2.61,2.6,2.61,1030400.0
2008-03-06 09:30:00,2.61,2.61,2.56,2.57,612800.0,2.61,2.61,2.56,2.57,612800.0
2008-03-06 10:00:00,2.57,2.58,2.56,2.56,452800.0,2.57,2.58,2.56,2.56,452800.0
2008-03-06 10:30:00,2.56,2.57,2.55,2.56,350400.0,2.56,2.57,2.55,2.56,350400.0
2008-03-06 11:00:00,2.56,2.56,2.54,2.54,555200.0,2.56,2.56,2.54,2.54,555200.0
2008-03-06 11:30:00,2.53,2.54,2.52,2.53,876800.0,2.53,2.54,2.52,2.53,876800.0
2008-03-06 12:00:00,2.53,2.53,2.5,2.52,928000.0,2.53,2.53,2.5,2.52,928000.0
2008-03-06 12:30:00,2.52,2.52,2.5,2.5,873600.0,2.52,2.52,2.5,2.5,873600.0
2008-03-06 13:00:00,2.5,2.52,2.5,2.5,1067200.0,2.5,2.52,2.5,2.5,1067200.0
2008-03-06 13:30:00,2.5,2.51,2.5,2.51,532800.0,2.5,2.51,2.5,2.51,532800.0
2008-03-06 14:00:00,2.51,2.51,2.48,2.48,1139200.0,2.51,2.51,2.48,2.48,1139200.0
2008-03-06 14:30:00,2.48,2.5,2.48,2.49,1270400.0,2.48,2.5,2.48,2.49,1270400.0
2008-03-06 15:00:00,2.49,2.5,2.48,2.49,1724800.0,2.49,2.5,2.48,2.49,1724800.0
2008-03-06 15:30:00,2.49,2.49,2.45,2.46,4129600.0,2.49,2.49,2.45,2.46,4129600.0
2008-03-07 09:30:00,2.16,2.29,2.11,2.26,19577600.0,2.16,2.29,2.11,2.26,19577600.0
2008-03-07 10:00:00,2.26,2.27,2.2,2.26,7420800.0,2.26,2.27,2.2,2.26,7420800.0
2008-03-07 10:30:00,2.26,2.27,2.22,2.22,6800000.0,2.26,2.27,2.22,2.22,6800000.0
2008-03-07 11:00:00,2.22,2.31,2.22,2.25,4003200.0,2.22,2.31,2.22,2.25,4003200.0
2008-03-07 11:30:00,2.25,2.28,2.24,2.25,2006400.0,2.25,2.28,2.24,2.25,2006400.0
2008-03-07 12:00:00,2.25,2.25,2.22,2.23,4448000.0,2.25,2.25,2.22,2.23,4448000.0
2008-03-07 12:30:00,2.23,2.27,2.23,2.24,3326400.0,2.23,2.27,2.23,2.24,3326400.0
2008-03-07 13:00:00,2.24,2.27,2.24,2.26,2126400.0,2.24,2.27,2.24,2.26,2126400.0
2008-03-07 13:30:00,2.26,2.26,2.23,2.24,2552000.0,2.26,2.26,2.23,2.24,2552000.0
2008-03-07 14:00:00,2.23,2.24,2.21,2.22,2451200.0,2.23,2.24,2.21,2.22,2451200.0
2008-03-07 14:30:00,2.22,2.22,2.2,2.22,2091200.0,2.22,2.22,2.2,2.22,2091200.0
2008-03-07 15:00:00,2.22,2.23,2.19,2.2,4332800.0,2.22,2.23,2.19,2.2,4332800.0
2008-03-07 15:30:00,2.19,2.24,2.19,2.21,6763200.0,2.19,2.24,2.19,2.21,6763200.0
2008-03-10 09:30:00,2.27,2.3,2.26,2.29,5462400.0,2.27,2.3,2.26,2.29,5462400.0
2008-03-10 10:00:00,2.28,2.29,2.26,2.28,4521600.0,2.28,2.29,2.26,2.28,4521600.0
2008-03-10 10:30:00,2.27,2.28,2.27,2.28,1926400.0,2.27,2.28,2.27,2.28,1926400.0
2008-03-10 11:00:00,2.28,2.31,2.28,2.3,1324800.0,2.28,2.31,2.28,2.3,1324800.0
2008-03-10 11:30:00,2.3,2.31,2.29,2.31,1992000.0,2.3,2.31,2.29,2.31,1992000.0
2008-03-10 12:00:00,2.31,2.31,2.29,2.31,1108800.0,2.31,2.31,2.29,2.31,1108800.0
2008-03-10 12:30:00,2.31,2.33,2.31,2.33,1513600.0,2.31,2.33,2.31,2.33,1513600.0
2008-03-10 13:00:00,2.33,2.33,2.32,2.33,1073600.0,2.33,2.33,2.32,2.33,1073600.0
2008-03-10 13:30:00,2.33,2.33,2.32,2.32,4254400.0,2.33,2.33,2.32,2.32,4254400.0
2008-03-10 14:00:00,2.32,2.32,2.3,2.3,1992000.0,2.32,2.32,2.3,2.3,1992000.0
2008-03-10 14:30:00,2.3,2.32,2.3,2.31,3891200.0,2.3,2.32,2.3,2.31,3891200.0
2008-03-10 15:00:00,2.31,2.33,2.31,2.32,4148800.0,2.31,2.33,2.31,2.32,4148800.0
2008-03-10 15:30:00,2.32,2.33,2.31,2.32,6788800.0,2.32,2.33,2.31,2.32,6788800.0
2008-03-11 09:30:00,2.32,2.35,2.31,2.31,1608000.0,2.32,2.35,2.31,2.31,1608000.0
2008-03-11 10:00:00,2.31,2.32,2.31,2.31,1684800.0,2.31,2.32,2.31,2.31,1684800.0
2008-03-11 10:30:00,2.31,2.32,2.31,2.32,1803200.0,2.31,2.32,2.31,2.32,1803200.0
2008-03-11 11:00:00,2.32,2.32,2.31,2.32,2046400.0,2.32,2.32,2.31,2.32,2046400.0
2008-03-11 11:30:00,2.32,2.32,2.31,2.31,2280000.0,2.32,2.32,2.31,2.31,2280000.0
2008-03-11 12:00:00,2.32,2.32,2.31,2.32,1548800.0,2.32,2.32,2.31,2.32,1548800.0
2008-03-11 12:30:00,2.32,2.32,2.31,2.32,3936000.0,2.32,2.32,2.31,2.32,3936000.0
2008-03-11 13:00:00,2.32,2.32,2.32,2.32,1691200.0,2.32,2.32,2.32,2.32,1691200.0
2008-03-11 13:30:00,2.32,2.33,2.32,2.32,1092800.0,2.32,2.33,2.32,2.32,1092800.0
2008-03-11 14:00:00,2.32,2.32,2.31,2.32,1436800.0,2.32,2.32,2.31,2.32,1436800.0
2008-03-11 14:30:00,2.32,2.34,2.32,2.33,1508800.0,2.32,2.34,2.32,2.33,1508800.0
2008-03-11 15:00:00,2.33,2.34,2.33,2.33,2196800.0,2.33,2.34,2.33,2.33,2196800.0
2008-03-11 15:30:00,2.33,2.35,2.33,2.35,3544000.0,2.33,2.35,2.33,2.35,3544000.0
2008-03-12 09:30:00,2.35,2.35,2.31,2.31,1312000.0,2.35,2.35,2.31,2.31,1312000.0
2008-03-12 10:00:00,2.31,2.32,2.3,2.32,1115200.0,2.31,2.32,2.3,2.32,1115200.0
2008-03-12 10:30:00,2.32,2.32,2.32,2.32,838400.0,2.32,2.32,2.32,2.32,838400.0
2008-03-12 11:00:00,2.32,2.33,2.31,2.31,664000.0,2.32,2.33,2.31,2.31,664000.0
2008-03-12 11:30:00,2.31,2.31,2.3,2.3,3566400.0,2.31,2.31,2.3,2.3,3566400.0
2008-03-12 12:00:00,2.3,2.31,2.3,2.31,2502400.0,2.3,2.31,2.3,2.31,2502400.0
2008-03-12 12:30:00,2.31,2.32,2.31,2.31,840000.0,2.31,2.32,2.31,2.31,840000.0
2008-03-12 13:00:00,2.31,2.32,2.31,2.32,540800.0,2.31,2.32,2.31,2.32,540800.0
2008-03-12 13:30:00,2.31,2.31,2.29,2.3,902400.0,2.31,2.31,2.29,2.3,902400.0
2008-03-12 14:00:00,2.3,2.32,2.3,2.31,2275200.0,2.3,2.32,2.3,2.31,2275200.0
2008-03-12 14:30:00,2.31,2.33,2.31,2.33,1025600.0,2.31,2.33,2.31,2.33,1025600.0
2008-03-12 15:00:00,2.33,2.34,2.32,2.33,2017600.0,2.33,2.34,2.32,2.33,2017600.0
2008-03-12 15:30:00,2.33,2.33,2.32,2.33,3523200.0,2.33,2.33,2.32,2.33,3523200.0
2008-03-13 09:30:00,2.33,2.35,2.31,2.33,912000.0,2.33,2.35,2.31,2.33,912000.0
2008-03-13 10:00:00,2.33,2.33,2.32,2.33,1219200.0,2.33,2.33,2.32,2.33,1219200.0
2008-03-13 10:30:00,2.33,2.33,2.31,2.32,689600.0,2.33,2.33,2.31,2.32,689600.0
2008-03-13 11:00:00,2.32,2.36,2.32,2.35,1755200.0,2.32,2.36,2.32,2.35,1755200.0
2008-03-13 11:30:00,2.35,2.35,2.34,2.35,478400.0,2.35,2.35,2.34,2.35,478400.0
2008-03-13 12:00:00,2.35,2.36,2.35,2.35,670400.0,2.35,2.36,2.35,2.35,670400.0
2008-03-13 12:30:00,2.35,2.36,2.35,2.36,420800.0,2.35,2.36,2.35,2.36,420800.0
2008-03-13 13:00:00,2.36,2.39,2.36,2.39,630400.0,2.36,2.39,2.36,2.39,630400.0
2008-03-13 13:30:00,2.39,2.39,2.37,2.39,756800.0,2.39,2.39,2.37,2.39,756800.0
2008-03-13 14:00:00,2.39,2.39,2.38,2.39,1507200.0,2.39,2.39,2.38,2.39,1507200.0
2008-03-13 14:30:00,2.38,2.39,2.37,2.38,1089600.0,2.38,2.39,2.37,2.38,1089600.0
2008-03-13 15:00:00,2.38,2.39,2.38,2.39,1592000.0,2.38,2.39,2.38,2.39,1592000.0
2008-03-13 15:30:00,2.39,2.4,2.38,2.39,3905600.0,2.39,2.4,2.38,2.39,3905600.0
2008-03-14 09:30:00,2.4,2.48,2.36,2.37,2428800.0,2.4,2.48,2.36,2.37,2428800.0
2008-03-14 10:00:00,2.37,2.4,2.36,2.39,2075200.0,2.37,2.4,2.36,2.39,2075200.0
2008-03-14 10:30:00,2.39,2.4,2.38,2.39,1393600.0,2.39,2.4,2.38,2.39,1393600.0
2008-03-14 11:00:00,2.39,2.39,2.37,2.39,984000.0,2.39,2.39,2.37,2.39,984000.0
2008-03-14 11:30:00,2.39,2.39,2.38,2.38,1099200.0,2.39,2.39,2.38,2.38,1099200.0
2008-03-14 12:00:00,2.38,2.39,2.38,2.39,779200.0,2.38,2.39,2.38,2.39,779200.0
2008-03-14 12:30:00,2.39,2.4,2.39,2.4,1195200.0,2.39,2.4,2.39,2.4,1195200.0
2008-03-14 13:00:00,2.39,2.4,2.38,2.39,1083200.0,2.39,2.4,2.38,2.39,1083200.0
2008-03-14 13:30:00,2.39,2.4,2.39,2.39,1155200.0,2.39,2.4,2.39,2.39,1155200.0
2008-03-14 14:00:00,2.39,2.4,2.38,2.39,1582400.0,2.39,2.4,2.38,2.39,1582400.0
2008-03-14 14:30:00,2.39,2.4,2.38,2.39,1720000.0,2.39,2.4,2.38,2.39,1720000.0
2008-03-14 15:00:00,2.39,2.41,2.38,2.4,2635200.0,2.39,2.41,2.38,2.4,2635200.0
2008-03-14 15:30:00,2.4,2.4,2.39,2.39,2168000.0,2.4,2.4,2.39,2.39,2168000.0
2008-03-17 09:30:00,2.31,2.36,2.31,2.34,2508800.0,2.31,2.36,2.31,2.34,2508800.0
2008-03-17 10:00:00,2.34,2.37,2.33,2.37,1432000.0,2.34,2.37,2.33,2.37,1432000.0
2008-03-17 10:30:00,2.37,2.39,2.37,2.38,1262400.0,2.37,2.39,2.37,2.38,1262400.0
2008-03-17 11:00:00,2.38,2.39,2.37,2.38,1067200.0,2.38,2.39,2.37,2.38,1067200.0
2008-03-17 11:30:00,2.38,2.39,2.37,2.37,1134400.0,2.38,2.39,2.37,2.37,1134400.0
2008-03-17 12:00:00,2.37,2.39,2.37,2.38,1030400.0,2.37,2.39,2.37,2.38,1030400.0
2008-03-17 12:30:00,2.38,2.38,2.37,2.38,678400.0,2.38,2.38,2.37,2.38,678400.0
2008-03-17 13:00:00,2.38,2.39,2.38,2.38,1168000.0,2.38,2.39,2.38,2.38,1168000.0
2008-03-17 13:30:00,2.38,2.39,2.38,2.38,1158400.0,2.38,2.39,2.38,2.38,1158400.0
2008-03-17 14:00:00,2.38,2.39,2.38,2.38,1622400.0,2.38,2.39,2.38,2.38,1622400.0
2008-03-17 14:30:00,2.38,2.39,2.38,2.38,1673600.0,2.38,2.39,2.38,2.38,1673600.0
2008-03-17 15:00:00,2.38,2.4,2.38,2.4,1777600.0,2.38,2.4,2.38,2.4,1777600.0
2008-03-17 15:30:00,2.4,2.41,2.38,2.38,3844800.0,2.4,2.41,2.38,2.38,3844800.0
2008-03-18 09:30:00,2.42,2.43,2.39,2.39,745600.0,2.42,2.43,2.39,2.39,745600.0
2008-03-18 10:00:00,2.39,2.4,2.39,2.39,1204800.0,2.39,2.4,2.39,2.39,1204800.0
2008-03-18 10:30:00,2.39,2.4,2.39,2.39,1158400.0,2.39,2.4,2.39,2.39,1158400.0
2008-03-18 11:00:00,2.39,2.4,2.39,2.39,1638400.0,2.39,2.4,2.39,2.39,1638400.0
2008-03-18 11:30:00,2.39,2.4,2.39,2.39,897600.0,2.39,2.4,2.39,2.39,897600.0
2008-03-18 12:00:00,2.39,2.4,2.39,2.39,1091200.0,2.39,2.4,2.39,2.39,1091200.0
2008-03-18 12:30:00,2.39,2.4,2.39,2.39,928000.0,2.39,2.4,2.39,2.39,928000.0
2008-03-18 13:00:00,2.39,2.39,2.38,2.38,1324800.0,2.39,2.39,2.38,2.38,1324800.0
2008-03-18 13:30:00,2.38,2.38,2.38,2.38,673600.0,2.38,2.38,2.38,2.38,673600.0
2008-03-18 14:00:00,2.38,2.38,2.36,2.36,2057600.0,2.38,2.38,2.36,2.36,2057600.0
2008-03-18 14:30:00,2.37,2.37,2.34,2.36,2353600.0,2.37,2.37,2.34,2.36,2353600.0
2008-03-18 15:00:00,2.36,2.38,2.35,2.38,4124800.0,2.36,2.38,2.35,2.38,4124800.0
2008-03-18 15:30:00,2.38,2.39,2.37,2.37,4124800.0,2.38,2.39,2.37,2.37,4124800.0
2008-03-19 09:30:00,2.36,2.41,2.34,2.36,1753600.0,2.36,2.41,2.34,2.36,1753600.0
2008-03-19 10:00:00,2.36,2.39,2.36,2.39,1088000.0,2.36,2.39,2.36,2.39,1088000.0
2008-03-19 10:30:00,2.39,2.4,2.38,2.4,851200.0,2.39,2.4,2.38,2.4,851200.0
2008-03-19 11:00:00,2.4,2.41,2.4,2.41,566400.0,2.4,2.41,2.4,2.41,566400.0
2008-03-19 11:30:00,2.41,2.41,2.4,2.4,769600.0,2.41,2.41,2.4,2.4,769600.0
2008-03-19 12:00:00,2.4,2.41,2.39,2.39,1027200.0,2.4,2.41,2.39,2.39,1027200.0
2008-03-19 12:30:00,2.39,2.4,2.38,2.38,472000.0,2.39,2.4,2.38,2.38,472000.0
2008-03-19 13:00:00,2.38,2.38,2.38,2.38,2905600.0,2.38,2.38,2.38,2.38,2905600.0
2008-03-19 13:30:00,2.38,2.38,2.38,2.38,2732800.0,2.38,2.38,2.38,2.38,2732800.0
2008-03-19 14:00:00,2.38,2.39,2.38,2.38,1059200.0,2.38,2.39,2.38,2.38,1059200.0
2008-03-19 14:30:00,2.38,2.39,2.38,2.39,1499200.0,2.38,2.39,2.38,2.39,1499200.0
2008-03-19 15:00:00,2.39,2.39,2.38,2.38,1876800.0,2.39,2.39,2.38,2.38,1876800.0
2008-03-19 15:30:00,2.38,2.39,2.37,2.37,4244800.0,2.38,2.39,2.37,2.37,4244800.0
2008-03-20 09:30:00,2.42,2.42,2.38,2.4,2539200.0,2.42,2.42,2.38,2.4,2539200.0
2008-03-20 10:00:00,2.4,2.41,2.38,2.4,1184000.0,2.4,2.41,2.38,2.4,1184000.0
2008-03-20 10:30:00,2.4,2.4,2.39,2.4,1060800.0,2.4,2.4,2.39,2.4,1060800.0
2008-03-20 11:00:00,2.4,2.41,2.39,2.4,420800.0,2.4,2.41,2.39,2.4,420800.0
2008-03-20 11:30:00,2.4,2.4,2.4,2.4,654400.0,2.4,2.4,2.4,2.4,654400.0
2008-03-20 12:00:00,2.4,2.41,2.4,2.4,452800.0,2.4,2.41,2.4,2.4,452800.0
2008-03-20 12:30:00,2.4,2.4,2.39,2.4,320000.0,2.4,2.4,2.39,2.4,320000.0
2008-03-20 13:00:00,2.4,2.4,2.39,2.4,355200.0,2.4,2.4,2.39,2.4,355200.0
2008-03-20 13:30:00,2.4,2.41,2.4,2.41,366400.0,2.4,2.41,2.4,2.41,366400.0
2008-03-20 14:00:00,2.41,2.42,2.41,2.42,785600.0,2.41,2.42,2.41,2.42,785600.0
2008-03-20 14:30:00,2.42,2.43,2.42,2.43,883200.0,2.42,2.43,2.42,2.43,883200.0
2008-03-20 15:00:00,2.43,2.44,2.43,2.43,1126400.0,2.43,2.44,2.43,2.43,1126400.0
2008-03-20 15:30:00,2.43,2.44,2.43,2.44,2571200.0,2.43,2.44,2.43,2.44,2571200.0
2008-03-24 09:30:00,2.46,2.46,2.44,2.46,617600.0,2.46,2.46,2.44,2.46,617600.0
2008-03-24 10:00:00,2.46,2.47,2.45,2.47,1230400.0,2.46,2.47,2.45,2.47,1230400.0
2008-03-24 10:30:00,2.47,2.47,2.46,2.46,644800.0,2.47,2.47,2.46,2.46,644800.0
2008-03-24 11:00:00,2.46,2.48,2.46,2.46,1036800.0,2.46,2.48,2.46,2.46,1036800.0
2008-03-24 11:30:00,2.46,2.49,2.46,2.48,520000.0,2.46,2.49,2.46,2.48,520000.0
2008-03-24 12:00:00,2.48,2.48,2.48,2.48,721600.0,2.48,2.48,2.48,2.48,721600.0
2008-03-24 12:30:00,2.48,2.49,2.48,2.49,700800.0,2.48,2.49,2.48,2.49,700800.0
2008-03-24 13:00:00,2.48,2.49,2.48,2.48,462400.0,2.48,2.49,2.48,2.48,462400.0
2008-03-24 13:30:00,2.48,2.49,2.48,2.49,384000.0,2.48,2.49,2.48,2.49,384000.0
2008-03-24 14:00:00,2.49,2.49,2.48,2.49,414400.0,2.49,2.49,2.48,2.49,414400.0
2008-03-24 14:30:00,2.49,2.49,2.48,2.48,617600.0,2.49,2.49,2.48,2.48,617600.0
2008-03-24 15:00:00,2.48,2.48,2.47,2.47,624000.0,2.48,2.48,2.47,2.47,624000.0
2008-03-24 15:30:00,2.47,2.48,2.47,2.47,1454400.0,2.47,2.48,2.47,2.47,1454400.0
2008-03-25 09:30:00,2.47,2.5,2.47,2.48,392000.0,2.47,2.5,2.47,2.48,392000.0
2008-03-25 10:00:00,2.48,2.48,2.45,2.45,523200.0,2.48,2.48,2.45,2.45,523200.0
2008-03-25 10:30:00,2.45,2.46,2.45,2.45,846400.0,2.45,2.46,2.45,2.45,846400.0
2008-03-25 11:00:00,2.45,2.45,2.43,2.44,841600.0,2.45,2.45,2.43,2.44,841600.0
2008-03-25 11:30:00,2.44,2.45,2.44,2.45,732800.0,2.44,2.45,2.44,2.45,732800.0
2008-03-25 12:00:00,2.45,2.47,2.44,2.47,947200.0,2.45,2.47,2.44,2.47,947200.0
2008-03-25 12:30:00,2.47,2.47,2.46,2.46,472000.0,2.47,2.47,2.46,2.46,472000.0
2008-03-25 13:00:00,2.46,2.47,2.46,2.46,350400.0,2.46,2.47,2.46,2.46,350400.0
2008-03-25 13:30:00,2.46,2.49,2.46,2.48,1080000.0,2.46,2.49,2.46,2.48,1080000.0
2008-03-25 14:00:00,2.48,2.49,2.47,2.47,425600.0,2.48,2.49,2.47,2.47,425600.0
2008-03-25 14:30:00,2.47,2.47,2.46,2.47,248000.0,2.47,2.47,2.46,2.47,248000.0
2008-03-25 15:00:00,2.47,2.48,2.47,2.47,540800.0,2.47,2.48,2.47,2.47,540800.0
2008-03-25 15:30:00,2.47,2.48,2.46,2.47,936000.0,2.47,2.48,2.46,2.47,936000.0
2008-03-26 09:30:00,2.49,2.49,2.44,2.44,360000.0,2.49,2.49,2.44,2.44,360000.0
2008-03-26 10:00:00,2.45,2.45,2.42,2.43,468800.0,2.45,2.45,2.42,2.43,468800.0
2008-03-26 10:30:00,2.43,2.43,2.42,2.43,654400.0,2.43,2.43,2.42,2.43,654400.0
2008-03-26 11:00:00,2.43,2.44,2.43,2.44,723200.0,2.43,2.44,2.43,2.44,723200.0
2008-03-26 11:30:00,2.44,2.45,2.43,2.45,238400.0,2.44,2.45,2.43,2.45,238400.0
2008-03-26 12:00:00,2.45,2.45,2.43,2.44,368000.0,2.45,2.45,2.43,2.44,368000.0
2008-03-26 12:30:00,2.44,2.44,2.43,2.44,236800.0,2.44,2.44,2.43,2.44,236800.0
2008-03-26 13:00:00,2.44,2.44,2.43,2.44,214400.0,2.44,2.44,2.43,2.44,214400.0
2008-03-26 13:30:00,2.44,2.44,2.43,2.44,291200.0,2.44,2.44,2.43,2.44,291200.0
2008-03-26 14:00:00,2.43,2.45,2.43,2.44,446400.0,2.43,2.45,2.43,2.44,446400.0
2008-03-26 14:30:00,2.44,2.45,2.44,2.45,427200.0,2.44,2.45,2.44,2.45,427200.0
2008-03-26 15:00:00,2.45,2.46,2.44,2.44,836800.0,2.45,2.46,2.44,2.44,836800.0
2008-03-26 15:30:00,2.44,2.44,2.43,2.43,1841600.0,2.44,2.44,2.43,2.43,1841600.0
2008-03-27 09:30:00,2.44,2.49,2.41,2.42,276800.0,2.44,2.49,2.41,2.42,276800.0
2008-03-27 10:00:00,2.42,2.42,2.41,2.42,451200.0,2.42,2.42,2.41,2.42,451200.0
2008-03-27 10:30:00,2.42,2.42,2.41,2.41,828800.0,2.42,2.42,2.41,2.41,828800.0
2008-03-27 11:00:00,2.41,2.42,2.41,2.41,1196800.0,2.41,2.42,2.41,2.41,1196800.0
2008-03-27 11:30:00,2.41,2.42,2.41,2.41,443200.0,2.41,2.42,2.41,2.41,443200.0
2008-03-27 12:00:00,2.41,2.42,2.41,2.42,360000.0,2.41,2.42,2.41,2.42,360000.0
2008-03-27 12:30:00,2.42,2.43,2.42,2.42,593600.0,2.42,2.43,2.42,2.42,593600.0
2008-03-27 13:00:00,2.42,2.42,2.42,2.42,323200.0,2.42,2.42,2.42,2.42,323200.0
2008-03-27 13:30:00,2.42,2.42,2.41,2.41,1587200.0,2.42,2.42,2.41,2.41,1587200.0
2008-03-27 14:00:00,2.41,2.42,2.41,2.42,1081600.0,2.41,2.42,2.41,2.42,1081600.0
2008-03-27 14:30:00,2.42,2.43,2.42,2.42,803200.0,2.42,2.43,2.42,2.42,803200.0
2008-03-27 15:00:00,2.42,2.42,2.41,2.42,697600.0,2.42,2.42,2.41,2.42,697600.0
2008-03-27 15:30:00,2.42,2.42,2.4,2.4,1342400.0,2.42,2.42,2.4,2.4,1342400.0
2008-03-28 09:30:00,2.42,2.45,2.4,2.41,248000.0,2.42,2.45,2.4,2.41,248000.0
2008-03-28 10:00:00,2.41,2.43,2.41,2.43,456000.0,2.41,2.43,2.41,2.43,456000.0
2008-03-28 10:30:00,2.43,2.44,2.42,2.42,569600.0,2.43,2.44,2.42,2.42,569600.0
2008-03-28 11:00:00,2.42,2.42,2.39,2.4,708800.0,2.42,2.42,2.39,2.4,708800.0
2008-03-28 11:30:00,2.39,2.4,2.39,2.4,542400.0,2.39,2.4,2.39,2.4,542400.0
2008-03-28 12:00:00,2.4,2.4,2.38,2.39,646400.0,2.4,2.4,2.38,2.39,646400.0
2008-03-28 12:30:00,2.39,2.39,2.38,2.38,681600.0,2.39,2.39,2.38,2.38,681600.0
2008-03-28 13:00:00,2.38,2.39,2.38,2.39,334400.0,2.38,2.39,2.38,2.39,334400.0
2008-03-28 13:30:00,2.39,2.39,2.39,2.39,720000.0,2.39,2.39,2.39,2.39,720000.0
2008-03-28 14:00:00,2.39,2.4,2.39,2.39,419200.0,2.39,2.4,2.39,2.39,419200.0
2008-03-28 14:30:00,2.39,2.4,2.39,2.39,952000.0,2.39,2.4,2.39,2.39,952000.0
2008-03-28 15:00:00,2.39,2.39,2.38,2.39,4000000.0,2.39,2.39,2.38,2.39,4000000.0
2008-03-28 15:30:00,2.39,2.39,2.38,2.39,1091200.0,2.39,2.39,2.38,2.39,1091200.0
2008-03-31 09:30:00,2.38,2.4,2.38,2.39,641600.0,2.38,2.4,2.38,2.39,641600.0
2008-03-31 10:00:00,2.39,2.39,2.38,2.38,1281600.0,2.39,2.39,2.38,2.38,1281600.0
2008-03-31 10:30:00,2.38,2.39,2.38,2.39,1563200.0,2.38,2.39,2.38,2.39,1563200.0
2008-03-31 11:00:00,2.39,2.39,2.38,2.39,358400.0,2.39,2.39,2.38,2.39,358400.0
2008-03-31 11:30:00,2.39,2.4,2.39,2.39,340800.0,2.39,2.4,2.39,2.39,340800.0
2008-03-31 12:00:00,2.39,2.41,2.39,2.41,500800.0,2.39,2.41,2.39,2.41,500800.0
2008-03-31 12:30:00,2.41,2.41,2.4,2.41,270400.0,2.41,2.41,2.4,2.41,270400.0
2008-03-31 13:00:00,2.41,2.42,2.41,2.42,424000.0,2.41,2.42,2.41,2.42,424000.0
2008-03-31 13:30:00,2.42,2.43,2.42,2.43,505600.0,2.42,2.43,2.42,2.43,505600.0
2008-03-31 14:00:00,2.43,2.43,2.41,2.41,593600.0,2.43,2.43,2.41,2.41,593600.0
2008-03-31 14:30:00,2.41,2.42,2.41,2.42,1257600.0,2.41,2.42,2.41,2.42,1257600.0
2008-03-31 15:00:00,2.42,2.43,2.41,2.42,1001600.0,2.42,2.43,2.41,2.42,1001600.0
2008-03-31 15:30:00,2.42,2.43,2.42,2.43,2041600.0,2.42,2.43,2.42,2.43,2041600.0
2008-04-01 09:30:00,2.44,2.44,2.41,2.44,316800.0,2.44,2.44,2.41,2.44,316800.0
2008-04-01 10:00:00,2.44,2.45,2.44,2.45,299200.0,2.44,2.45,2.44,2.45,299200.0
2008-04-01 10:30:00,2.45,2.46,2.44,2.45,292800.0,2.45,2.46,2.44,2.45,292800.0
2008-04-01 11:00:00,2.45,2.45,2.45,2.45,297600.0,2.45,2.45,2.45,2.45,297600.0
2008-04-01 11:30:00,2.45,2.46,2.45,2.46,260800.0,2.45,2.46,2.45,2.46,260800.0
2008-04-01 12:00:00,2.46,2.47,2.46,2.47,379200.0,2.46,2.47,2.46,2.47,379200.0
2008-04-01 12:30:00,2.47,2.47,2.46,2.46,220800.0,2.47,2.47,2.46,2.46,220800.0
2008-04-01 13:00:00,2.46,2.48,2.46,2.48,296000.0,2.46,2.48,2.46,2.48,296000.0
2008-04-01 13:30:00,2.48,2.48,2.47,2.47,264000.0,2.48,2.48,2.47,2.47,264000.0
2008-04-01 14:00:00,2.47,2.48,2.47,2.47,529600.0,2.47,2.48,2.47,2.47,529600.0
2008-04-01 14:30:00,2.47,2.48,2.46,2.48,747200.0,2.47,2.48,2.46,2.48,747200.0
2008-04-01 15:00:00,2.48,2.48,2.47,2.48,744000.0,2.48,2.48,2.47,2.48,744000.0
2008-04-01 15:30:00,2.48,2.48,2.47,2.47,1449600.0,2.48,2.48,2.47,2.47,1449600.0
2008-04-02 09:30:00,2.47,2.47,2.44,2.46,656000.0,2.47,2.47,2.44,2.46,656000.0
2008-04-02 10:00:00,2.46,2.48,2.45,2.48,544000.0,2.46,2.48,2.45,2.48,544000.0
2008-04-02 10:30:00,2.48,2.5,2.48,2.5,358400.0,2.48,2.5,2.48,2.5,358400.0
2008-04-02 11:00:00,2.5,2.5,2.49,2.49,436800.0,2.5,2.5,2.49,2.49,436800.0
2008-04-02 11:30:00,2.49,2.5,2.49,2.5,219200.0,2.49,2.5,2.49,2.5,219200.0
2008-04-02 12:00:00,2.5,2.5,2.5,2.5,454400.0,2.5,2.5,2.5,2.5,454400.0
2008-04-02 12:30:00,2.5,2.51,2.49,2.5,272000.0,2.5,2.51,2.49,2.5,272000.0
2008-04-02 13:00:00,2.5,2.51,2.49,2.5,257600.0,2.5,2.51,2.49,2.5,257600.0
2008-04-02 13:30:00,2.5,2.51,2.49,2.5,403200.0,2.5,2.51,2.49,2.5,403200.0
2008-04-02 14:00:00,2.5,2.5,2.49,2.49,428800.0,2.5,2.5,2.49,2.49,428800.0
2008-04-02 14:30:00,2.49,2.49,2.48,2.48,324800.0,2.49,2.49,2.48,2.48,324800.0
2008-04-02 15:00:00,2.48,2.48,2.47,2.48,1088000.0,2.48,2.48,2.47,2.48,1088000.0
2008-04-02 15:30:00,2.48,2.48,2.47,2.48,1356800.0,2.48,2.48,2.47,2.48,1356800.0
2008-04-03 09:30:00,2.43,2.48,2.43,2.48,446400.0,2.43,2.48,2.43,2.48,446400.0
2008-04-03 10:00:00,2.48,2.48,2.45,2.45,371200.0,2.48,2.48,2.45,2.45,371200.0
2008-04-03 10:30:00,2.45,2.46,2.45,2.45,240000.0,2.45,2.46,2.45,2.45,240000.0
2008-04-03 11:00:00,2.44,2.45,2.44,2.45,488000.0,2.44,2.45,2.44,2.45,488000.0
2008-04-03 11:30:00,2.45,2.46,2.45,2.46,513600.0,2.45,2.46,2.45,2.46,513600.0
2008-04-03 12:00:00,2.46,2.46,2.45,2.45,356800.0,2.46,2.46,2.45,2.45,356800.0
2008-04-03 12:30:00,2.45,2.47,2.45,2.46,440000.0,2.45,2.47,2.45,2.46,440000.0
2008-04-03 13:00:00,2.46,2.47,2.46,2.46,368000.0,2.46,2.47,2.46,2.46,368000.0
2008-04-03 13:30:00,2.46,2.48,2.46,2.47,601600.0,2.46,2.48,2.46,2.47,601600.0
2008-04-03 14:00:00,2.47,2.49,2.47,2.49,664000.0,2.47,2.49,2.47,2.49,664000.0
2008-04-03 14:30:00,2.49,2.5,2.48,2.5,638400.0,2.49,2.5,2.48,2.5,638400.0
2008-04-03 15:00:00,2.5,2.5,2.49,2.49,614400.0,2.5,2.5,2.49,2.49,614400.0
2008-04-03 15:30:00,2.49,2.51,2.49,2.5,2217600.0,2.49,2.51,2.49,2.5,2217600.0
2008-04-04 09:30:00,2.51,2.54,2.5,2.53,561600.0,2.51,2.54,2.5,2.53,561600.0
2008-04-04 10:00:00,2.53,2.54,2.51,2.54,659200.0,2.53,2.54,2.51,2.54,659200.0
2008-04-04 10:30:00,2.54,2.56,2.53,2.56,1006400.0,2.54,2.56,2.53,2.56,1006400.0
2008-04-04 11:00:00,2.56,2.58,2.56,2.57,600000.0,2.56,2.58,2.56,2.57,600000.0
2008-04-04 11:30:00,2.57,2.57,2.57,2.57,630400.0,2.57,2.57,2.57,2.57,630400.0
2008-04-04 12:00:00,2.57,2.58,2.57,2.58,662400.0,2.57,2.58,2.57,2.58,662400.0
2008-04-04 12:30:00,2.58,2.58,2.57,2.58,507200.0,2.58,2.58,2.57,2.58,507200.0
2008-04-04 13:00:00,2.58,2.59,2.58,2.59,435200.0,2.58,2.59,2.58,2.59,435200.0
2008-04-04 13:30:00,2.59,2.59,2.58,2.58,406400.0,2.59,2.59,2.58,2.58,406400.0
2008-04-04 14:00:00,2.58,2.58,2.57,2.57,708800.0,2.58,2.58,2.57,2.57,708800.0
2008-04-04 14:30:00,2.57,2.58,2.57,2.57,734400.0,2.57,2.58,2.57,2.57,734400.0
2008-04-04 15:00:00,2.57,2.58,2.57,2.57,1222400.0,2.57,2.58,2.57,2.57,1222400.0
2008-04-04 15:30:00,2.57,2.58,2.57,2.58,2441600.0,2.57,2.58,2.57,2.58,2441600.0
2008-04-07 09:30:00,2.59,2.59,2.54,2.55,424000.0,2.59,2.59,2.54,2.55,424000.0
2008-04-07 10:00:00,2.55,2.55,2.54,2.54,638400.0,2.55,2.55,2.54,2.54,638400.0
2008-04-07 10:30:00,2.54,2.54,2.53,2.54,665600.0,2.54,2.54,2.53,2.54,665600.0
2008-04-07 11:00:00,2.54,2.54,2.54,2.54,337600.0,2.54,2.54,2.54,2.54,337600.0
2008-04-07 11:30:00,2.54,2.55,2.54,2.55,355200.0,2.54,2.55,2.54,2.55,355200.0
2008-04-07 12:00:00,2.55,2.57,2.55,2.56,361600.0,2.55,2.57,2.55,2.56,361600.0
2008-04-07 12:30:00,2.56,2.56,2.56,2.56,368000.0,2.56,2.56,2.56,2.56,368000.0
2008-04-07 13:00:00,2.56,2.56,2.56,2.56,316800.0,2.56,2.56,2.56,2.56,316800.0
2008-04-07 13:30:00,2.56,2.56,2.56,2.56,251200.0,2.56,2.56,2.56,2.56,251200.0
2008-04-07 14:00:00,2.56,2.56,2.54,2.55,680000.0,2.56,2.56,2.54,2.55,680000.0
2008-04-07 14:30:00,2.55,2.55,2.54,2.55,513600.0,2.55,2.55,2.54,2.55,513600.0
2008-04-07 15:00:00,2.55,2.55,2.53,2.55,958400.0,2.55,2.55,2.53,2.55,958400.0
2008-04-07 15:30:00,2.55,2.56,2.54,2.55,1318400.0,2.55,2.56,2.54,2.55,1318400.0
2008-04-08 09:30:00,2.55,2.55,2.52,2.53,392000.0,2.55,2.55,2.52,2.53,392000.0
2008-04-08 10:00:00,2.53,2.55,2.52,2.54,480000.0,2.53,2.55,2.52,2.54,480000.0
2008-04-08 10:30:00,2.54,2.55,2.54,2.54,478400.0,2.54,2.55,2.54,2.54,478400.0
2008-04-08 11:00:00,2.54,2.55,2.54,2.54,433600.0,2.54,2.55,2.54,2.54,433600.0
2008-04-08 11:30:00,2.54,2.55,2.54,2.54,427200.0,2.54,2.55,2.54,2.54,427200.0
2008-04-08 12:00:00,2.54,2.54,2.52,2.53,545600.0,2.54,2.54,2.52,2.53,545600.0
2008-04-08 12:30:00,2.53,2.54,2.53,2.54,326400.0,2.53,2.54,2.53,2.54,326400.0
2008-04-08 13:00:00,2.54,2.54,2.53,2.54,336000.0,2.54,2.54,2.53,2.54,336000.0
2008-04-08 13:30:00,2.54,2.54,2.54,2.54,355200.0,2.54,2.54,2.54,2.54,355200.0
2008-04-08 14:00:00,2.54,2.54,2.52,2.53,468800.0,2.54,2.54,2.52,2.53,468800.0
2008-04-08 14:30:00,2.53,2.55,2.53,2.54,377600.0,2.53,2.55,2.53,2.54,377600.0
2008-04-08 15:00:00,2.54,2.54,2.53,2.54,883200.0,2.54,2.54,2.53,2.54,883200.0
2008-04-08 15:30:00,2.54,2.55,2.54,2.54,920000.0,2.54,2.55,2.54,2.54,920000.0
2008-04-09 09:30:00,2.54,2.55,2.51,2.51,283200.0,2.54,2.55,2.51,2.51,283200.0
2008-04-09 10:00:00,2.51,2.51,2.5,2.5,260800.0,2.51,2.51,2.5,2.5,260800.0
2008-04-09 10:30:00,2.5,2.51,2.5,2.51,553600.0,2.5,2.51,2.5,2.51,553600.0
2008-04-09 11:00:00,2.51,2.52,2.51,2.51,286400.0,2.51,2.52,2.51,2.51,286400.0
2008-04-09 11:30:00,2.51,2.51,2.51,2.51,361600.0,2.51,2.51,2.51,2.51,361600.0
2008-04-09 12:00:00,2.51,2.51,2.51,2.51,132800.0,2.51,2.51,2.51,2.51,132800.0
2008-04-09 12:30:00,2.51,2.51,2.5,2.5,275200.0,2.51,2.51,2.5,2.5,275200.0
2008-04-09 13:00:00,2.5,2.5,2.5,2.5,209600.0,2.5,2.5,2.5,2.5,209600.0
2008-04-09 13:30:00,2.5,2.5,2.49,2.5,179200.0,2.5,2.5,2.49,2.5,179200.0
2008-04-09 14:00:00,2.5,2.5,2.5,2.5,374400.0,2.5,2.5,2.5,2.5,374400.0
2008-04-09 14:30:00,2.5,2.5,2.49,2.49,441600.0,2.5,2.5,2.49,2.49,441600.0
2008-04-09 15:00:00,2.5,2.5,2.49,2.49,936000.0,2.5,2.5,2.49,2.49,936000.0
2008-04-09 15:30:00,2.49,2.5,2.49,2.5,1104000.0,2.49,2.5,2.49,2.5,1104000.0
2008-04-10 09:30:00,2.52,2.52,2.5,2.5,430400.0,2.52,2.52,2.5,2.5,430400.0
2008-04-10 10:00:00,2.5,2.51,2.5,2.51,934400.0,2.5,2.51,2.5,2.51,934400.0
2008-04-10 10:30:00,2.51,2.51,2.51,2.51,774400.0,2.51,2.51,2.51,2.51,774400.0
2008-04-10 11:00:00,2.51,2.52,2.51,2.51,619200.0,2.51,2.52,2.51,2.51,619200.0
2008-04-10 11:30:00,2.51,2.52,2.51,2.52,211200.0,2.51,2.52,2.51,2.52,211200.0
2008-04-10 12:00:00,2.51,2.52,2.51,2.52,564800.0,2.51,2.52,2.51,2.52,564800.0
2008-04-10 12:30:00,2.52,2.52,2.51,2.51,400000.0,2.52,2.52,2.51,2.51,400000.0
2008-04-10 13:00:00,2.51,2.52,2.51,2.52,312000.0,2.51,2.52,2.51,2.52,312000.0
2008-04-10 13:30:00,2.52,2.53,2.52,2.52,353600.0,2.52,2.53,2.52,2.52,353600.0
2008-04-10 14:00:00,2.52,2.53,2.52,2.52,460800.0,2.52,2.53,2.52,2.52,460800.0
2008-04-10 14:30:00,2.52,2.52,2.51,2.51,625600.0,2.52,2.52,2.51,2.51,625600.0
2008-04-10 15:00:00,2.51,2.52,2.51,2.51,792000.0,2.51,2.52,2.51,2.51,792000.0
2008-04-10 15:30:00,2.51,2.51,2.5,2.51,2233600.0,2.51,2.51,2.5,2.51,2233600.0
2008-04-11 09:30:00,2.5,2.51,2.48,2.48,672000.0,2.5,2.51,2.48,2.48,672000.0
2008-04-11 10:00:00,2.48,2.48,2.47,2.47,310400.0,2.48,2.48,2.47,2.47,310400.0
2008-04-11 10:30:00,2.48,2.48,2.47,2.48,292800.0,2.48,2.48,2.47,2.48,292800.0
2008-04-11 11:00:00,2.48,2.48,2.48,2.48,302400.0,2.48,2.48,2.48,2.48,302400.0
2008-04-11 11:30:00,2.48,2.49,2.48,2.49,217600.0,2.48,2.49,2.48,2.49,217600.0
2008-04-11 12:00:00,2.49,2.49,2.48,2.48,433600.0,2.49,2.49,2.48,2.48,433600.0
2008-04-11 12:30:00,2.48,2.48,2.48,2.48,288000.0,2.48,2.48,2.48,2.48,288000.0
2008-04-11 13:00:00,2.48,2.48,2.48,2.48,259200.0,2.48,2.48,2.48,2.48,259200.0
2008-04-11 13:30:00,2.48,2.48,2.48,2.48,505600.0,2.48,2.48,2.48,2.48,505600.0
2008-04-11 14:00:00,2.48,2.48,2.48,2.48,536000.0,2.48,2.48,2.48,2.48,536000.0
2008-04-11 14:30:00,2.48,2.49,2.48,2.49,318400.0,2.48,2.49,2.48,2.49,318400.0
2008-04-11 15:00:00,2.49,2.49,2.48,2.48,1128000.0,2.49,2.49,2.48,2.48,1128000.0
2008-04-11 15:30:00,2.48,2.5,2.48,2.49,1704000.0,2.48,2.5,2.48,2.49,1704000.0
2008-04-14 09:30:00,2.5,2.5,2.48,2.5,643200.0,2.5,2.5,2.48,2.5,643200.0
2008-04-14 10:00:00,2.5,2.5,2.49,2.49,316800.0,2.5,2.5,2.49,2.49,316800.0
2008-04-14 10:30:00,2.49,2.49,2.48,2.49,444800.0,2.49,2.49,2.48,2.49,444800.0
2008-04-14 11:00:00,2.49,2.49,2.48,2.48,382400.0,2.49,2.49,2.48,2.48,382400.0
2008-04-14 11:30:00,2.48,2.49,2.48,2.49,371200.0,2.48,2.49,2.48,2.49,371200.0
2008-04-14 12:00:00,2.49,2.49,2.48,2.49,294400.0,2.49,2.49,2.48,2.49,294400.0
2008-04-14 12:30:00,2.49,2.49,2.49,2.49,624000.0,2.49,2.49,2.49,2.49,624000.0
2008-04-14 13:00:00,2.49,2.49,2.49,2.49,758400.0,2.49,2.49,2.49,2.49,758400.0
2008-04-14 13:30:00,2.49,2.49,2.49,2.49,286400.0,2.49,2.49,2.49,2.49,286400.0
2008-04-14 14:00:00,2.49,2.49,2.49,2.49,465600.0,2.49,2.49,2.49,2.49,465600.0
2008-04-14 14:30:00,2.49,2.49,2.49,2.49,350400.0,2.49,2.49,2.49,2.49,350400.0
2008-04-14 15:00:00,2.49,2.49,2.48,2.48,491200.0,2.49,2.49,2.48,2.48,491200.0
2008-04-14 15:30:00,2.48,2.49,2.48,2.48,947200.0,2.48,2.49,2.48,2.48,947200.0
2008-04-15 09:30:00,2.49,2.49,2.47,2.48,507200.0,2.49,2.49,2.47,2.48,507200.0
2008-04-15 10:00:00,2.48,2.48,2.46,2.46,595200.0,2.48,2.48,2.46,2.46,595200.0
2008-04-15 10:30:00,2.46,2.46,2.46,2.46,401600.0,2.46,2.46,2.46,2.46,401600.0
2008-04-15 11:00:00,2.46,2.47,2.46,2.46,515200.0,2.46,2.47,2.46,2.46,515200.0
2008-04-15 11:30:00,2.46,2.46,2.46,2.46,390400.0,2.46,2.46,2.46,2.46,390400.0
2008-04-15 12:00:00,2.46,2.46,2.45,2.46,435200.0,2.46,2.46,2.45,2.46,435200.0
2008-04-15 12:30:00,2.46,2.46,2.46,2.46,433600.0,2.46,2.46,2.46,2.46,433600.0
2008-04-15 13:00:00,2.46,2.46,2.45,2.46,507200.0,2.46,2.46,2.45,2.46,507200.0
2008-04-15 13:30:00,2.46,2.47,2.45,2.47,523200.0,2.46,2.47,2.45,2.47,523200.0
2008-04-15 14:00:00,2.47,2.47,2.46,2.46,449600.0,2.47,2.47,2.46,2.46,449600.0
2008-04-15 14:30:00,2.46,2.47,2.46,2.46,515200.0,2.46,2.47,2.46,2.46,515200.0
2008-04-15 15:00:00,2.46,2.47,2.46,2.47,680000.0,2.46,2.47,2.46,2.47,680000.0
2008-04-15 15:30:00,2.47,2.47,2.47,2.47,1185600.0,2.47,2.47,2.47,2.47,1185600.0
2008-04-16 09:30:00,2.47,2.5,2.47,2.49,356800.0,2.47,2.5,2.47,2.49,356800.0
2008-04-16 10:00:00,2.49,2.52,2.48,2.52,404800.0,2.49,2.52,2.48,2.52,404800.0
2008-04-16 10:30:00,2.52,2.52,2.51,2.51,481600.0,2.52,2.52,2.51,2.51,481600.0
2008-04-16 11:00:00,2.51,2.52,2.5,2.5,212800.0,2.51,2.52,2.5,2.5,212800.0
2008-04-16 11:30:00,2.5,2.5,2.49,2.5,192000.0,2.5,2.5,2.49,2.5,192000.0
2008-04-16 12:00:00,2.5,2.51,2.5,2.5,176000.0,2.5,2.51,2.5,2.5,176000.0
2008-04-16 12:30:00,2.5,2.51,2.49,2.51,379200.0,2.5,2.51,2.49,2.51,379200.0
2008-04-16 13:00:00,2.51,2.51,2.5,2.51,188800.0,2.51,2.51,2.5,2.51,188800.0
2008-04-16 13:30:00,2.51,2.51,2.5,2.51,123200.0,2.51,2.51,2.5,2.51,123200.0
2008-04-16 14:00:00,2.51,2.52,2.51,2.52,222400.0,2.51,2.52,2.51,2.52,222400.0
2008-04-16 14:30:00,2.52,2.52,2.52,2.52,204800.0,2.52,2.52,2.52,2.52,204800.0
2008-04-16 15:00:00,2.52,2.54,2.52,2.53,720000.0,2.52,2.54,2.52,2.53,720000.0
2008-04-16 15:30:00,2.53,2.53,2.52,2.53,723200.0,2.53,2.53,2.52,2.53,723200.0
2008-04-17 09:30:00,2.52,2.52,2.5,2.51,139200.0,2.52,2.52,2.5,2.51,139200.0
2008-04-17 10:00:00,2.51,2.52,2.5,2.52,123200.0,2.51,2.52,2.5,2.52,123200.0
2008-04-17 10:30:00,2.52,2.52,2.49,2.49,228800.0,2.52,2.52,2.49,2.49,228800.0
2008-04-17 11:00:00,2.49,2.5,2.48,2.49,227200.0,2.49,2.5,2.48,2.49,227200.0
2008-04-17 11:30:00,2.49,2.5,2.49,2.5,100800.0,2.49,2.5,2.49,2.5,100800.0
2008-04-17 12:00:00,2.5,2.5,2.5,2.5,243200.0,2.5,2.5,2.5,2.5,243200.0
2008-04-17 12:30:00,2.5,2.5,2.49,2.5,262400.0,2.5,2.5,2.49,2.5,262400.0
2008-04-17 13:00:00,2.5,2.5,2.5,2.5,216000.0,2.5,2.5,2.5,2.5,216000.0
2008-04-17 13:30:00,2.51,2.51,2.5,2.5,324800.0,2.51,2.51,2.5,2.5,324800.0
2008-04-17 14:00:00,2.5,2.5,2.5,2.5,254400.0,2.5,2.5,2.5,2.5,254400.0
2008-04-17 14:30:00,2.5,2.5,2.49,2.49,260800.0,2.5,2.5,2.49,2.49,260800.0
2008-04-17 15:00:00,2.49,2.51,2.49,2.5,382400.0,2.49,2.51,2.49,2.5,382400.0
2008-04-17 15:30:00,2.5,2.52,2.5,2.51,496000.0,2.5,2.52,2.5,2.51,496000.0
2008-04-18 09:30:00,2.54,2.55,2.51,2.52,553600.0,2.54,2.55,2.51,2.52,553600.0
2008-04-18 10:00:00,2.52,2.54,2.52,2.54,332800.0,2.52,2.54,2.52,2.54,332800.0
2008-04-18 10:30:00,2.54,2.56,2.53,2.55,374400.0,2.54,2.56,2.53,2.55,374400.0
2008-04-18 11:00:00,2.55,2.55,2.54,2.54,489600.0,2.55,2.55,2.54,2.54,489600.0
2008-04-18 11:30:00,2.54,2.56,2.54,2.56,556800.0,2.54,2.56,2.54,2.56,556800.0
2008-04-18 12:00:00,2.56,2.57,2.56,2.57,379200.0,2.56,2.57,2.56,2.57,379200.0
2008-04-18 12:30:00,2.57,2.58,2.55,2.56,288000.0,2.57,2.58,2.55,2.56,288000.0
2008-04-18 13:00:00,2.55,2.55,2.55,2.55,219200.0,2.55,2.55,2.55,2.55,219200.0
2008-04-18 13:30:00,2.55,2.55,2.55,2.55,164800.0,2.55,2.55,2.55,2.55,164800.0
2008-04-18 14:00:00,2.55,2.55,2.54,2.54,166400.0,2.55,2.55,2.54,2.54,166400.0
2008-04-18 14:30:00,2.54,2.54,2.54,2.54,156800.0,2.54,2.54,2.54,2.54,156800.0
2008-04-18 15:00:00,2.54,2.54,2.53,2.54,262400.0,2.54,2.54,2.53,2.54,262400.0
2008-04-18 15:30:00,2.54,2.54,2.53,2.54,664000.0,2.54,2.54,2.53,2.54,664000.0
2008-04-21 09:30:00,2.53,2.53,2.51,2.51,203200.0,2.53,2.53,2.51,2.51,203200.0
2008-04-21 10:00:00,2.51,2.52,2.51,2.51,240000.0,2.51,2.52,2.51,2.51,240000.0
2008-04-21 10:30:00,2.51,2.52,2.51,2.52,155200.0,2.51,2.52,2.51,2.52,155200.0
2008-04-21 11:00:00,2.52,2.52,2.52,2.52,233600.0,2.52,2.52,2.52,2.52,233600.0
2008-04-21 11:30:00,2.52,2.52,2.51,2.52,195200.0,2.52,2.52,2.51,2.52,195200.0
2008-04-21 12:00:00,2.52,2.53,2.52,2.53,94400.0,2.52,2.53,2.52,2.53,94400.0
2008-04-21 12:30:00,2.53,2.54,2.53,2.53,326400.0,2.53,2.54,2.53,2.53,326400.0
2008-04-21 13:00:00,2.53,2.54,2.53,2.54,254400.0,2.53,2.54,2.53,2.54,254400.0
2008-04-21 13:30:00,2.54,2.54,2.53,2.53,227200.0,2.54,2.54,2.53,2.53,227200.0
2008-04-21 14:00:00,2.53,2.53,2.53,2.53,116800.0,2.53,2.53,2.53,2.53,116800.0
2008-04-21 14:30:00,2.53,2.54,2.53,2.54,272000.0,2.53,2.54,2.53,2.54,272000.0
2008-04-21 15:00:00,2.54,2.54,2.54,2.54,488000.0,2.54,2.54,2.54,2.54,488000.0
2008-04-21 15:30:00,2.54,2.55,2.54,2.54,550400.0,2.54,2.55,2.54,2.54,550400.0
2008-04-22 09:30:00,2.54,2.54,2.5,2.5,158400.0,2.54,2.54,2.5,2.5,158400.0
2008-04-22 10:00:00,2.5,2.51,2.5,2.51,187200.0,2.5,2.51,2.5,2.51,187200.0
2008-04-22 10:30:00,2.51,2.52,2.51,2.52,177600.0,2.51,2.52,2.51,2.52,177600.0
2008-04-22 11:00:00,2.52,2.52,2.51,2.52,155200.0,2.52,2.52,2.51,2.52,155200.0
2008-04-22 11:30:00,2.52,2.53,2.51,2.52,116800.0,2.52,2.53,2.51,2.52,116800.0
2008-04-22 12:00:00,2.52,2.53,2.51,2.52,649600.0,2.52,2.53,2.51,2.52,649600.0
2008-04-22 12:30:00,2.52,2.52,2.51,2.51,462400.0,2.52,2.52,2.51,2.51,462400.0
2008-04-22 13:00:00,2.51,2.51,2.51,2.51,142400.0,2.51,2.51,2.51,2.51,142400.0
2008-04-22 13:30:00,2.51,2.52,2.51,2.52,283200.0,2.51,2.52,2.51,2.52,283200.0
2008-04-22 14:00:00,2.52,2.52,2.51,2.52,248000.0,2.52,2.52,2.51,2.52,248000.0
2008-04-22 14:30:00,2.52,2.53,2.52,2.53,400000.0,2.52,2.53,2.52,2.53,400000.0
2008-04-22 15:00:00,2.53,2.53,2.52,2.53,624000.0,2.53,2.53,2.52,2.53,624000.0
2008-04-22 15:30:00,2.53,2.54,2.53,2.53,662400.0,2.53,2.54,2.53,2.53,662400.0
2008-04-23 09:30:00,2.53,2.53,2.49,2.49,374400.0,2.53,2.53,2.49,2.49,374400.0
2008-04-23 10:00:00,2.49,2.51,2.49,2.51,128000.0,2.49,2.51,2.49,2.51,128000.0
2008-04-23 10:30:00,2.51,2.52,2.51,2.51,424000.0,2.51,2.52,2.51,2.51,424000.0
2008-04-23 11:00:00,2.51,2.52,2.51,2.52,238400.0,2.51,2.52,2.51,2.52,238400.0
2008-04-23 11:30:00,2.52,2.53,2.52,2.53,185600.0,2.52,2.53,2.52,2.53,185600.0
2008-04-23 12:00:00,2.53,2.53,2.51,2.51,278400.0,2.53,2.53,2.51,2.51,278400.0
2008-04-23 12:30:00,2.51,2.51,2.5,2.51,212800.0,2.51,2.51,2.5,2.51,212800.0
2008-04-23 13:00:00,2.51,2.51,2.51,2.51,91200.0,2.51,2.51,2.51,2.51,91200.0
2008-04-23 13:30:00,2.52,2.52,2.51,2.51,150400.0,2.52,2.52,2.51,2.51,150400.0
2008-04-23 14:00:00,2.51,2.52,2.51,2.52,329600.0,2.51,2.52,2.51,2.52,329600.0
2008-04-23 14:30:00,2.52,2.53,2.52,2.53,336000.0,2.52,2.53,2.52,2.53,336000.0
2008-04-23 15:00:00,2.53,2.54,2.52,2.52,513600.0,2.53,2.54,2.52,2.52,513600.0
2008-04-23 15:30:00,2.52,2.53,2.52,2.53,518400.0,2.52,2.53,2.52,2.53,518400.0
2008-04-24 09:30:00,2.53,2.54,2.51,2.52,240000.0,2.53,2.54,2.51,2.52,240000.0
2008-04-24 10:00:00,2.52,2.52,2.5,2.51,238400.0,2.52,2.52,2.5,2.51,238400.0
2008-04-24 10:30:00,2.51,2.52,2.5,2.52,168000.0,2.51,2.52,2.5,2.52,168000.0
2008-04-24 11:00:00,2.52,2.53,2.52,2.52,116800.0,2.52,2.53,2.52,2.52,116800.0
2008-04-24 11:30:00,2.53,2.56,2.53,2.55,681600.0,2.53,2.56,2.53,2.55,681600.0
2008-04-24 12:00:00,2.55,2.57,2.55,2.56,409600.0,2.55,2.57,2.55,2.56,409600.0
2008-04-24 12:30:00,2.56,2.58,2.56,2.58,329600.0,2.56,2.58,2.56,2.58,329600.0
2008-04-24 13:00:00,2.58,2.58,2.56,2.56,174400.0,2.58,2.58,2.56,2.56,174400.0
2008-04-24 13:30:00,2.56,2.56,2.55,2.56,264000.0,2.56,2.56,2.55,2.56,264000.0
2008-04-24 14:00:00,2.56,2.58,2.56,2.57,200000.0,2.56,2.58,2.56,2.57,200000.0
2008-04-24 14:30:00,2.57,2.58,2.56,2.56,224000.0,2.57,2.58,2.56,2.56,224000.0
2008-04-24 15:00:00,2.56,2.56,2.54,2.55,686400.0,2.56,2.56,2.54,2.55,686400.0
2008-04-24 15:30:00,2.55,2.56,2.54,2.55,732800.0,2.55,2.56,2.54,2.55,732800.0
2008-04-25 09:30:00,2.56,2.56,2.53,2.53,286400.0,2.56,2.56,2.53,2.53,286400.0
2008-04-25 10:00:00,2.53,2.56,2.53,2.55,217600.0,2.53,2.56,2.53,2.55,217600.0
2008-04-25 10:30:00,2.55,2.57,2.54,2.56,243200.0,2.55,2.57,2.54,2.56,243200.0
2008-04-25 11:00:00,2.56,2.57,2.55,2.55,147200.0,2.56,2.57,2.55,2.55,147200.0
2008-04-25 11:30:00,2.56,2.57,2.55,2.56,145600.0,2.56,2.57,2.55,2.56,145600.0
2008-04-25 12:00:00,2.56,2.56,2.56,2.56,214400.0,2.56,2.56,2.56,2.56,214400.0
2008-04-25 12:30:00,2.56,2.56,2.55,2.56,147200.0,2.56,2.56,2.55,2.56,147200.0
2008-04-25 13:00:00,2.56,2.57,2.55,2.57,171200.0,2.56,2.57,2.55,2.57,171200.0
2008-04-25 13:30:00,2.57,2.58,2.56,2.58,510400.0,2.57,2.58,2.56,2.58,510400.0
2008-04-25 14:00:00,2.58,2.58,2.56,2.57,166400.0,2.58,2.58,2.56,2.57,166400.0
2008-04-25 14:30:00,2.57,2.58,2.57,2.57,200000.0,2.57,2.58,2.57,2.57,200000.0
2008-04-25 15:00:00,2.57,2.59,2.57,2.57,628800.0,2.57,2.59,2.57,2.57,628800.0
2008-04-25 15:30:00,2.57,2.58,2.56,2.57,912000.0,2.57,2.58,2.56,2.57,912000.0
2008-04-28 09:30:00,2.58,2.58,2.56,2.58,313600.0,2.58,2.58,2.56,2.58,313600.0
2008-04-28 10:00:00,2.58,2.59,2.57,2.58,326400.0,2.58,2.59,2.57,2.58,326400.0
2008-04-28 10:30:00,2.58,2.6,2.58,2.6,609600.0,2.58,2.6,2.58,2.6,609600.0
2008-04-28 11:00:00,2.6,2.6,2.6,2.6,462400.0,2.6,2.6,2.6,2.6,462400.0
2008-04-28 11:30:00,2.6,2.6,2.59,2.59,211200.0,2.6,2.6,2.59,2.59,211200.0
2008-04-28 12:00:00,2.59,2.61,2.59,2.6,228800.0,2.59,2.61,2.59,2.6,228800.0
2008-04-28 12:30:00,2.61,2.61,2.6,2.6,248000.0,2.61,2.61,2.6,2.6,248000.0
2008-04-28 13:00:00,2.6,2.6,2.59,2.6,118400.0,2.6,2.6,2.59,2.6,118400.0
2008-04-28 13:30:00,2.6,2.6,2.6,2.6,131200.0,2.6,2.6,2.6,2.6,131200.0
2008-04-28 14:00:00,2.6,2.6,2.59,2.59,355200.0,2.6,2.6,2.59,2.59,355200.0
2008-04-28 14:30:00,2.59,2.6,2.59,2.6,292800.0,2.59,2.6,2.59,2.6,292800.0
2008-04-28 15:00:00,2.6,2.61,2.58,2.59,780800.0,2.6,2.61,2.58,2.59,780800.0
2008-04-28 15:30:00,2.59,2.59,2.58,2.59,830400.0,2.59,2.59,2.58,2.59,830400.0
2008-04-29 09:30:00,2.59,2.59,2.53,2.53,609600.0,2.59,2.59,2.53,2.53,609600.0
2008-04-29 10:00:00,2.53,2.54,2.53,2.54,635200.0,2.53,2.54,2.53,2.54,635200.0
2008-04-29 10:30:00,2.54,2.55,2.54,2.55,294400.0,2.54,2.55,2.54,2.55,294400.0
2008-04-29 11:00:00,2.55,2.55,2.54,2.54,320000.0,2.55,2.55,2.54,2.54,320000.0
2008-04-29 11:30:00,2.54,2.55,2.54,2.54,889600.0,2.54,2.55,2.54,2.54,889600.0
2008-04-29 12:00:00,2.54,2.54,2.53,2.53,289600.0,2.54,2.54,2.53,2.53,289600.0
2008-04-29 12:30:00,2.53,2.53,2.52,2.52,296000.0,2.53,2.53,2.52,2.52,296000.0
2008-04-29 13:00:00,2.52,2.53,2.52,2.53,240000.0,2.52,2.53,2.52,2.53,240000.0
2008-04-29 13:30:00,2.53,2.54,2.53,2.54,454400.0,2.53,2.54,2.53,2.54,454400.0
2008-04-29 14:00:00,2.54,2.55,2.53,2.54,617600.0,2.54,2.55,2.53,2.54,617600.0
2008-04-29 14:30:00,2.54,2.55,2.54,2.54,539200.0,2.54,2.55,2.54,2.54,539200.0
2008-04-29 15:00:00,2.55,2.56,2.54,2.56,713600.0,2.55,2.56,2.54,2.56,713600.0
2008-04-29 15:30:00,2.56,2.56,2.55,2.56,1907200.0,2.56,2.56,2.55,2.56,1907200.0
2008-04-30 09:30:00,2.56,2.61,2.56,2.57,496000.0,2.56,2.61,2.56,2.57,496000.0
2008-04-30 10:00:00,2.57,2.58,2.57,2.57,267200.0,2.57,2.58,2.57,2.57,267200.0
2008-04-30 10:30:00,2.57,2.58,2.57,2.58,291200.0,2.57,2.58,2.57,2.58,291200.0
2008-04-30 11:00:00,2.57,2.59,2.57,2.58,184000.0,2.57,2.59,2.57,2.58,184000.0
2008-04-30 11:30:00,2.58,2.59,2.58,2.58,185600.0,2.58,2.59,2.58,2.58,185600.0
2008-04-30 12:00:00,2.58,2.58,2.56,2.56,206400.0,2.58,2.58,2.56,2.56,206400.0
2008-04-30 12:30:00,2.56,2.57,2.56,2.57,203200.0,2.56,2.57,2.56,2.57,203200.0
2008-04-30 13:00:00,2.57,2.58,2.57,2.57,334400.0,2.57,2.58,2.57,2.57,334400.0
2008-04-30 13:30:00,2.57,2.58,2.57,2.57,332800.0,2.57,2.58,2.57,2.57,332800.0
2008-04-30 14:00:00,2.57,2.58,2.56,2.57,835200.0,2.57,2.58,2.56,2.57,835200.0
2008-04-30 14:30:00,2.57,2.58,2.56,2.56,699200.0,2.57,2.58,2.56,2.56,699200.0
2008-04-30 15:00:00,2.55,2.55,2.54,2.55,1366400.0,2.55,2.55,2.54,2.55,1366400.0
2008-04-30 15:30:00,2.55,2.56,2.54,2.55,1411200.0,2.55,2.56,2.54,2.55,1411200.0
2008-05-01 09:30:00,2.55,2.57,2.55,2.55,665600.0,2.55,2.57,2.55,2.55,665600.0
2008-05-01 10:00:00,2.55,2.58,2.55,2.58,908800.0,2.55,2.58,2.55,2.58,908800.0
2008-05-01 10:30:00,2.58,2.58,2.57,2.57,480000.0,2.58,2.58,2.57,2.57,480000.0
2008-05-01 11:00:00,2.57,2.57,2.56,2.56,265600.0,2.57,2.57,2.56,2.56,265600.0
2008-05-01 11:30:00,2.56,2.57,2.56,2.56,390400.0,2.56,2.57,2.56,2.56,390400.0
2008-05-01 12:00:00,2.56,2.58,2.56,2.58,300800.0,2.56,2.58,2.56,2.58,300800.0
2008-05-01 12:30:00,2.58,2.59,2.58,2.59,513600.0,2.58,2.59,2.58,2.59,513600.0
2008-05-01 13:00:00,2.59,2.59,2.59,2.59,249600.0,2.59,2.59,2.59,2.59,249600.0
2008-05-01 13:30:00,2.59,2.6,2.59,2.59,296000.0,2.59,2.6,2.59,2.59,296000.0
2008-05-01 14:00:00,2.59,2.59,2.59,2.59,316800.0,2.59,2.59,2.59,2.59,316800.0
2008-05-01 14:30:00,2.59,2.6,2.59,2.6,600000.0,2.59,2.6,2.59,2.6,600000.0
2008-05-01 15:00:00,2.6,2.61,2.6,2.61,832000.0,2.6,2.61,2.6,2.61,832000.0
2008-05-01 15:30:00,2.61,2.61,2.6,2.61,1448000.0,2.61,2.61,2.6,2.61,1448000.0
2008-05-02 09:30:00,2.62,2.62,2.61,2.62,476800.0,2.62,2.62,2.61,2.62,476800.0
2008-05-02 10:00:00,2.62,2.65,2.62,2.62,779200.0,2.62,2.65,2.62,2.62,779200.0
2008-05-02 10:30:00,2.62,2.62,2.61,2.61,297600.0,2.62,2.62,2.61,2.61,297600.0
2008-05-02 11:00:00,2.61,2.62,2.61,2.61,460800.0,2.61,2.62,2.61,2.61,460800.0
2008-05-02 11:30:00,2.61,2.62,2.61,2.61,240000.0,2.61,2.62,2.61,2.61,240000.0
2008-05-02 12:00:00,2.61,2.61,2.59,2.59,196800.0,2.61,2.61,2.59,2.59,196800.0
2008-05-02 12:30:00,2.59,2.59,2.58,2.59,436800.0,2.59,2.59,2.58,2.59,436800.0
2008-05-02 13:00:00,2.59,2.59,2.58,2.58,438400.0,2.59,2.59,2.58,2.58,438400.0
2008-05-02 13:30:00,2.59,2.59,2.58,2.58,448000.0,2.59,2.59,2.58,2.58,448000.0
2008-05-02 14:00:00,2.58,2.59,2.58,2.58,521600.0,2.58,2.59,2.58,2.58,521600.0
2008-05-02 14:30:00,2.58,2.59,2.58,2.58,712000.0,2.58,2.59,2.58,2.58,712000.0
2008-05-02 15:00:00,2.58,2.59,2.58,2.59,684800.0,2.58,2.59,2.58,2.59,684800.0
2008-05-02 15:30:00,2.59,2.59,2.58,2.58,1321600.0,2.59,2.59,2.58,2.58,1321600.0
2008-05-05 09:30:00,2.59,2.59,2.54,2.54,305600.0,2.59,2.59,2.54,2.54,305600.0
2008-05-05 10:00:00,2.54,2.57,2.54,2.55,291200.0,2.54,2.57,2.54,2.55,291200.0
2008-05-05 10:30:00,2.55,2.56,2.54,2.54,235200.0,2.55,2.56,2.54,2.54,235200.0
2008-05-05 11:00:00,2.54,2.55,2.54,2.55,462400.0,2.54,2.55,2.54,2.55,462400.0
2008-05-05 11:30:00,2.55,2.56,2.55,2.56,225600.0,2.55,2.56,2.55,2.56,225600.0
2008-05-05 12:00:00,2.56,2.56,2.55,2.55,155200.0,2.56,2.56,2.55,2.55,155200.0
2008-05-05 12:30:00,2.56,2.56,2.55,2.55,233600.0,2.56,2.56,2.55,2.55,233600.0
2008-05-05 13:00:00,2.55,2.56,2.55,2.56,153600.0,2.55,2.56,2.55,2.56,153600.0
2008-05-05 13:30:00,2.56,2.56,2.55,2.55,236800.0,2.56,2.56,2.55,2.55,236800.0
2008-05-05 14:00:00,2.56,2.57,2.55,2.57,366400.0,2.56,2.57,2.55,2.57,366400.0
2008-05-05 14:30:00,2.57,2.58,2.57,2.58,379200.0,2.57,2.58,2.57,2.58,379200.0
2008-05-05 15:00:00,2.58,2.58,2.57,2.58,585600.0,2.58,2.58,2.57,2.58,585600.0
2008-05-05 15:30:00,2.58,2.58,2.56,2.56,841600.0,2.58,2.58,2.56,2.56,841600.0
2008-05-06 09:30:00,2.56,2.56,2.54,2.54,222400.0,2.56,2.56,2.54,2.54,222400.0
2008-05-06 10:00:00,2.54,2.56,2.54,2.56,153600.0,2.54,2.56,2.54,2.56,153600.0
2008-05-06 10:30:00,2.56,2.56,2.54,2.56,152000.0,2.56,2.56,2.54,2.56,152000.0
2008-05-06 11:00:00,2.56,2.56,2.56,2.56,252800.0,2.56,2.56,2.56,2.56,252800.0
2008-05-06 11:30:00,2.56,2.56,2.55,2.56,204800.0,2.56,2.56,2.55,2.56,204800.0
2008-05-06 12:00:00,2.56,2.57,2.56,2.57,206400.0,2.56,2.57,2.56,2.57,206400.0
2008-05-06 12:30:00,2.57,2.58,2.56,2.58,187200.0,2.57,2.58,2.56,2.58,187200.0
2008-05-06 13:00:00,2.58,2.58,2.57,2.57,273600.0,2.58,2.58,2.57,2.57,273600.0
2008-05-06 13:30:00,2.57,2.58,2.57,2.57,184000.0,2.57,2.58,2.57,2.57,184000.0
2008-05-06 14:00:00,2.57,2.57,2.56,2.57,329600.0,2.57,2.57,2.56,2.57,329600.0
2008-05-06 14:30:00,2.57,2.59,2.57,2.58,507200.0,2.57,2.59,2.57,2.58,507200.0
2008-05-06 15:00:00,2.58,2.58,2.56,2.57,592000.0,2.58,2.58,2.56,2.57,592000.0
2008-05-06 15:30:00,2.57,2.58,2.57,2.57,928000.0,2.57,2.58,2.57,2.57,928000.0
2008-05-07 09:30:00,2.58,2.58,2.57,2.57,206400.0,2.58,2.58,2.57,2.57,206400.0
2008-05-07 10:00:00,2.57,2.6,2.56,2.6,254400.0,2.57,2.6,2.56,2.6,254400.0
2008-05-07 10:30:00,2.59,2.6,2.58,2.59,276800.0,2.59,2.6,2.58,2.59,276800.0
2008-05-07 11:00:00,2.59,2.6,2.59,2.59,358400.0,2.59,2.6,2.59,2.59,358400.0
2008-05-07 11:30:00,2.58,2.58,2.57,2.58,124800.0,2.58,2.58,2.57,2.58,124800.0
2008-05-07 12:00:00,2.58,2.59,2.58,2.59,116800.0,2.58,2.59,2.58,2.59,116800.0
2008-05-07 12:30:00,2.59,2.59,2.58,2.59,139200.0,2.59,2.59,2.58,2.59,139200.0
2008-05-07 13:00:00,2.59,2.59,2.57,2.57,158400.0,2.59,2.59,2.57,2.57,158400.0
2008-05-07 13:30:00,2.57,2.57,2.56,2.56,152000.0,2.57,2.57,2.56,2.56,152000.0
2008-05-07 14:00:00,2.56,2.56,2.55,2.55,195200.0,2.56,2.56,2.55,2.55,195200.0
2008-05-07 14:30:00,2.55,2.55,2.54,2.55,241600.0,2.55,2.55,2.54,2.55,241600.0
2008-05-07 15:00:00,2.55,2.56,2.54,2.56,795200.0,2.55,2.56,2.54,2.56,795200.0
2008-05-07 15:30:00,2.56,2.56,2.55,2.55,515200.0,2.56,2.56,2.55,2.55,515200.0
2008-05-08 09:30:00,2.55,2.58,2.55,2.55,265600.0,2.55,2.58,2.55,2.55,265600.0
2008-05-08 10:00:00,2.55,2.55,2.54,2.55,230400.0,2.55,2.55,2.54,2.55,230400.0
2008-05-08 10:30:00,2.55,2.57,2.55,2.57,483200.0,2.55,2.57,2.55,2.57,483200.0
2008-05-08 11:00:00,2.57,2.58,2.56,2.58,227200.0,2.57,2.58,2.56,2.58,227200.0
2008-05-08 11:30:00,2.58,2.58,2.56,2.56,225600.0,2.58,2.58,2.56,2.56,225600.0
2008-05-08 12:00:00,2.56,2.56,2.54,2.55,104000.0,2.56,2.56,2.54,2.55,104000.0
2008-05-08 12:30:00,2.55,2.56,2.55,2.56,188800.0,2.55,2.56,2.55,2.56,188800.0
2008-05-08 13:00:00,2.56,2.56,2.55,2.56,148800.0,2.56,2.56,2.55,2.56,148800.0
2008-05-08 13:30:00,2.56,2.57,2.56,2.56,152000.0,2.56,2.57,2.56,2.56,152000.0
2008-05-08 14:00:00,2.56,2.56,2.54,2.54,219200.0,2.56,2.56,2.54,2.54,219200.0
2008-05-08 14:30:00,2.54,2.54,2.54,2.54,310400.0,2.54,2.54,2.54,2.54,310400.0
2008-05-08 15:00:00,2.54,2.55,2.54,2.54,417600.0,2.54,2.55,2.54,2.54,417600.0
2008-05-08 15:30:00,2.54,2.56,2.54,2.56,952000.0,2.54,2.56,2.54,2.56,952000.0
2008-05-09 09:30:00,2.54,2.54,2.53,2.53,185600.0,2.54,2.54,2.53,2.53,185600.0
2008-05-09 10:00:00,2.53,2.54,2.53,2.53,131200.0,2.53,2.54,2.53,2.53,131200.0
2008-05-09 10:30:00,2.53,2.57,2.53,2.56,342400.0,2.53,2.57,2.53,2.56,342400.0
2008-05-09 11:00:00,2.56,2.58,2.56,2.58,806400.0,2.56,2.58,2.56,2.58,806400.0
2008-05-09 11:30:00,2.58,2.59,2.58,2.59,323200.0,2.58,2.59,2.58,2.59,323200.0
2008-05-09 12:00:00,2.59,2.6,2.59,2.6,526400.0,2.59,2.6,2.59,2.6,526400.0
2008-05-09 12:30:00,2.6,2.6,2.59,2.6,174400.0,2.6,2.6,2.59,2.6,174400.0
2008-05-09 13:00:00,2.6,2.6,2.59,2.59,168000.0,2.6,2.6,2.59,2.59,168000.0
2008-05-09 13:30:00,2.59,2.6,2.58,2.6,272000.0,2.59,2.6,2.58,2.6,272000.0
2008-05-09 14:00:00,2.6,2.6,2.58,2.58,208000.0,2.6,2.6,2.58,2.58,208000.0
2008-05-09 14:30:00,2.58,2.58,2.57,2.57,384000.0,2.58,2.58,2.57,2.57,384000.0
2008-05-09 15:00:00,2.57,2.59,2.57,2.59,518400.0,2.57,2.59,2.57,2.59,518400.0
2008-05-09 15:30:00,2.59,2.6,2.59,2.59,884800.0,2.59,2.6,2.59,2.59,884800.0
2008-05-12 09:30:00,2.6,2.6,2.58,2.58,662400.0,2.6,2.6,2.58,2.58,662400.0
2008-05-12 10:00:00,2.58,2.59,2.58,2.58,547200.0,2.58,2.59,2.58,2.58,547200.0
2008-05-12 10:30:00,2.58,2.59,2.58,2.58,561600.0,2.58,2.59,2.58,2.58,561600.0
2008-05-12 11:00:00,2.58,2.59,2.58,2.58,230400.0,2.58,2.59,2.58,2.58,230400.0
2008-05-12 11:30:00,2.58,2.59,2.58,2.59,400000.0,2.58,2.59,2.58,2.59,400000.0
2008-05-12 12:00:00,2.59,2.59,2.58,2.58,305600.0,2.59,2.59,2.58,2.58,305600.0
2008-05-12 12:30:00,2.58,2.58,2.57,2.57,193600.0,2.58,2.58,2.57,2.57,193600.0
2008-05-12 13:00:00,2.58,2.58,2.56,2.56,360000.0,2.58,2.58,2.56,2.56,360000.0
2008-05-12 13:30:00,2.56,2.57,2.56,2.57,312000.0,2.56,2.57,2.56,2.57,312000.0
2008-05-12 14:00:00,2.57,2.57,2.56,2.57,454400.0,2.57,2.57,2.56,2.57,454400.0
2008-05-12 14:30:00,2.57,2.58,2.57,2.57,585600.0,2.57,2.58,2.57,2.57,585600.0
2008-05-12 15:00:00,2.57,2.58,2.57,2.57,576000.0,2.57,2.58,2.57,2.57,576000.0
2008-05-12 15:30:00,2.57,2.57,2.57,2.57,1379200.0,2.57,2.57,2.57,2.57,1379200.0
2008-05-13 09:30:00,2.58,2.58,2.57,2.58,504000.0,2.58,2.58,2.57,2.58,504000.0
2008-05-13 10:00:00,2.58,2.59,2.57,2.59,416000.0,2.58,2.59,2.57,2.59,416000.0
2008-05-13 10:30:00,2.59,2.6,2.59,2.59,688000.0,2.59,2.6,2.59,2.59,688000.0
2008-05-13 11:00:00,2.59,2.59,2.57,2.58,464000.0,2.59,2.59,2.57,2.58,464000.0
2008-05-13 11:30:00,2.58,2.6,2.58,2.6,260800.0,2.58,2.6,2.58,2.6,260800.0
2008-05-13 12:00:00,2.61,2.62,2.61,2.62,270400.0,2.61,2.62,2.61,2.62,270400.0
2008-05-13 12:30:00,2.62,2.62,2.61,2.61,147200.0,2.62,2.62,2.61,2.61,147200.0
2008-05-13 13:00:00,2.61,2.61,2.6,2.61,172800.0,2.61,2.61,2.6,2.61,172800.0
2008-05-13 13:30:00,2.61,2.61,2.6,2.61,169600.0,2.61,2.61,2.6,2.61,169600.0
2008-05-13 14:00:00,2.61,2.61,2.6,2.6,150400.0,2.61,2.61,2.6,2.6,150400.0
2008-05-13 14:30:00,2.6,2.61,2.6,2.61,273600.0,2.6,2.61,2.6,2.61,273600.0
2008-05-13 15:00:00,2.61,2.61,2.6,2.6,516800.0,2.61,2.61,2.6,2.6,516800.0
2008-05-13 15:30:00,2.6,2.62,2.6,2.61,1307200.0,2.6,2.62,2.6,2.61,1307200.0
2008-05-14 09:30:00,2.63,2.65,2.61,2.65,337600.0,2.63,2.65,2.61,2.65,337600.0
2008-05-14 10:00:00,2.65,2.65,2.64,2.64,222400.0,2.65,2.65,2.64,2.64,222400.0
2008-05-14 10:30:00,2.64,2.65,2.64,2.65,192000.0,2.64,2.65,2.64,2.65,192000.0
2008-05-14 11:00:00,2.65,2.65,2.65,2.65,195200.0,2.65,2.65,2.65,2.65,195200.0
2008-05-14 11:30:00,2.65,2.65,2.64,2.64,377600.0,2.65,2.65,2.64,2.64,377600.0
2008-05-14 12:00:00,2.64,2.64,2.64,2.64,185600.0,2.64,2.64,2.64,2.64,185600.0
2008-05-14 12:30:00,2.64,2.64,2.63,2.64,259200.0,2.64,2.64,2.63,2.64,259200.0
2008-05-14 13:00:00,2.64,2.64,2.63,2.63,128000.0,2.64,2.64,2.63,2.63,128000.0
2008-05-14 13:30:00,2.63,2.64,2.63,2.64,257600.0,2.63,2.64,2.63,2.64,257600.0
2008-05-14 14:00:00,2.64,2.64,2.63,2.63,228800.0,2.64,2.64,2.63,2.63,228800.0
2008-05-14 14:30:00,2.63,2.63,2.62,2.62,356800.0,2.63,2.63,2.62,2.62,356800.0
2008-05-14 15:00:00,2.62,2.62,2.61,2.61,699200.0,2.62,2.62,2.61,2.61,699200.0
2008-05-14 15:30:00,2.61,2.61,2.6,2.61,1507200.0,2.61,2.61,2.6,2.61,1507200.0
2008-05-15 09:30:00,2.61,2.63,2.61,2.63,435200.0,2.61,2.63,2.61,2.63,435200.0
2008-05-15 10:00:00,2.63,2.63,2.63,2.63,433600.0,2.63,2.63,2.63,2.63,433600.0
2008-05-15 10:30:00,2.63,2.63,2.63,2.63,252800.0,2.63,2.63,2.63,2.63,252800.0
2008-05-15 11:00:00,2.63,2.63,2.62,2.62,313600.0,2.63,2.63,2.62,2.62,313600.0
2008-05-15 11:30:00,2.62,2.62,2.62,2.62,216000.0,2.62,2.62,2.62,2.62,216000.0
2008-05-15 12:00:00,2.62,2.63,2.62,2.63,203200.0,2.62,2.63,2.62,2.63,203200.0
2008-05-15 12:30:00,2.63,2.63,2.62,2.63,236800.0,2.63,2.63,2.62,2.63,236800.0
2008-05-15 13:00:00,2.63,2.64,2.63,2.64,176000.0,2.63,2.64,2.63,2.64,176000.0
2008-05-15 13:30:00,2.64,2.64,2.63,2.63,153600.0,2.64,2.64,2.63,2.63,153600.0
2008-05-15 14:00:00,2.63,2.64,2.63,2.63,171200.0,2.63,2.64,2.63,2.63,171200.0
2008-05-15 14:30:00,2.63,2.64,2.63,2.64,185600.0,2.63,2.64,2.63,2.64,185600.0
2008-05-15 15:00:00,2.64,2.64,2.62,2.62,510400.0,2.64,2.64,2.62,2.62,510400.0
2008-05-15 15:30:00,2.62,2.64,2.62,2.63,1630400.0,2.62,2.64,2.62,2.63,1630400.0
2008-05-16 09:30:00,2.65,2.65,2.6,2.6,875200.0,2.65,2.65,2.6,2.6,875200.0
2008-05-16 10:00:00,2.6,2.62,2.6,2.62,420800.0,2.6,2.62,2.6,2.62,420800.0
2008-05-16 10:30:00,2.62,2.62,2.61,2.61,324800.0,2.62,2.62,2.61,2.61,324800.0
2008-05-16 11:00:00,2.61,2.62,2.61,2.61,262400.0,2.61,2.62,2.61,2.61,262400.0
2008-05-16 11:30:00,2.61,2.62,2.61,2.61,289600.0,2.61,2.62,2.61,2.61,289600.0
2008-05-16 12:00:00,2.61,2.62,2.61,2.61,140800.0,2.61,2.62,2.61,2.61,140800.0
2008-05-16 12:30:00,2.61,2.62,2.61,2.62,177600.0,2.61,2.62,2.61,2.62,177600.0
2008-05-16 13:00:00,2.62,2.63,2.62,2.62,150400.0,2.62,2.63,2.62,2.62,150400.0
2008-05-16 13:30:00,2.62,2.62,2.61,2.62,168000.0,2.62,2.62,2.61,2.62,168000.0
2008-05-16 14:00:00,2.62,2.63,2.62,2.62,129600.0,2.62,2.63,2.62,2.62,129600.0
2008-05-16 14:30:00,2.62,2.63,2.62,2.63,313600.0,2.62,2.63,2.62,2.63,313600.0
2008-05-16 15:00:00,2.63,2.63,2.62,2.63,513600.0,2.63,2.63,2.62,2.63,513600.0
2008-05-16 15:30:00,2.63,2.64,2.63,2.64,734400.0,2.63,2.64,2.63,2.64,734400.0
2008-05-19 09:30:00,2.64,2.65,2.63,2.64,360000.0,2.64,2.65,2.63,2.64,360000.0
2008-05-19 10:00:00,2.64,2.64,2.62,2.62,219200.0,2.64,2.64,2.62,2.62,219200.0
2008-05-19 10:30:00,2.62,2.63,2.62,2.62,272000.0,2.62,2.63,2.62,2.62,272000.0
2008-05-19 11:00:00,2.63,2.64,2.62,2.63,331200.0,2.63,2.64,2.62,2.63,331200.0
2008-05-19 11:30:00,2.63,2.64,2.63,2.63,212800.0,2.63,2.64,2.63,2.63,212800.0
2008-05-19 12:00:00,2.63,2.64,2.63,2.64,179200.0,2.63,2.64,2.63,2.64,179200.0
2008-05-19 12:30:00,2.64,2.64,2.64,2.64,166400.0,2.64,2.64,2.64,2.64,166400.0
2008-05-19 13:00:00,2.64,2.64,2.63,2.64,208000.0,2.64,2.64,2.63,2.64,208000.0
2008-05-19 13:30:00,2.64,2.64,2.63,2.63,232000.0,2.64,2.64,2.63,2.63,232000.0
2008-05-19 14:00:00,2.63,2.63,2.61,2.61,286400.0,2.63,2.63,2.61,2.61,286400.0
2008-05-19 14:30:00,2.61,2.62,2.61,2.62,195200.0,2.61,2.62,2.61,2.62,195200.0
2008-05-19 15:00:00,2.62,2.62,2.62,2.62,304000.0,2.62,2.62,2.62,2.62,304000.0
2008-05-19 15:30:00,2.62,2.62,2.6,2.61,707200.0,2.62,2.62,2.6,2.61,707200.0
2008-05-20 09:30:00,2.61,2.63,2.59,2.6,369600.0,2.61,2.63,2.59,2.6,369600.0
2008-05-20 10:00:00,2.6,2.6,2.59,2.59,432000.0,2.6,2.6,2.59,2.59,432000.0
2008-05-20 10:30:00,2.59,2.59,2.58,2.58,184000.0,2.59,2.59,2.58,2.58,184000.0
2008-05-20 11:00:00,2.58,2.59,2.58,2.58,112000.0,2.58,2.59,2.58,2.58,112000.0
2008-05-20 11:30:00,2.58,2.59,2.58,2.58,92800.0,2.58,2.59,2.58,2.58,92800.0
2008-05-20 12:00:00,2.58,2.6,2.58,2.59,315200.0,2.58,2.6,2.58,2.59,315200.0
2008-05-20 12:30:00,2.59,2.6,2.58,2.58,176000.0,2.59,2.6,2.58,2.58,176000.0
2008-05-20 13:00:00,2.58,2.59,2.58,2.59,222400.0,2.58,2.59,2.58,2.59,222400.0
2008-05-20 13:30:00,2.59,2.59,2.58,2.58,187200.0,2.59,2.59,2.58,2.58,187200.0
2008-05-20 14:00:00,2.58,2.59,2.57,2.58,374400.0,2.58,2.59,2.57,2.58,374400.0
2008-05-20 14:30:00,2.58,2.59,2.58,2.59,260800.0,2.58,2.59,2.58,2.59,260800.0
2008-05-20 15:00:00,2.59,2.6,2.59,2.6,475200.0,2.59,2.6,2.59,2.6,475200.0
2008-05-20 15:30:00,2.59,2.6,2.59,2.6,785600.0,2.59,2.6,2.59,2.6,785600.0
2008-05-21 09:30:00,2.6,2.62,2.6,2.62,459200.0,2.6,2.62,2.6,2.62,459200.0
2008-05-21 10:00:00,2.62,2.63,2.61,2.63,200000.0,2.62,2.63,2.61,2.63,200000.0
2008-05-21 10:30:00,2.63,2.63,2.61,2.61,240000.0,2.63,2.63,2.61,2.61,240000.0
2008-05-21 11:00:00,2.61,2.62,2.61,2.62,112000.0,2.61,2.62,2.61,2.62,112000.0
2008-05-21 11:30:00,2.62,2.63,2.61,2.63,80000.0,2.62,2.63,2.61,2.63,80000.0
2008-05-21 12:00:00,2.63,2.63,2.62,2.62,193600.0,2.63,2.63,2.62,2.62,193600.0
2008-05-21 12:30:00,2.62,2.64,2.62,2.64,219200.0,2.62,2.64,2.62,2.64,219200.0
2008-05-21 13:00:00,2.64,2.64,2.63,2.63,398400.0,2.64,2.64,2.63,2.63,398400.0
2008-05-21 13:30:00,2.63,2.64,2.63,2.63,316800.0,2.63,2.64,2.63,2.63,316800.0
2008-05-21 14:00:00,2.63,2.63,2.59,2.59,660800.0,2.63,2.63,2.59,2.59,660800.0
2008-05-21 14:30:00,2.59,2.59,2.57,2.58,513600.0,2.59,2.59,2.57,2.58,513600.0
2008-05-21 15:00:00,2.58,2.6,2.58,2.6,500800.0,2.58,2.6,2.58,2.6,500800.0
2008-05-21 15:30:00,2.6,2.6,2.58,2.59,964800.0,2.6,2.6,2.58,2.59,964800.0
2008-05-22 09:30:00,2.59,2.6,2.57,2.58,214400.0,2.59,2.6,2.57,2.58,214400.0
2008-05-22 10:00:00,2.58,2.59,2.58,2.59,384000.0,2.58,2.59,2.58,2.59,384000.0
2008-05-22 10:30:00,2.6,2.61,2.6,2.61,296000.0,2.6,2.61,2.6,2.61,296000.0
2008-05-22 11:00:00,2.61,2.61,2.59,2.59,248000.0,2.61,2.61,2.59,2.59,248000.0
2008-05-22 11:30:00,2.59,2.61,2.59,2.61,491200.0,2.59,2.61,2.59,2.61,491200.0
2008-05-22 12:00:00,2.61,2.62,2.61,2.62,364800.0,2.61,2.62,2.61,2.62,364800.0
2008-05-22 12:30:00,2.62,2.63,2.62,2.62,489600.0,2.62,2.63,2.62,2.62,489600.0
2008-05-22 13:00:00,2.63,2.63,2.62,2.63,300800.0,2.63,2.63,2.62,2.63,300800.0
2008-05-22 13:30:00,2.63,2.63,2.62,2.63,350400.0,2.63,2.63,2.62,2.63,350400.0
2008-05-22 14:00:00,2.63,2.63,2.62,2.62,521600.0,2.63,2.63,2.62,2.62,521600.0
2008-05-22 14:30:00,2.62,2.63,2.62,2.63,476800.0,2.62,2.63,2.62,2.63,476800.0
2008-05-22 15:00:00,2.63,2.63,2.62,2.63,963200.0,2.63,2.63,2.62,2.63,963200.0
2008-05-22 15:30:00,2.63,2.63,2.62,2.63,1096000.0,2.63,2.63,2.62,2.63,1096000.0
2008-05-23 09:30:00,2.63,2.63,2.6,2.61,256000.0,2.63,2.63,2.6,2.61,256000.0
2008-05-23 10:00:00,2.61,2.62,2.6,2.61,168000.0,2.61,2.62,2.6,2.61,168000.0
2008-05-23 10:30:00,2.61,2.62,2.61,2.62,195200.0,2.61,2.62,2.61,2.62,195200.0
2008-05-23 11:00:00,2.62,2.63,2.62,2.62,435200.0,2.62,2.63,2.62,2.62,435200.0
2008-05-23 11:30:00,2.62,2.63,2.62,2.63,184000.0,2.62,2.63,2.62,2.63,184000.0
2008-05-23 12:00:00,2.63,2.63,2.61,2.61,352000.0,2.63,2.63,2.61,2.61,352000.0
2008-05-23 12:30:00,2.61,2.61,2.61,2.61,256000.0,2.61,2.61,2.61,2.61,256000.0
2008-05-23 13:00:00,2.61,2.62,2.61,2.62,361600.0,2.61,2.62,2.61,2.62,361600.0
2008-05-23 13:30:00,2.62,2.63,2.62,2.62,678400.0,2.62,2.63,2.62,2.62,678400.0
2008-05-23 14:00:00,2.62,2.63,2.62,2.63,347200.0,2.62,2.63,2.62,2.63,347200.0
2008-05-23 14:30:00,2.63,2.63,2.62,2.63,790400.0,2.63,2.63,2.62,2.63,790400.0
2008-05-23 15:00:00,2.63,2.63,2.63,2.63,412800.0,2.63,2.63,2.63,2.63,412800.0
2008-05-23 15:30:00,2.63,2.64,2.62,2.63,417600.0,2.63,2.64,2.62,2.63,417600.0
2008-05-27 09:30:00,2.64,2.66,2.63,2.66,592000.0,2.64,2.66,2.63,2.66,592000.0
2008-05-27 10:00:00,2.66,2.67,2.64,2.64,614400.0,2.66,2.67,2.64,2.64,614400.0
2008-05-27 10:30:00,2.64,2.65,2.63,2.64,212800.0,2.64,2.65,2.63,2.64,212800.0
2008-05-27 11:00:00,2.64,2.64,2.63,2.63,220800.0,2.64,2.64,2.63,2.63,220800.0
2008-05-27 11:30:00,2.63,2.64,2.63,2.63,225600.0,2.63,2.64,2.63,2.63,225600.0
2008-05-27 12:00:00,2.63,2.64,2.63,2.64,331200.0,2.63,2.64,2.63,2.64,331200.0
2008-05-27 12:30:00,2.64,2.65,2.64,2.65,196800.0,2.64,2.65,2.64,2.65,196800.0
2008-05-27 13:00:00,2.65,2.66,2.65,2.65,580800.0,2.65,2.66,2.65,2.65,580800.0
2008-05-27 13:30:00,2.65,2.67,2.65,2.67,385600.0,2.65,2.67,2.65,2.67,385600.0
2008-05-27 14:00:00,2.67,2.67,2.67,2.67,400000.0,2.67,2.67,2.67,2.67,400000.0
2008-05-27 14:30:00,2.67,2.67,2.67,2.67,974400.0,2.67,2.67,2.67,2.67,974400.0
2008-05-27 15:00:00,2.67,2.68,2.67,2.67,584000.0,2.67,2.68,2.67,2.67,584000.0
2008-05-27 15:30:00,2.67,2.68,2.67,2.68,864000.0,2.67,2.68,2.67,2.68,864000.0
2008-05-28 09:30:00,2.7,2.72,2.69,2.71,1507200.0,2.7,2.72,2.69,2.71,1507200.0
2008-05-28 10:00:00,2.72,2.73,2.7,2.71,753600.0,2.72,2.73,2.7,2.71,753600.0
2008-05-28 10:30:00,2.71,2.72,2.71,2.72,380800.0,2.71,2.72,2.71,2.72,380800.0
2008-05-28 11:00:00,2.72,2.72,2.71,2.71,857600.0,2.72,2.72,2.71,2.71,857600.0
2008-05-28 11:30:00,2.71,2.72,2.71,2.71,662400.0,2.71,2.72,2.71,2.71,662400.0
2008-05-28 12:00:00,2.71,2.71,2.7,2.71,326400.0,2.71,2.71,2.7,2.71,326400.0
2008-05-28 12:30:00,2.71,2.71,2.7,2.71,537600.0,2.71,2.71,2.7,2.71,537600.0
2008-05-28 13:00:00,2.71,2.71,2.7,2.7,384000.0,2.71,2.71,2.7,2.7,384000.0
2008-05-28 13:30:00,2.7,2.7,2.69,2.69,558400.0,2.7,2.7,2.69,2.69,558400.0
2008-05-28 14:00:00,2.69,2.69,2.69,2.69,651200.0,2.69,2.69,2.69,2.69,651200.0
2008-05-28 14:30:00,2.69,2.69,2.69,2.69,323200.0,2.69,2.69,2.69,2.69,323200.0
2008-05-28 15:00:00,2.69,2.7,2.68,2.69,656000.0,2.69,2.7,2.68,2.69,656000.0
2008-05-28 15:30:00,2.69,2.7,2.69,2.7,2526400.0,2.69,2.7,2.69,2.7,2526400.0
2008-05-29 09:30:00,2.7,2.75,2.7,2.74,2846400.0,2.7,2.75,2.7,2.74,2846400.0
2008-05-29 10:00:00,2.74,2.77,2.73,2.76,1022400.0,2.74,2.77,2.73,2.76,1022400.0
2008-05-29 10:30:00,2.76,2.78,2.75,2.76,2496000.0,2.76,2.78,2.75,2.76,2496000.0
2008-05-29 11:00:00,2.76,2.78,2.76,2.77,1572800.0,2.76,2.78,2.76,2.77,1572800.0
2008-05-29 11:30:00,2.77,2.77,2.76,2.76,304000.0,2.77,2.77,2.76,2.76,304000.0
2008-05-29 12:00:00,2.76,2.76,2.76,2.76,190400.0,2.76,2.76,2.76,2.76,190400.0
2008-05-29 12:30:00,2.76,2.8,2.76,2.8,638400.0,2.76,2.8,2.76,2.8,638400.0
2008-05-29 13:00:00,2.8,2.8,2.79,2.79,752000.0,2.8,2.8,2.79,2.79,752000.0
2008-05-29 13:30:00,2.79,2.8,2.79,2.79,825600.0,2.79,2.8,2.79,2.79,825600.0
2008-05-29 14:00:00,2.79,2.82,2.79,2.81,844800.0,2.79,2.82,2.79,2.81,844800.0
2008-05-29 14:30:00,2.8,2.81,2.79,2.8,742400.0,2.8,2.81,2.79,2.8,742400.0
2008-05-29 15:00:00,2.8,2.8,2.79,2.79,1171200.0,2.8,2.8,2.79,2.79,1171200.0
2008-05-29 15:30:00,2.8,2.81,2.8,2.8,2168000.0,2.8,2.81,2.8,2.8,2168000.0
2008-05-30 09:30:00,2.81,2.85,2.79,2.84,2820800.0,2.81,2.85,2.79,2.84,2820800.0
2008-05-30 10:00:00,2.84,2.85,2.82,2.82,1195200.0,2.84,2.85,2.82,2.82,1195200.0
2008-05-30 10:30:00,2.82,2.83,2.81,2.81,2683200.0,2.82,2.83,2.81,2.81,2683200.0
2008-05-30 11:00:00,2.81,2.81,2.79,2.79,1985600.0,2.81,2.81,2.79,2.79,1985600.0
2008-05-30 11:30:00,2.79,2.79,2.76,2.77,1014400.0,2.79,2.79,2.76,2.77,1014400.0
2008-05-30 12:00:00,2.77,2.77,2.76,2.77,576000.0,2.77,2.77,2.76,2.77,576000.0
2008-05-30 12:30:00,2.77,2.77,2.76,2.77,404800.0,2.77,2.77,2.76,2.77,404800.0
2008-05-30 13:00:00,2.77,2.8,2.77,2.8,873600.0,2.77,2.8,2.77,2.8,873600.0
2008-05-30 13:30:00,2.8,2.81,2.8,2.8,924800.0,2.8,2.81,2.8,2.8,924800.0
2008-05-30 14:00:00,2.8,2.81,2.8,2.81,881600.0,2.8,2.81,2.8,2.81,881600.0
2008-05-30 14:30:00,2.81,2.82,2.8,2.81,838400.0,2.81,2.82,2.8,2.81,838400.0
2008-05-30 15:00:00,2.81,2.81,2.8,2.81,451200.0,2.81,2.81,2.8,2.81,451200.0
2008-05-30 15:30:00,2.81,2.81,2.8,2.81,1782400.0,2.81,2.81,2.8,2.81,1782400.0
2008-06-02 09:30:00,2.81,2.89,2.76,2.77,3552000.0,2.81,2.89,2.76,2.77,3552000.0
2008-06-02 10:00:00,2.77,2.77,2.75,2.76,1121600.0,2.77,2.77,2.75,2.76,1121600.0
2008-06-02 10:30:00,2.76,2.76,2.76,2.76,1054400.0,2.76,2.76,2.76,2.76,1054400.0
2008-06-02 11:00:00,2.76,2.77,2.76,2.76,1308800.0,2.76,2.77,2.76,2.76,1308800.0
2008-06-02 11:30:00,2.76,2.77,2.76,2.77,774400.0,2.76,2.77,2.76,2.77,774400.0
2008-06-02 12:00:00,2.77,2.77,2.77,2.77,316800.0,2.77,2.77,2.77,2.77,316800.0
2008-06-02 12:30:00,2.77,2.77,2.75,2.76,465600.0,2.77,2.77,2.75,2.76,465600.0
2008-06-02 13:00:00,2.76,2.76,2.75,2.76,841600.0,2.76,2.76,2.75,2.76,841600.0
2008-06-02 13:30:00,2.76,2.77,2.75,2.77,304000.0,2.76,2.77,2.75,2.77,304000.0
2008-06-02 14:00:00,2.77,2.78,2.76,2.77,625600.0,2.77,2.78,2.76,2.77,625600.0
2008-06-02 14:30:00,2.77,2.77,2.76,2.77,1177600.0,2.77,2.77,2.76,2.77,1177600.0
2008-06-02 15:00:00,2.77,2.77,2.76,2.76,624000.0,2.77,2.77,2.76,2.76,624000.0
2008-06-02 15:30:00,2.76,2.77,2.76,2.76,1689600.0,2.76,2.77,2.76,2.76,1689600.0
2008-06-03 09:30:00,2.77,2.78,2.77,2.78,467200.0,2.77,2.78,2.77,2.78,467200.0
2008-06-03 10:00:00,2.78,2.78,2.77,2.78,900800.0,2.78,2.78,2.77,2.78,900800.0
2008-06-03 10:30:00,2.78,2.78,2.77,2.78,547200.0,2.78,2.78,2.77,2.78,547200.0
2008-06-03 11:00:00,2.78,2.79,2.78,2.78,787200.0,2.78,2.79,2.78,2.78,787200.0
2008-06-03 11:30:00,2.78,2.8,2.78,2.79,406400.0,2.78,2.8,2.78,2.79,406400.0
2008-06-03 12:00:00,2.79,2.79,2.78,2.78,446400.0,2.79,2.79,2.78,2.78,446400.0
2008-06-03 12:30:00,2.78,2.79,2.78,2.78,446400.0,2.78,2.79,2.78,2.78,446400.0
2008-06-03 13:00:00,2.78,2.8,2.78,2.79,502400.0,2.78,2.8,2.78,2.79,502400.0
2008-06-03 13:30:00,2.79,2.79,2.77,2.77,492800.0,2.79,2.79,2.77,2.77,492800.0
2008-06-03 14:00:00,2.77,2.77,2.75,2.76,494400.0,2.77,2.77,2.75,2.76,494400.0
2008-06-03 14:30:00,2.76,2.77,2.75,2.77,596800.0,2.76,2.77,2.75,2.77,596800.0
2008-06-03 15:00:00,2.77,2.79,2.76,2.78,1318400.0,2.77,2.79,2.76,2.78,1318400.0
2008-06-03 15:30:00,2.78,2.79,2.77,2.77,4297600.0,2.78,2.79,2.77,2.77,4297600.0
2008-06-04 09:30:00,2.85,2.89,2.78,2.83,2464000.0,2.85,2.89,2.78,2.83,2464000.0
2008-06-04 10:00:00,2.83,2.84,2.8,2.82,1993600.0,2.83,2.84,2.8,2.82,1993600.0
2008-06-04 10:30:00,2.82,2.87,2.82,2.87,2675200.0,2.82,2.87,2.82,2.87,2675200.0
2008-06-04 11:00:00,2.87,2.9,2.87,2.89,3176000.0,2.87,2.9,2.87,2.89,3176000.0
2008-06-04 11:30:00,2.89,2.89,2.84,2.84,1388800.0,2.89,2.89,2.84,2.84,1388800.0
2008-06-04 12:00:00,2.84,2.87,2.84,2.86,4822400.0,2.84,2.87,2.84,2.86,4822400.0
2008-06-04 12:30:00,2.87,2.88,2.86,2.87,694400.0,2.87,2.88,2.86,2.87,694400.0
2008-06-04 13:00:00,2.87,2.89,2.86,2.88,777600.0,2.87,2.89,2.86,2.88,777600.0
2008-06-04 13:30:00,2.88,2.88,2.87,2.88,465600.0,2.88,2.88,2.87,2.88,465600.0
2008-06-04 14:00:00,2.88,2.88,2.86,2.86,1539200.0,2.88,2.88,2.86,2.86,1539200.0
2008-06-04 14:30:00,2.86,2.87,2.85,2.86,1406400.0,2.86,2.87,2.85,2.86,1406400.0
2008-06-04 15:00:00,2.86,2.89,2.86,2.89,1976000.0,2.86,2.89,2.86,2.89,1976000.0
2008-06-04 15:30:00,2.89,2.89,2.87,2.88,2094400.0,2.89,2.89,2.87,2.88,2094400.0
2008-06-05 09:30:00,2.9,2.96,2.89,2.95,3348800.0,2.9,2.96,2.89,2.95,3348800.0
2008-06-05 10:00:00,2.95,2.99,2.95,2.97,2651200.0,2.95,2.99,2.95,2.97,2651200.0
2008-06-05 10:30:00,2.97,2.97,2.94,2.95,3651200.0,2.97,2.97,2.94,2.95,3651200.0
2008-06-05 11:00:00,2.95,2.95,2.92,2.93,4012800.0,2.95,2.95,2.92,2.93,4012800.0
2008-06-05 11:30:00,2.93,2.94,2.92,2.94,881600.0,2.93,2.94,2.92,2.94,881600.0
2008-06-05 12:00:00,2.94,2.94,2.93,2.94,995200.0,2.94,2.94,2.93,2.94,995200.0
2008-06-05 12:30:00,2.93,2.98,2.93,2.97,2036800.0,2.93,2.98,2.93,2.97,2036800.0
2008-06-05 13:00:00,2.97,2.97,2.95,2.96,1411200.0,2.97,2.97,2.95,2.96,1411200.0
2008-06-05 13:30:00,2.96,2.96,2.95,2.95,1302400.0,2.96,2.96,2.95,2.95,1302400.0
2008-06-05 14:00:00,2.96,2.96,2.94,2.94,1280000.0,2.96,2.96,2.94,2.94,1280000.0
2008-06-05 14:30:00,2.95,2.97,2.94,2.96,2033600.0,2.95,2.97,2.94,2.96,2033600.0
2008-06-05 15:00:00,2.96,2.98,2.95,2.98,1520000.0,2.96,2.98,2.95,2.98,1520000.0
2008-06-05 15:30:00,2.98,2.99,2.97,2.98,2814400.0,2.98,2.99,2.97,2.98,2814400.0
2008-06-06 09:30:00,2.98,2.98,2.91,2.95,1446400.0,2.98,2.98,2.91,2.95,1446400.0
2008-06-06 10:00:00,2.95,2.96,2.92,2.96,800000.0,2.95,2.96,2.92,2.96,800000.0
2008-06-06 10:30:00,2.96,2.99,2.96,2.99,736000.0,2.96,2.99,2.96,2.99,736000.0
2008-06-06 11:00:00,2.99,2.99,2.97,2.98,513600.0,2.99,2.99,2.97,2.98,513600.0
2008-06-06 11:30:00,2.98,3.01,2.98,3.0,542400.0,2.98,3.01,2.98,3.0,542400.0
2008-06-06 12:00:00,3.0,3.0,2.97,2.97,635200.0,3.0,3.0,2.97,2.97,635200.0
2008-06-06 12:30:00,2.97,2.98,2.97,2.97,609600.0,2.97,2.98,2.97,2.97,609600.0
2008-06-06 13:00:00,2.97,2.97,2.96,2.96,768000.0,2.97,2.97,2.96,2.96,768000.0
2008-06-06 13:30:00,2.96,2.97,2.96,2.97,353600.0,2.96,2.97,2.96,2.97,353600.0
2008-06-06 14:00:00,2.97,2.97,2.94,2.95,670400.0,2.97,2.97,2.94,2.95,670400.0
2008-06-06 14:30:00,2.95,2.96,2.94,2.95,561600.0,2.95,2.96,2.94,2.95,561600.0
2008-06-06 15:00:00,2.94,2.95,2.94,2.95,1040000.0,2.94,2.95,2.94,2.95,1040000.0
2008-06-06 15:30:00,2.95,2.96,2.94,2.94,1777600.0,2.95,2.96,2.94,2.94,1777600.0
2008-06-09 09:30:00,3.0,3.01,2.98,3.01,2185600.0,3.0,3.01,2.98,3.01,2185600.0
2008-06-09 10:00:00,3.01,3.05,3.01,3.05,1302400.0,3.01,3.05,3.01,3.05,1302400.0
2008-06-09 10:30:00,3.05,3.05,3.0,3.0,1342400.0,3.05,3.05,3.0,3.0,1342400.0
2008-06-09 11:00:00,3.0,3.02,3.0,3.01,992000.0,3.0,3.02,3.0,3.01,992000.0
2008-06-09 11:30:00,3.02,3.02,3.01,3.01,670400.0,3.02,3.02,3.01,3.01,670400.0
2008-06-09 12:00:00,3.01,3.01,3.0,3.0,793600.0,3.01,3.01,3.0,3.0,793600.0
2008-06-09 12:30:00,3.0,3.01,3.0,3.01,454400.0,3.0,3.01,3.0,3.01,454400.0
2008-06-09 13:00:00,3.01,3.01,2.98,2.99,763200.0,3.01,3.01,2.98,2.99,763200.0
2008-06-09 13:30:00,2.99,3.0,2.95,2.97,1390400.0,2.99,3.0,2.95,2.97,1390400.0
2008-06-09 14:00:00,2.97,2.98,2.96,2.98,1004800.0,2.97,2.98,2.96,2.98,1004800.0
2008-06-09 14:30:00,2.98,2.99,2.97,2.98,891200.0,2.98,2.99,2.97,2.98,891200.0
2008-06-09 15:00:00,2.98,2.99,2.98,2.98,1033600.0,2.98,2.99,2.98,2.98,1033600.0
2008-06-09 15:30:00,2.98,3.01,2.98,3.0,1803200.0,2.98,3.01,2.98,3.0,1803200.0
2008-06-10 09:30:00,3.0,3.0,2.96,2.96,926400.0,3.0,3.0,2.96,2.96,926400.0
2008-06-10 10:00:00,2.96,3.0,2.95,3.0,1017600.0,2.96,3.0,2.95,3.0,1017600.0
2008-06-10 10:30:00,3.0,3.0,2.97,2.98,926400.0,3.0,3.0,2.97,2.98,926400.0
2008-06-10 11:00:00,2.98,3.0,2.98,2.98,878400.0,2.98,3.0,2.98,2.98,878400.0
2008-06-10 11:30:00,2.98,3.0,2.98,2.98,564800.0,2.98,3.0,2.98,2.98,564800.0
2008-06-10 12:00:00,2.98,2.98,2.97,2.98,694400.0,2.98,2.98,2.97,2.98,694400.0
2008-06-10 12:30:00,2.98,2.98,2.97,2.97,411200.0,2.98,2.98,2.97,2.97,411200.0
2008-06-10 13:00:00,2.97,2.99,2.97,2.98,364800.0,2.97,2.99,2.97,2.98,364800.0
2008-06-10 13:30:00,2.98,2.98,2.97,2.97,372800.0,2.98,2.98,2.97,2.97,372800.0
2008-06-10 14:00:00,2.97,2.97,2.95,2.95,748800.0,2.97,2.97,2.95,2.95,748800.0
2008-06-10 14:30:00,2.96,2.96,2.95,2.96,464000.0,2.96,2.96,2.95,2.96,464000.0
2008-06-10 15:00:00,2.96,2.96,2.95,2.96,531200.0,2.96,2.96,2.95,2.96,531200.0
2008-06-10 15:30:00,2.96,2.96,2.95,2.95,1417600.0,2.96,2.96,2.95,2.95,1417600.0
2008-06-11 09:30:00,2.94,2.97,2.91,2.91,1102400.0,2.94,2.97,2.91,2.91,1102400.0
2008-06-11 10:00:00,2.91,2.91,2.9,2.9,920000.0,2.91,2.91,2.9,2.9,920000.0
2008-06-11 10:30:00,2.9,2.95,2.9,2.95,694400.0,2.9,2.95,2.9,2.95,694400.0
2008-06-11 11:00:00,2.95,2.95,2.93,2.94,683200.0,2.95,2.95,2.93,2.94,683200.0
2008-06-11 11:30:00,2.94,2.96,2.94,2.95,672000.0,2.94,2.96,2.94,2.95,672000.0
2008-06-11 12:00:00,2.95,2.95,2.94,2.94,404800.0,2.95,2.95,2.94,2.94,404800.0
2008-06-11 12:30:00,2.94,2.94,2.93,2.93,475200.0,2.94,2.94,2.93,2.93,475200.0
2008-06-11 13:00:00,2.93,2.95,2.93,2.94,425600.0,2.93,2.95,2.93,2.94,425600.0
2008-06-11 13:30:00,2.94,2.95,2.94,2.94,571200.0,2.94,2.95,2.94,2.94,571200.0
2008-06-11 14:00:00,2.94,2.96,2.94,2.95,771200.0,2.94,2.96,2.94,2.95,771200.0
2008-06-11 14:30:00,2.95,2.95,2.94,2.94,502400.0,2.95,2.95,2.94,2.94,502400.0
2008-06-11 15:00:00,2.94,2.94,2.92,2.93,843200.0,2.94,2.94,2.92,2.93,843200.0
2008-06-11 15:30:00,2.93,2.93,2.91,2.91,1771200.0,2.93,2.93,2.91,2.91,1771200.0
2008-06-12 09:30:00,2.93,2.97,2.91,2.94,817600.0,2.93,2.97,2.91,2.94,817600.0
2008-06-12 10:00:00,2.95,2.96,2.94,2.96,676800.0,2.95,2.96,2.94,2.96,676800.0
2008-06-12 10:30:00,2.96,2.96,2.96,2.96,459200.0,2.96,2.96,2.96,2.96,459200.0
2008-06-12 11:00:00,2.96,2.97,2.96,2.97,536000.0,2.96,2.97,2.96,2.97,536000.0
2008-06-12 11:30:00,2.97,2.97,2.96,2.96,448000.0,2.97,2.97,2.96,2.96,448000.0
2008-06-12 12:00:00,2.96,2.98,2.96,2.98,529600.0,2.96,2.98,2.96,2.98,529600.0
2008-06-12 12:30:00,2.98,2.98,2.97,2.98,345600.0,2.98,2.98,2.97,2.98,345600.0
2008-06-12 13:00:00,2.98,2.99,2.97,2.98,412800.0,2.98,2.99,2.97,2.98,412800.0
2008-06-12 13:30:00,2.98,2.98,2.97,2.98,312000.0,2.98,2.98,2.97,2.98,312000.0
2008-06-12 14:00:00,2.98,2.98,2.97,2.98,577600.0,2.98,2.98,2.97,2.98,577600.0
2008-06-12 14:30:00,2.98,2.98,2.96,2.97,633600.0,2.98,2.98,2.96,2.97,633600.0
2008-06-12 15:00:00,2.97,2.97,2.95,2.95,756800.0,2.97,2.97,2.95,2.95,756800.0
2008-06-12 15:30:00,2.95,2.96,2.94,2.95,1454400.0,2.95,2.96,2.94,2.95,1454400.0
2008-06-13 09:30:00,2.96,2.97,2.95,2.97,844800.0,2.96,2.97,2.95,2.97,844800.0
2008-06-13 10:00:00,2.97,2.97,2.93,2.94,1019200.0,2.97,2.97,2.93,2.94,1019200.0
2008-06-13 10:30:00,2.94,2.95,2.93,2.93,811200.0,2.94,2.95,2.93,2.93,811200.0
2008-06-13 11:00:00,2.93,2.95,2.93,2.94,1507200.0,2.93,2.95,2.93,2.94,1507200.0
2008-06-13 11:30:00,2.94,2.94,2.93,2.93,516800.0,2.94,2.94,2.93,2.93,516800.0
2008-06-13 12:00:00,2.93,2.93,2.93,2.93,438400.0,2.93,2.93,2.93,2.93,438400.0
2008-06-13 12:30:00,2.93,2.93,2.92,2.93,478400.0,2.93,2.93,2.92,2.93,478400.0
2008-06-13 13:00:00,2.93,2.94,2.92,2.93,545600.0,2.93,2.94,2.92,2.93,545600.0
2008-06-13 13:30:00,2.93,2.93,2.92,2.92,347200.0,2.93,2.93,2.92,2.92,347200.0
2008-06-13 14:00:00,2.92,2.92,2.91,2.91,931200.0,2.92,2.92,2.91,2.91,931200.0
2008-06-13 14:30:00,2.91,2.93,2.91,2.92,787200.0,2.91,2.93,2.91,2.92,787200.0
2008-06-13 15:00:00,2.92,2.93,2.92,2.92,798400.0,2.92,2.93,2.92,2.92,798400.0
2008-06-13 15:30:00,2.92,2.94,2.92,2.93,864000.0,2.92,2.94,2.92,2.93,864000.0
2008-06-16 09:30:00,2.94,2.97,2.94,2.96,900800.0,2.94,2.97,2.94,2.96,900800.0
2008-06-16 10:00:00,2.96,2.97,2.96,2.97,931200.0,2.96,2.97,2.96,2.97,931200.0
2008-06-16 10:30:00,2.97,2.97,2.96,2.97,752000.0,2.97,2.97,2.96,2.97,752000.0
2008-06-16 11:00:00,2.97,2.97,2.96,2.96,512000.0,2.97,2.97,2.96,2.96,512000.0
2008-06-16 11:30:00,2.96,2.97,2.96,2.97,190400.0,2.96,2.97,2.96,2.97,190400.0
2008-06-16 12:00:00,2.97,2.97,2.96,2.96,342400.0,2.97,2.97,2.96,2.96,342400.0
2008-06-16 12:30:00,2.96,2.97,2.96,2.96,294400.0,2.96,2.97,2.96,2.96,294400.0
2008-06-16 13:00:00,2.96,2.96,2.95,2.96,220800.0,2.96,2.96,2.95,2.96,220800.0
2008-06-16 13:30:00,2.97,2.98,2.97,2.97,564800.0,2.97,2.98,2.97,2.97,564800.0
2008-06-16 14:00:00,2.98,2.98,2.96,2.96,224000.0,2.98,2.98,2.96,2.96,224000.0
2008-06-16 14:30:00,2.97,2.97,2.96,2.97,488000.0,2.97,2.97,2.96,2.97,488000.0
2008-06-16 15:00:00,2.97,2.97,2.97,2.97,721600.0,2.97,2.97,2.97,2.97,721600.0
2008-06-16 15:30:00,2.97,2.97,2.96,2.97,1259200.0,2.97,2.97,2.96,2.97,1259200.0
2008-06-17 09:30:00,2.98,3.02,2.98,3.01,1504000.0,2.98,3.02,2.98,3.01,1504000.0
2008-06-17 10:00:00,3.01,3.02,3.01,3.01,1220800.0,3.01,3.02,3.01,3.01,1220800.0
2008-06-17 10:30:00,3.01,3.02,3.01,3.01,1070400.0,3.01,3.02,3.01,3.01,1070400.0
2008-06-17 11:00:00,3.01,3.01,2.99,3.0,1040000.0,3.01,3.01,2.99,3.0,1040000.0
2008-06-17 11:30:00,3.01,3.01,3.0,3.01,1067200.0,3.01,3.01,3.0,3.01,1067200.0
2008-06-17 12:00:00,3.01,3.01,3.01,3.01,284800.0,3.01,3.01,3.01,3.01,284800.0
2008-06-17 12:30:00,3.01,3.01,3.0,3.01,472000.0,3.01,3.01,3.0,3.01,472000.0
2008-06-17 13:00:00,3.01,3.02,3.0,3.02,2750400.0,3.01,3.02,3.0,3.02,2750400.0
2008-06-17 13:30:00,3.02,3.02,3.01,3.01,484800.0,3.02,3.02,3.01,3.01,484800.0
2008-06-17 14:00:00,3.01,3.01,3.0,3.0,516800.0,3.01,3.01,3.0,3.0,516800.0
2008-06-17 14:30:00,3.0,3.01,3.0,3.01,563200.0,3.0,3.01,3.0,3.01,563200.0
2008-06-17 15:00:00,3.01,3.01,3.0,3.01,571200.0,3.01,3.01,3.0,3.01,571200.0
2008-06-17 15:30:00,3.01,3.01,3.0,3.01,960000.0,3.01,3.01,3.0,3.01,960000.0
2008-06-18 09:30:00,3.0,3.02,2.97,2.97,792000.0,3.0,3.02,2.97,2.97,792000.0
2008-06-18 10:00:00,2.97,2.97,2.94,2.94,1051200.0,2.97,2.97,2.94,2.94,1051200.0
2008-06-18 10:30:00,2.94,2.95,2.92,2.92,1075200.0,2.94,2.95,2.92,2.92,1075200.0
2008-06-18 11:00:00,2.92,2.93,2.91,2.92,524800.0,2.92,2.93,2.91,2.92,524800.0
2008-06-18 11:30:00,2.92,2.93,2.92,2.93,432000.0,2.92,2.93,2.92,2.93,432000.0
2008-06-18 12:00:00,2.93,2.93,2.92,2.92,592000.0,2.93,2.93,2.92,2.92,592000.0
2008-06-18 12:30:00,2.92,2.92,2.9,2.91,544000.0,2.92,2.92,2.9,2.91,544000.0
2008-06-18 13:00:00,2.91,2.91,2.89,2.9,912000.0,2.91,2.91,2.89,2.9,912000.0
2008-06-18 13:30:00,2.9,2.9,2.88,2.89,620800.0,2.9,2.9,2.88,2.89,620800.0
2008-06-18 14:00:00,2.89,2.9,2.89,2.89,784000.0,2.89,2.9,2.89,2.89,784000.0
2008-06-18 14:30:00,2.89,2.9,2.89,2.9,1000000.0,2.89,2.9,2.89,2.9,1000000.0
2008-06-18 15:00:00,2.9,2.91,2.9,2.9,1336000.0,2.9,2.91,2.9,2.9,1336000.0
2008-06-18 15:30:00,2.9,2.91,2.87,2.87,3196800.0,2.9,2.91,2.87,2.87,3196800.0
2008-06-19 09:30:00,2.88,2.91,2.85,2.91,1472000.0,2.88,2.91,2.85,2.91,1472000.0
2008-06-19 10:00:00,2.9,2.91,2.89,2.9,2518400.0,2.9,2.91,2.89,2.9,2518400.0
2008-06-19 10:30:00,2.9,2.94,2.9,2.94,760000.0,2.9,2.94,2.9,2.94,760000.0
2008-06-19 11:00:00,2.94,2.94,2.91,2.94,825600.0,2.94,2.94,2.91,2.94,825600.0
2008-06-19 11:30:00,2.94,2.96,2.94,2.95,865600.0,2.94,2.96,2.94,2.95,865600.0
2008-06-19 12:00:00,2.95,2.97,2.95,2.96,636800.0,2.95,2.97,2.95,2.96,636800.0
2008-06-19 12:30:00,2.96,2.98,2.96,2.97,771200.0,2.96,2.98,2.96,2.97,771200.0
2008-06-19 13:00:00,2.97,2.99,2.96,2.99,670400.0,2.97,2.99,2.96,2.99,670400.0
2008-06-19 13:30:00,2.99,2.99,2.98,2.98,779200.0,2.99,2.99,2.98,2.98,779200.0
2008-06-19 14:00:00,2.98,3.0,2.98,3.0,891200.0,2.98,3.0,2.98,3.0,891200.0
2008-06-19 14:30:00,3.0,3.01,3.0,3.01,982400.0,3.0,3.01,3.0,3.01,982400.0
2008-06-19 15:00:00,3.01,3.02,3.0,3.0,769600.0,3.01,3.02,3.0,3.0,769600.0
2008-06-19 15:30:00,3.0,3.02,3.0,3.01,1662400.0,3.0,3.02,3.0,3.01,1662400.0
2008-06-20 09:30:00,3.01,3.02,2.98,2.99,2372800.0,3.01,3.02,2.98,2.99,2372800.0
2008-06-20 10:00:00,2.99,2.99,2.96,2.98,790400.0,2.99,2.99,2.96,2.98,790400.0
2008-06-20 10:30:00,2.98,2.99,2.97,2.98,793600.0,2.98,2.99,2.97,2.98,793600.0
2008-06-20 11:00:00,2.98,3.0,2.98,2.99,617600.0,2.98,3.0,2.98,2.99,617600.0
2008-06-20 11:30:00,2.99,2.99,2.98,2.99,489600.0,2.99,2.99,2.98,2.99,489600.0
2008-06-20 12:00:00,2.99,2.99,2.97,2.97,329600.0,2.99,2.99,2.97,2.97,329600.0
2008-06-20 12:30:00,2.98,2.98,2.97,2.97,1713600.0,2.98,2.98,2.97,2.97,1713600.0
2008-06-20 13:00:00,2.97,2.97,2.96,2.96,465600.0,2.97,2.97,2.96,2.96,465600.0
2008-06-20 13:30:00,2.96,2.97,2.95,2.97,744000.0,2.96,2.97,2.95,2.97,744000.0
2008-06-20 14:00:00,2.97,2.97,2.97,2.97,348800.0,2.97,2.97,2.97,2.97,348800.0
2008-06-20 14:30:00,2.97,2.97,2.97,2.97,534400.0,2.97,2.97,2.97,2.97,534400.0
2008-06-20 15:00:00,2.97,2.99,2.97,2.98,1004800.0,2.97,2.99,2.97,2.98,1004800.0
2008-06-20 15:30:00,2.98,2.99,2.98,2.98,2334400.0,2.98,2.99,2.98,2.98,2334400.0
2008-06-23 09:30:00,2.99,3.03,2.99,3.03,1289600.0,2.99,3.03,2.99,3.03,1289600.0
2008-06-23 10:00:00,3.03,3.06,3.03,3.06,1328000.0,3.03,3.06,3.03,3.06,1328000.0
2008-06-23 10:30:00,3.06,3.08,3.05,3.05,1252800.0,3.06,3.08,3.05,3.05,1252800.0
2008-06-23 11:00:00,3.05,3.05,3.02,3.02,1164800.0,3.05,3.05,3.02,3.02,1164800.0
2008-06-23 11:30:00,3.02,3.04,3.02,3.04,1464000.0,3.02,3.04,3.02,3.04,1464000.0
2008-06-23 12:00:00,3.04,3.05,3.03,3.03,1012800.0,3.04,3.05,3.03,3.03,1012800.0
2008-06-23 12:30:00,3.03,3.04,3.03,3.04,259200.0,3.03,3.04,3.03,3.04,259200.0
2008-06-23 13:00:00,3.04,3.04,3.03,3.03,800000.0,3.04,3.04,3.03,3.03,800000.0
2008-06-23 13:30:00,3.03,3.04,3.03,3.03,480000.0,3.03,3.04,3.03,3.03,480000.0
2008-06-23 14:00:00,3.03,3.05,3.02,3.05,1976000.0,3.03,3.05,3.02,3.05,1976000.0
2008-06-23 14:30:00,3.05,3.05,3.03,3.04,691200.0,3.05,3.05,3.03,3.04,691200.0
2008-06-23 15:00:00,3.03,3.03,3.03,3.03,2278400.0,3.03,3.03,3.03,3.03,2278400.0
2008-06-23 15:30:00,3.03,3.03,3.02,3.03,3779200.0,3.03,3.03,3.02,3.03,3779200.0
2008-06-24 09:30:00,3.03,3.07,3.01,3.04,961600.0,3.03,3.07,3.01,3.04,961600.0
2008-06-24 10:00:00,3.03,3.06,3.03,3.04,1358400.0,3.03,3.06,3.03,3.04,1358400.0
2008-06-24 10:30:00,3.04,3.06,3.03,3.06,1062400.0,3.04,3.06,3.03,3.06,1062400.0
2008-06-24 11:00:00,3.05,3.06,3.04,3.04,1096000.0,3.05,3.06,3.04,3.04,1096000.0
2008-06-24 11:30:00,3.04,3.06,3.04,3.06,609600.0,3.04,3.06,3.04,3.06,609600.0
2008-06-24 12:00:00,3.05,3.05,3.04,3.04,1094400.0,3.05,3.05,3.04,3.04,1094400.0
2008-06-24 12:30:00,3.04,3.04,3.03,3.03,603200.0,3.04,3.04,3.03,3.03,603200.0
2008-06-24 13:00:00,3.04,3.04,3.03,3.04,755200.0,3.04,3.04,3.03,3.04,755200.0
2008-06-24 13:30:00,3.04,3.04,3.03,3.04,416000.0,3.04,3.04,3.03,3.04,416000.0
2008-06-24 14:00:00,3.04,3.05,3.04,3.05,563200.0,3.04,3.05,3.04,3.05,563200.0
2008-06-24 14:30:00,3.05,3.05,3.03,3.04,3312000.0,3.05,3.05,3.03,3.04,3312000.0
2008-06-24 15:00:00,3.04,3.04,3.03,3.03,1998400.0,3.04,3.04,3.03,3.03,1998400.0
2008-06-24 15:30:00,3.03,3.04,3.0,3.01,1467200.0,3.03,3.04,3.0,3.01,1467200.0
2008-06-25 09:30:00,3.0,3.0,2.93,2.94,1638400.0,3.0,3.0,2.93,2.94,1638400.0
2008-06-25 10:00:00,2.94,2.94,2.93,2.93,1441600.0,2.94,2.94,2.93,2.93,1441600.0
2008-06-25 10:30:00,2.93,2.94,2.92,2.92,1638400.0,2.93,2.94,2.92,2.92,1638400.0
2008-06-25 11:00:00,2.92,2.92,2.88,2.88,2985600.0,2.92,2.92,2.88,2.88,2985600.0
2008-06-25 11:30:00,2.88,2.91,2.88,2.88,884800.0,2.88,2.91,2.88,2.88,884800.0
2008-06-25 12:00:00,2.88,2.89,2.87,2.89,1011200.0,2.88,2.89,2.87,2.89,1011200.0
2008-06-25 12:30:00,2.89,2.9,2.88,2.88,508800.0,2.89,2.9,2.88,2.88,508800.0
2008-06-25 13:00:00,2.88,2.91,2.88,2.9,756800.0,2.88,2.91,2.88,2.9,756800.0
2008-06-25 13:30:00,2.9,2.91,2.89,2.89,396800.0,2.9,2.91,2.89,2.89,396800.0
2008-06-25 14:00:00,2.89,2.92,2.89,2.91,1089600.0,2.89,2.92,2.89,2.91,1089600.0
2008-06-25 14:30:00,2.91,2.92,2.9,2.91,1521600.0,2.91,2.92,2.9,2.91,1521600.0
2008-06-25 15:00:00,2.91,2.94,2.91,2.92,1512000.0,2.91,2.94,2.91,2.92,1512000.0
2008-06-25 15:30:00,2.92,2.92,2.88,2.9,2443200.0,2.92,2.92,2.88,2.9,2443200.0
2008-06-26 09:30:00,2.88,2.88,2.8,2.84,1216000.0,2.88,2.88,2.8,2.84,1216000.0
2008-06-26 10:00:00,2.84,2.84,2.81,2.84,873600.0,2.84,2.84,2.81,2.84,873600.0
2008-06-26 10:30:00,2.83,2.84,2.82,2.83,864000.0,2.83,2.84,2.82,2.83,864000.0
2008-06-26 11:00:00,2.83,2.84,2.83,2.83,761600.0,2.83,2.84,2.83,2.83,761600.0
2008-06-26 11:30:00,2.83,2.83,2.82,2.83,1195200.0,2.83,2.83,2.82,2.83,1195200.0
2008-06-26 12:00:00,2.83,2.84,2.82,2.84,449600.0,2.83,2.84,2.82,2.84,449600.0
2008-06-26 12:30:00,2.84,2.84,2.83,2.84,484800.0,2.84,2.84,2.83,2.84,484800.0
2008-06-26 13:00:00,2.84,2.86,2.84,2.84,555200.0,2.84,2.86,2.84,2.84,555200.0
2008-06-26 13:30:00,2.84,2.86,2.84,2.85,1070400.0,2.84,2.86,2.84,2.85,1070400.0
2008-06-26 14:00:00,2.85,2.87,2.84,2.86,1339200.0,2.85,2.87,2.84,2.86,1339200.0
2008-06-26 14:30:00,2.86,2.87,2.84,2.85,1652800.0,2.86,2.87,2.84,2.85,1652800.0
2008-06-26 15:00:00,2.85,2.86,2.85,2.85,1571200.0,2.85,2.86,2.85,2.85,1571200.0
2008-06-26 15:30:00,2.85,2.86,2.85,2.86,2555200.0,2.85,2.86,2.85,2.86,2555200.0
2008-06-27 09:30:00,2.84,2.84,2.78,2.82,1142400.0,2.84,2.84,2.78,2.82,1142400.0
2008-06-27 10:00:00,2.82,2.82,2.78,2.79,921600.0,2.82,2.82,2.78,2.79,921600.0
2008-06-27 10:30:00,2.79,2.81,2.79,2.81,1046400.0,2.79,2.81,2.79,2.81,1046400.0
2008-06-27 11:00:00,2.81,2.82,2.8,2.82,700800.0,2.81,2.82,2.8,2.82,700800.0
2008-06-27 11:30:00,2.81,2.82,2.81,2.81,320000.0,2.81,2.82,2.81,2.81,320000.0
2008-06-27 12:00:00,2.82,2.82,2.81,2.81,531200.0,2.82,2.82,2.81,2.81,531200.0
2008-06-27 12:30:00,2.81,2.82,2.81,2.81,304000.0,2.81,2.82,2.81,2.81,304000.0
2008-06-27 13:00:00,2.81,2.82,2.8,2.8,401600.0,2.81,2.82,2.8,2.8,401600.0
2008-06-27 13:30:00,2.8,2.81,2.78,2.79,644800.0,2.8,2.81,2.78,2.79,644800.0
2008-06-27 14:00:00,2.79,2.81,2.78,2.81,1028800.0,2.79,2.81,2.78,2.81,1028800.0
2008-06-27 14:30:00,2.81,2.81,2.79,2.8,1196800.0,2.81,2.81,2.79,2.8,1196800.0
2008-06-27 15:00:00,2.8,2.81,2.8,2.81,1291200.0,2.8,2.81,2.8,2.81,1291200.0
2008-06-27 15:30:00,2.81,2.82,2.81,2.81,1728000.0,2.81,2.82,2.81,2.81,1728000.0
2008-06-30 09:30:00,2.78,2.83,2.77,2.77,899200.0,2.78,2.83,2.77,2.77,899200.0
2008-06-30 10:00:00,2.77,2.77,2.74,2.75,1945600.0,2.77,2.77,2.74,2.75,1945600.0
2008-06-30 10:30:00,2.75,2.75,2.72,2.73,1244800.0,2.75,2.75,2.72,2.73,1244800.0
2008-06-30 11:00:00,2.73,2.73,2.71,2.71,1569600.0,2.73,2.73,2.71,2.71,1569600.0
2008-06-30 11:30:00,2.71,2.73,2.71,2.73,1280000.0,2.71,2.73,2.71,2.73,1280000.0
2008-06-30 12:00:00,2.73,2.73,2.72,2.73,996800.0,2.73,2.73,2.72,2.73,996800.0
2008-06-30 12:30:00,2.73,2.73,2.72,2.73,694400.0,2.73,2.73,2.72,2.73,694400.0
2008-06-30 13:00:00,2.73,2.73,2.71,2.72,1107200.0,2.73,2.73,2.71,2.72,1107200.0
2008-06-30 13:30:00,2.72,2.72,2.69,2.69,1320000.0,2.72,2.72,2.69,2.69,1320000.0
2008-06-30 14:00:00,2.69,2.7,2.69,2.7,1328000.0,2.69,2.7,2.69,2.7,1328000.0
2008-06-30 14:30:00,2.7,2.71,2.7,2.7,1044800.0,2.7,2.71,2.7,2.7,1044800.0
2008-06-30 15:00:00,2.7,2.71,2.69,2.69,2299200.0,2.7,2.71,2.69,2.69,2299200.0
2008-06-30 15:30:00,2.69,2.7,2.67,2.68,2489600.0,2.69,2.7,2.67,2.68,2489600.0
2008-07-01 09:30:00,2.64,2.66,2.61,2.63,1948800.0,2.64,2.66,2.61,2.63,1948800.0
2008-07-01 10:00:00,2.63,2.65,2.6,2.62,1732800.0,2.63,2.65,2.6,2.62,1732800.0
2008-07-01 10:30:00,2.63,2.63,2.62,2.63,1336000.0,2.63,2.63,2.62,2.63,1336000.0
2008-07-01 11:00:00,2.63,2.64,2.63,2.63,1128000.0,2.63,2.64,2.63,2.63,1128000.0
2008-07-01 11:30:00,2.63,2.63,2.62,2.62,758400.0,2.63,2.63,2.62,2.62,758400.0
2008-07-01 12:00:00,2.62,2.63,2.59,2.6,2048000.0,2.62,2.63,2.59,2.6,2048000.0
2008-07-01 12:30:00,2.6,2.62,2.6,2.62,718400.0,2.6,2.62,2.6,2.62,718400.0
2008-07-01 13:00:00,2.62,2.63,2.61,2.62,545600.0,2.62,2.63,2.61,2.62,545600.0
2008-07-01 13:30:00,2.62,2.63,2.61,2.63,1697600.0,2.62,2.63,2.61,2.63,1697600.0
2008-07-01 14:00:00,2.63,2.63,2.62,2.63,2190400.0,2.63,2.63,2.62,2.63,2190400.0
2008-07-01 14:30:00,2.63,2.63,2.62,2.62,2256000.0,2.63,2.63,2.62,2.62,2256000.0
2008-07-01 15:00:00,2.62,2.64,2.62,2.63,1683200.0,2.62,2.64,2.62,2.63,1683200.0
2008-07-01 15:30:00,2.63,2.65,2.63,2.65,3158400.0,2.63,2.65,2.63,2.65,3158400.0
2008-07-02 09:30:00,2.66,2.66,2.62,2.63,1467200.0,2.66,2.66,2.62,2.63,1467200.0
2008-07-02 10:00:00,2.63,2.63,2.6,2.61,1334400.0,2.63,2.63,2.6,2.61,1334400.0
2008-07-02 10:30:00,2.62,2.62,2.61,2.62,756800.0,2.62,2.62,2.61,2.62,756800.0
2008-07-02 11:00:00,2.61,2.61,2.58,2.58,1473600.0,2.61,2.61,2.58,2.58,1473600.0
2008-07-02 11:30:00,2.58,2.58,2.52,2.53,2566400.0,2.58,2.58,2.52,2.53,2566400.0
2008-07-02 12:00:00,2.53,2.56,2.53,2.55,1448000.0,2.53,2.56,2.53,2.55,1448000.0
2008-07-02 12:30:00,2.56,2.59,2.55,2.58,1406400.0,2.56,2.59,2.55,2.58,1406400.0
2008-07-02 13:00:00,2.58,2.58,2.54,2.56,1756800.0,2.58,2.58,2.54,2.56,1756800.0
2008-07-02 13:30:00,2.56,2.57,2.55,2.56,2256000.0,2.56,2.57,2.55,2.56,2256000.0
2008-07-02 14:00:00,2.57,2.57,2.54,2.55,2129600.0,2.57,2.57,2.54,2.55,2129600.0
2008-07-02 14:30:00,2.55,2.57,2.55,2.56,1569600.0,2.55,2.57,2.55,2.56,1569600.0
2008-07-02 15:00:00,2.56,2.57,2.55,2.56,2856000.0,2.56,2.57,2.55,2.56,2856000.0
2008-07-02 15:30:00,2.56,2.57,2.53,2.53,2688000.0,2.56,2.57,2.53,2.53,2688000.0
2008-07-03 09:30:00,2.55,2.6,2.52,2.53,1212800.0,2.55,2.6,2.52,2.53,1212800.0
2008-07-03 10:00:00,2.53,2.54,2.51,2.53,1027200.0,2.53,2.54,2.51,2.53,1027200.0
2008-07-03 10:30:00,2.54,2.54,2.53,2.54,1513600.0,2.54,2.54,2.53,2.54,1513600.0
2008-07-03 11:00:00,2.54,2.55,2.54,2.54,857600.0,2.54,2.55,2.54,2.54,857600.0
2008-07-03 11:30:00,2.54,2.55,2.53,2.54,788800.0,2.54,2.55,2.53,2.54,788800.0
2008-07-03 12:00:00,2.54,2.55,2.53,2.54,742400.0,2.54,2.55,2.53,2.54,742400.0
2008-07-03 12:30:00,2.54,2.55,2.52,2.53,1102400.0,2.54,2.55,2.52,2.53,1102400.0
2008-07-07 09:30:00,2.53,2.58,2.53,2.55,1547200.0,2.53,2.58,2.53,2.55,1547200.0
2008-07-07 10:00:00,2.55,2.55,2.52,2.53,987200.0,2.55,2.55,2.52,2.53,987200.0
2008-07-07 10:30:00,2.53,2.54,2.53,2.53,768000.0,2.53,2.54,2.53,2.53,768000.0
2008-07-07 11:00:00,2.53,2.54,2.53,2.53,761600.0,2.53,2.54,2.53,2.53,761600.0
2008-07-07 11:30:00,2.53,2.53,2.51,2.51,694400.0,2.53,2.53,2.51,2.51,694400.0
2008-07-07 12:00:00,2.51,2.52,2.5,2.5,1104000.0,2.51,2.52,2.5,2.5,1104000.0
2008-07-07 12:30:00,2.5,2.51,2.48,2.48,1513600.0,2.5,2.51,2.48,2.48,1513600.0
2008-07-07 13:00:00,2.48,2.49,2.47,2.48,825600.0,2.48,2.49,2.47,2.48,825600.0
2008-07-07 13:30:00,2.48,2.49,2.47,2.47,1025600.0,2.48,2.49,2.47,2.47,1025600.0
2008-07-07 14:00:00,2.47,2.49,2.47,2.49,1320000.0,2.47,2.49,2.47,2.49,1320000.0
2008-07-07 14:30:00,2.49,2.5,2.49,2.5,468800.0,2.49,2.5,2.49,2.5,468800.0
2008-07-07 15:00:00,2.5,2.53,2.5,2.52,1336000.0,2.5,2.53,2.5,2.52,1336000.0
2008-07-07 15:30:00,2.53,2.53,2.51,2.51,1449600.0,2.53,2.53,2.51,2.51,1449600.0
2008-07-08 09:30:00,2.52,2.58,2.5,2.57,1489600.0,2.52,2.58,2.5,2.57,1489600.0
2008-07-08 10:00:00,2.57,2.58,2.56,2.56,1593600.0,2.57,2.58,2.56,2.56,1593600.0
2008-07-08 10:30:00,2.56,2.57,2.54,2.56,955200.0,2.56,2.57,2.54,2.56,955200.0
2008-07-08 11:00:00,2.56,2.58,2.55,2.57,1024000.0,2.56,2.58,2.55,2.57,1024000.0
2008-07-08 11:30:00,2.57,2.6,2.56,2.59,2336000.0,2.57,2.6,2.56,2.59,2336000.0
2008-07-08 12:00:00,2.59,2.61,2.58,2.6,1684800.0,2.59,2.61,2.58,2.6,1684800.0
2008-07-08 12:30:00,2.61,2.61,2.59,2.6,996800.0,2.61,2.61,2.59,2.6,996800.0
2008-07-08 13:00:00,2.6,2.61,2.57,2.58,814400.0,2.6,2.61,2.57,2.58,814400.0
2008-07-08 13:30:00,2.58,2.59,2.56,2.58,972800.0,2.58,2.59,2.56,2.58,972800.0
2008-07-08 14:00:00,2.58,2.6,2.58,2.59,600000.0,2.58,2.6,2.58,2.59,600000.0
2008-07-08 14:30:00,2.59,2.61,2.59,2.61,988800.0,2.59,2.61,2.59,2.61,988800.0
2008-07-08 15:00:00,2.61,2.62,2.6,2.61,1096000.0,2.61,2.62,2.6,2.61,1096000.0
2008-07-08 15:30:00,2.61,2.63,2.61,2.62,1883200.0,2.61,2.63,2.61,2.62,1883200.0
2008-07-09 09:30:00,2.58,2.64,2.58,2.64,1688000.0,2.58,2.64,2.58,2.64,1688000.0
2008-07-09 10:00:00,2.64,2.65,2.64,2.64,1654400.0,2.64,2.65,2.64,2.64,1654400.0
2008-07-09 10:30:00,2.64,2.66,2.63,2.66,2008000.0,2.64,2.66,2.63,2.66,2008000.0
2008-07-09 11:00:00,2.66,2.66,2.65,2.66,2336000.0,2.66,2.66,2.65,2.66,2336000.0
2008-07-09 11:30:00,2.67,2.68,2.66,2.67,1481600.0,2.67,2.68,2.66,2.67,1481600.0
2008-07-09 12:00:00,2.67,2.68,2.67,2.67,913600.0,2.67,2.68,2.67,2.67,913600.0
2008-07-09 12:30:00,2.67,2.67,2.65,2.66,888000.0,2.67,2.67,2.65,2.66,888000.0
2008-07-09 13:00:00,2.66,2.66,2.65,2.66,780800.0,2.66,2.66,2.65,2.66,780800.0
2008-07-09 13:30:00,2.66,2.67,2.66,2.67,1102400.0,2.66,2.67,2.66,2.67,1102400.0
2008-07-09 14:00:00,2.67,2.7,2.67,2.69,2425600.0,2.67,2.7,2.67,2.69,2425600.0
2008-07-09 14:30:00,2.69,2.7,2.68,2.69,1513600.0,2.69,2.7,2.68,2.69,1513600.0
2008-07-09 15:00:00,2.69,2.69,2.68,2.69,1968000.0,2.69,2.69,2.68,2.69,1968000.0
2008-07-09 15:30:00,2.69,2.7,2.68,2.69,4513600.0,2.69,2.7,2.68,2.69,4513600.0
2008-07-10 09:30:00,2.7,2.74,2.67,2.69,1748800.0,2.7,2.74,2.67,2.69,1748800.0
2008-07-10 10:00:00,2.68,2.69,2.67,2.68,1294400.0,2.68,2.69,2.67,2.68,1294400.0
2008-07-10 10:30:00,2.69,2.7,2.67,2.67,1163200.0,2.69,2.7,2.67,2.67,1163200.0
2008-07-10 11:00:00,2.67,2.68,2.66,2.68,1595200.0,2.67,2.68,2.66,2.68,1595200.0
2008-07-10 11:30:00,2.68,2.7,2.67,2.7,868800.0,2.68,2.7,2.67,2.7,868800.0
2008-07-10 12:00:00,2.71,2.73,2.71,2.71,1371200.0,2.71,2.73,2.71,2.71,1371200.0
2008-07-10 12:30:00,2.71,2.72,2.7,2.71,1076800.0,2.71,2.72,2.7,2.71,1076800.0
2008-07-10 13:00:00,2.71,2.73,2.71,2.72,705600.0,2.71,2.73,2.71,2.72,705600.0
2008-07-10 13:30:00,2.72,2.73,2.72,2.72,860800.0,2.72,2.73,2.72,2.72,860800.0
2008-07-10 14:00:00,2.72,2.73,2.7,2.71,1252800.0,2.72,2.73,2.7,2.71,1252800.0
2008-07-10 14:30:00,2.71,2.71,2.68,2.68,1118400.0,2.71,2.71,2.68,2.68,1118400.0
2008-07-10 15:00:00,2.68,2.7,2.68,2.69,2052800.0,2.68,2.7,2.68,2.69,2052800.0
2008-07-10 15:30:00,2.69,2.69,2.68,2.69,3329600.0,2.69,2.69,2.68,2.69,3329600.0
2008-07-11 09:30:00,2.71,2.71,2.61,2.64,2740800.0,2.71,2.71,2.61,2.64,2740800.0
2008-07-11 10:00:00,2.63,2.66,2.63,2.65,1641600.0,2.63,2.66,2.63,2.65,1641600.0
2008-07-11 10:30:00,2.65,2.66,2.64,2.65,1188800.0,2.65,2.66,2.64,2.65,1188800.0
2008-07-11 11:00:00,2.65,2.65,2.64,2.64,1388800.0,2.65,2.65,2.64,2.64,1388800.0
2008-07-11 11:30:00,2.64,2.64,2.63,2.63,1166400.0,2.64,2.64,2.63,2.63,1166400.0
2008-07-11 12:00:00,2.63,2.63,2.62,2.62,899200.0,2.63,2.63,2.62,2.62,899200.0
2008-07-11 12:30:00,2.62,2.63,2.62,2.63,876800.0,2.62,2.63,2.62,2.63,876800.0
2008-07-11 13:00:00,2.63,2.64,2.63,2.64,961600.0,2.63,2.64,2.63,2.64,961600.0
2008-07-11 13:30:00,2.64,2.66,2.64,2.64,1113600.0,2.64,2.66,2.64,2.64,1113600.0
2008-07-11 14:00:00,2.64,2.66,2.64,2.65,825600.0,2.64,2.66,2.64,2.65,825600.0
2008-07-11 14:30:00,2.65,2.7,2.64,2.68,1337600.0,2.65,2.7,2.64,2.68,1337600.0
2008-07-11 15:00:00,2.69,2.7,2.66,2.68,1875200.0,2.69,2.7,2.66,2.68,1875200.0
2008-07-11 15:30:00,2.68,2.69,2.68,2.68,1947200.0,2.68,2.69,2.68,2.68,1947200.0
2008-07-14 09:30:00,2.68,2.72,2.64,2.7,1116800.0,2.68,2.72,2.64,2.7,1116800.0
2008-07-14 10:00:00,2.69,2.71,2.68,2.7,1158400.0,2.69,2.71,2.68,2.7,1158400.0
2008-07-14 10:30:00,2.7,2.72,2.69,2.72,619200.0,2.7,2.72,2.69,2.72,619200.0
2008-07-14 11:00:00,2.72,2.72,2.69,2.69,548800.0,2.72,2.72,2.69,2.69,548800.0
2008-07-14 11:30:00,2.69,2.7,2.68,2.69,604800.0,2.69,2.7,2.68,2.69,604800.0
2008-07-14 12:00:00,2.69,2.7,2.68,2.68,625600.0,2.69,2.7,2.68,2.68,625600.0
2008-07-14 12:30:00,2.68,2.69,2.68,2.68,424000.0,2.68,2.69,2.68,2.68,424000.0
2008-07-14 13:00:00,2.68,2.69,2.68,2.68,478400.0,2.68,2.69,2.68,2.68,478400.0
2008-07-14 13:30:00,2.68,2.7,2.68,2.69,646400.0,2.68,2.7,2.68,2.69,646400.0
2008-07-14 14:00:00,2.69,2.69,2.68,2.69,1148800.0,2.69,2.69,2.68,2.69,1148800.0
2008-07-14 14:30:00,2.69,2.69,2.68,2.69,1112000.0,2.69,2.69,2.68,2.69,1112000.0
2008-07-14 15:00:00,2.69,2.7,2.68,2.69,1395200.0,2.69,2.7,2.68,2.69,1395200.0
2008-07-14 15:30:00,2.69,2.7,2.67,2.67,1723200.0,2.69,2.7,2.67,2.67,1723200.0
2008-07-15 09:30:00,2.64,2.66,2.63,2.63,2500800.0,2.64,2.66,2.63,2.63,2500800.0
2008-07-15 10:00:00,2.63,2.63,2.61,2.62,2728000.0,2.63,2.63,2.61,2.62,2728000.0
2008-07-15 10:30:00,2.62,2.62,2.6,2.61,1601600.0,2.62,2.62,2.6,2.61,1601600.0
2008-07-15 11:00:00,2.61,2.63,2.61,2.62,1720000.0,2.61,2.63,2.61,2.62,1720000.0
2008-07-15 11:30:00,2.62,2.63,2.61,2.63,960000.0,2.62,2.63,2.61,2.63,960000.0
2008-07-15 12:00:00,2.62,2.63,2.62,2.63,712000.0,2.62,2.63,2.62,2.63,712000.0
2008-07-15 12:30:00,2.62,2.63,2.61,2.63,713600.0,2.62,2.63,2.61,2.63,713600.0
2008-07-15 13:00:00,2.63,2.63,2.62,2.63,1560000.0,2.63,2.63,2.62,2.63,1560000.0
2008-07-15 13:30:00,2.63,2.64,2.62,2.63,1369600.0,2.63,2.64,2.62,2.63,1369600.0
2008-07-15 14:00:00,2.63,2.64,2.62,2.63,1240000.0,2.63,2.64,2.62,2.63,1240000.0
2008-07-15 14:30:00,2.63,2.63,2.62,2.63,1609600.0,2.63,2.63,2.62,2.63,1609600.0
2008-07-15 15:00:00,2.63,2.64,2.63,2.63,1894400.0,2.63,2.64,2.63,2.63,1894400.0
2008-07-15 15:30:00,2.63,2.64,2.62,2.62,2536000.0,2.63,2.64,2.62,2.62,2536000.0
2008-07-16 09:30:00,2.63,2.67,2.63,2.65,577600.0,2.63,2.67,2.63,2.65,577600.0
2008-07-16 10:00:00,2.65,2.65,2.62,2.63,657600.0,2.65,2.65,2.62,2.63,657600.0
2008-07-16 10:30:00,2.64,2.66,2.63,2.65,486400.0,2.64,2.66,2.63,2.65,486400.0
2008-07-16 11:00:00,2.65,2.66,2.65,2.65,603200.0,2.65,2.66,2.65,2.65,603200.0
2008-07-16 11:30:00,2.65,2.66,2.65,2.66,563200.0,2.65,2.66,2.65,2.66,563200.0
2008-07-16 12:00:00,2.66,2.67,2.65,2.66,260800.0,2.66,2.67,2.65,2.66,260800.0
2008-07-16 12:30:00,2.66,2.67,2.65,2.66,246400.0,2.66,2.67,2.65,2.66,246400.0
2008-07-16 13:00:00,2.66,2.67,2.65,2.66,838400.0,2.66,2.67,2.65,2.66,838400.0
2008-07-16 13:30:00,2.66,2.67,2.66,2.67,433600.0,2.66,2.67,2.66,2.67,433600.0
2008-07-16 14:00:00,2.66,2.66,2.65,2.65,580800.0,2.66,2.66,2.65,2.65,580800.0
2008-07-16 14:30:00,2.65,2.66,2.65,2.66,652800.0,2.65,2.66,2.65,2.66,652800.0
2008-07-16 15:00:00,2.66,2.66,2.65,2.66,822400.0,2.66,2.66,2.65,2.66,822400.0
2008-07-16 15:30:00,2.66,2.67,2.65,2.67,1606400.0,2.66,2.67,2.65,2.67,1606400.0
2008-07-17 09:30:00,2.68,2.72,2.68,2.69,867200.0,2.68,2.72,2.68,2.69,867200.0
2008-07-17 10:00:00,2.69,2.71,2.69,2.7,929600.0,2.69,2.71,2.69,2.7,929600.0
2008-07-17 10:30:00,2.7,2.7,2.68,2.69,1387200.0,2.7,2.7,2.68,2.69,1387200.0
2008-07-17 11:00:00,2.69,2.69,2.67,2.68,1222400.0,2.69,2.69,2.67,2.68,1222400.0
2008-07-17 11:30:00,2.68,2.68,2.67,2.67,366400.0,2.68,2.68,2.67,2.67,366400.0
2008-07-17 12:00:00,2.67,2.68,2.66,2.68,268800.0,2.67,2.68,2.66,2.68,268800.0
2008-07-17 12:30:00,2.68,2.68,2.68,2.68,350400.0,2.68,2.68,2.68,2.68,350400.0
2008-07-17 13:00:00,2.68,2.69,2.67,2.69,652800.0,2.68,2.69,2.67,2.69,652800.0
2008-07-17 13:30:00,2.69,2.7,2.68,2.7,1374400.0,2.69,2.7,2.68,2.7,1374400.0
2008-07-17 14:00:00,2.7,2.73,2.69,2.72,2270400.0,2.7,2.73,2.69,2.72,2270400.0
2008-07-17 14:30:00,2.72,2.74,2.72,2.72,1369600.0,2.72,2.74,2.72,2.72,1369600.0
2008-07-17 15:00:00,2.72,2.73,2.72,2.73,1772800.0,2.72,2.73,2.72,2.73,1772800.0
2008-07-17 15:30:00,2.73,2.75,2.72,2.75,3153600.0,2.73,2.75,2.72,2.75,3153600.0
2008-07-18 09:30:00,2.75,2.76,2.71,2.73,723200.0,2.75,2.76,2.71,2.73,723200.0
2008-07-18 10:00:00,2.73,2.74,2.7,2.72,657600.0,2.73,2.74,2.7,2.72,657600.0
2008-07-18 10:30:00,2.72,2.72,2.7,2.71,408000.0,2.72,2.72,2.7,2.71,408000.0
2008-07-18 11:00:00,2.72,2.73,2.71,2.72,432000.0,2.72,2.73,2.71,2.72,432000.0
2008-07-18 11:30:00,2.72,2.73,2.72,2.73,644800.0,2.72,2.73,2.72,2.73,644800.0
2008-07-18 12:00:00,2.73,2.74,2.71,2.71,504000.0,2.73,2.74,2.71,2.71,504000.0
2008-07-18 12:30:00,2.71,2.72,2.7,2.7,320000.0,2.71,2.72,2.7,2.7,320000.0
2008-07-18 13:00:00,2.7,2.71,2.7,2.7,281600.0,2.7,2.71,2.7,2.7,281600.0
2008-07-18 13:30:00,2.7,2.72,2.69,2.71,467200.0,2.7,2.72,2.69,2.71,467200.0
2008-07-18 14:00:00,2.71,2.72,2.7,2.71,526400.0,2.71,2.72,2.7,2.71,526400.0
2008-07-18 14:30:00,2.71,2.72,2.7,2.71,395200.0,2.71,2.72,2.7,2.71,395200.0
2008-07-18 15:00:00,2.71,2.72,2.7,2.71,518400.0,2.71,2.72,2.7,2.71,518400.0
2008-07-18 15:30:00,2.71,2.72,2.7,2.71,798400.0,2.71,2.72,2.7,2.71,798400.0
2008-07-21 09:30:00,2.73,2.75,2.7,2.74,1059200.0,2.73,2.75,2.7,2.74,1059200.0
2008-07-21 10:00:00,2.74,2.74,2.73,2.73,883200.0,2.74,2.74,2.73,2.73,883200.0
2008-07-21 10:30:00,2.73,2.74,2.73,2.74,361600.0,2.73,2.74,2.73,2.74,361600.0
2008-07-21 11:00:00,2.73,2.75,2.73,2.75,412800.0,2.73,2.75,2.73,2.75,412800.0
2008-07-21 11:30:00,2.75,2.75,2.74,2.74,529600.0,2.75,2.75,2.74,2.74,529600.0
2008-07-21 12:00:00,2.74,2.76,2.74,2.76,641600.0,2.74,2.76,2.74,2.76,641600.0
2008-07-21 12:30:00,2.76,2.76,2.74,2.74,416000.0,2.76,2.76,2.74,2.74,416000.0
2008-07-21 13:00:00,2.74,2.74,2.74,2.74,390400.0,2.74,2.74,2.74,2.74,390400.0
2008-07-21 13:30:00,2.74,2.75,2.74,2.74,272000.0,2.74,2.75,2.74,2.74,272000.0
2008-07-21 14:00:00,2.74,2.75,2.73,2.74,376000.0,2.74,2.75,2.73,2.74,376000.0
2008-07-21 14:30:00,2.74,2.74,2.72,2.73,452800.0,2.74,2.74,2.72,2.73,452800.0
2008-07-21 15:00:00,2.73,2.73,2.72,2.73,705600.0,2.73,2.73,2.72,2.73,705600.0
2008-07-21 15:30:00,2.73,2.73,2.72,2.73,1100800.0,2.73,2.73,2.72,2.73,1100800.0
2008-07-22 09:30:00,2.71,2.77,2.71,2.77,1270400.0,2.71,2.77,2.71,2.77,1270400.0
2008-07-22 10:00:00,2.77,2.79,2.75,2.77,1128000.0,2.77,2.79,2.75,2.77,1128000.0
2008-07-22 10:30:00,2.77,2.77,2.75,2.76,486400.0,2.77,2.77,2.75,2.76,486400.0
2008-07-22 11:00:00,2.76,2.78,2.76,2.78,478400.0,2.76,2.78,2.76,2.78,478400.0
2008-07-22 11:30:00,2.78,2.78,2.77,2.78,364800.0,2.78,2.78,2.77,2.78,364800.0
2008-07-22 12:00:00,2.78,2.78,2.77,2.77,211200.0,2.78,2.78,2.77,2.77,211200.0
2008-07-22 12:30:00,2.77,2.78,2.77,2.77,211200.0,2.77,2.78,2.77,2.77,211200.0
2008-07-22 13:00:00,2.78,2.78,2.77,2.78,286400.0,2.78,2.78,2.77,2.78,286400.0
2008-07-22 13:30:00,2.78,2.79,2.78,2.78,560000.0,2.78,2.79,2.78,2.78,560000.0
2008-07-22 14:00:00,2.78,2.78,2.77,2.78,286400.0,2.78,2.78,2.77,2.78,286400.0
2008-07-22 14:30:00,2.78,2.78,2.77,2.78,612800.0,2.78,2.78,2.77,2.78,612800.0
2008-07-22 15:00:00,2.78,2.78,2.77,2.78,648000.0,2.78,2.78,2.77,2.78,648000.0
2008-07-22 15:30:00,2.78,2.8,2.77,2.79,936000.0,2.78,2.8,2.77,2.79,936000.0
2008-07-23 09:30:00,2.79,2.79,2.75,2.76,516800.0,2.79,2.79,2.75,2.76,516800.0
2008-07-23 10:00:00,2.76,2.82,2.76,2.81,945600.0,2.76,2.82,2.76,2.81,945600.0
2008-07-23 10:30:00,2.81,2.82,2.79,2.81,976000.0,2.81,2.82,2.79,2.81,976000.0
2008-07-23 11:00:00,2.81,2.81,2.8,2.81,633600.0,2.81,2.81,2.8,2.81,633600.0
2008-07-23 11:30:00,2.81,2.81,2.79,2.79,614400.0,2.81,2.81,2.79,2.79,614400.0
2008-07-23 12:00:00,2.79,2.79,2.76,2.78,499200.0,2.79,2.79,2.76,2.78,499200.0
2008-07-23 12:30:00,2.78,2.79,2.77,2.78,313600.0,2.78,2.79,2.77,2.78,313600.0
2008-07-23 13:00:00,2.79,2.79,2.77,2.78,304000.0,2.79,2.79,2.77,2.78,304000.0
2008-07-23 13:30:00,2.78,2.79,2.77,2.77,308800.0,2.78,2.79,2.77,2.77,308800.0
2008-07-23 14:00:00,2.77,2.79,2.77,2.79,446400.0,2.77,2.79,2.77,2.79,446400.0
2008-07-23 14:30:00,2.8,2.8,2.78,2.79,355200.0,2.8,2.8,2.78,2.79,355200.0
2008-07-23 15:00:00,2.79,2.79,2.78,2.78,432000.0,2.79,2.79,2.78,2.78,432000.0
2008-07-23 15:30:00,2.78,2.79,2.77,2.78,780800.0,2.78,2.79,2.77,2.78,780800.0
2008-07-24 09:30:00,2.77,2.77,2.73,2.76,916800.0,2.77,2.77,2.73,2.76,916800.0
2008-07-24 10:00:00,2.76,2.78,2.75,2.78,601600.0,2.76,2.78,2.75,2.78,601600.0
2008-07-24 10:30:00,2.78,2.79,2.78,2.79,732800.0,2.78,2.79,2.78,2.79,732800.0
2008-07-24 11:00:00,2.79,2.8,2.77,2.78,787200.0,2.79,2.8,2.77,2.78,787200.0
2008-07-24 11:30:00,2.78,2.79,2.78,2.79,414400.0,2.78,2.79,2.78,2.79,414400.0
2008-07-24 12:00:00,2.79,2.8,2.78,2.78,636800.0,2.79,2.8,2.78,2.78,636800.0
2008-07-24 12:30:00,2.78,2.79,2.78,2.79,897600.0,2.78,2.79,2.78,2.79,897600.0
2008-07-24 13:00:00,2.79,2.8,2.78,2.79,531200.0,2.79,2.8,2.78,2.79,531200.0
2008-07-24 13:30:00,2.79,2.79,2.78,2.79,208000.0,2.79,2.79,2.78,2.79,208000.0
2008-07-24 14:00:00,2.79,2.79,2.77,2.77,510400.0,2.79,2.79,2.77,2.77,510400.0
2008-07-24 14:30:00,2.77,2.78,2.76,2.77,451200.0,2.77,2.78,2.76,2.77,451200.0
2008-07-24 15:00:00,2.77,2.78,2.75,2.75,430400.0,2.77,2.78,2.75,2.75,430400.0
2008-07-24 15:30:00,2.75,2.76,2.74,2.74,964800.0,2.75,2.76,2.74,2.74,964800.0
2008-07-25 09:30:00,2.75,2.79,2.73,2.77,568000.0,2.75,2.79,2.73,2.77,568000.0
2008-07-25 10:00:00,2.77,2.79,2.74,2.74,622400.0,2.77,2.79,2.74,2.74,622400.0
2008-07-25 10:30:00,2.74,2.75,2.73,2.74,664000.0,2.74,2.75,2.73,2.74,664000.0
2008-07-25 11:00:00,2.74,2.74,2.71,2.73,574400.0,2.74,2.74,2.71,2.73,574400.0
2008-07-25 11:30:00,2.73,2.74,2.72,2.72,358400.0,2.73,2.74,2.72,2.72,358400.0
2008-07-25 12:00:00,2.72,2.73,2.71,2.73,286400.0,2.72,2.73,2.71,2.73,286400.0
2008-07-25 12:30:00,2.72,2.73,2.72,2.73,323200.0,2.72,2.73,2.72,2.73,323200.0
2008-07-25 13:00:00,2.73,2.73,2.72,2.72,177600.0,2.73,2.73,2.72,2.72,177600.0
2008-07-25 13:30:00,2.72,2.73,2.71,2.72,216000.0,2.72,2.73,2.71,2.72,216000.0
2008-07-25 14:00:00,2.72,2.72,2.71,2.72,246400.0,2.72,2.72,2.71,2.72,246400.0
2008-07-25 14:30:00,2.71,2.73,2.71,2.72,745600.0,2.71,2.73,2.71,2.72,745600.0
2008-07-25 15:00:00,2.72,2.72,2.7,2.72,704000.0,2.72,2.72,2.7,2.72,704000.0
2008-07-25 15:30:00,2.72,2.72,2.71,2.72,593600.0,2.72,2.72,2.71,2.72,593600.0
2008-07-28 09:30:00,2.72,2.75,2.72,2.75,798400.0,2.72,2.75,2.72,2.75,798400.0
2008-07-28 10:00:00,2.74,2.78,2.74,2.78,753600.0,2.74,2.78,2.74,2.78,753600.0
2008-07-28 10:30:00,2.77,2.78,2.75,2.75,420800.0,2.77,2.78,2.75,2.75,420800.0
2008-07-28 11:00:00,2.75,2.75,2.74,2.75,358400.0,2.75,2.75,2.74,2.75,358400.0
2008-07-28 11:30:00,2.74,2.74,2.73,2.74,294400.0,2.74,2.74,2.73,2.74,294400.0
2008-07-28 12:00:00,2.74,2.74,2.73,2.74,230400.0,2.74,2.74,2.73,2.74,230400.0
2008-07-28 12:30:00,2.74,2.74,2.73,2.73,172800.0,2.74,2.74,2.73,2.73,172800.0
2008-07-28 13:00:00,2.73,2.74,2.73,2.73,230400.0,2.73,2.74,2.73,2.73,230400.0
2008-07-28 13:30:00,2.73,2.73,2.72,2.73,280000.0,2.73,2.73,2.72,2.73,280000.0
2008-07-28 14:00:00,2.73,2.73,2.71,2.71,224000.0,2.73,2.73,2.71,2.71,224000.0
2008-07-28 14:30:00,2.71,2.73,2.71,2.72,320000.0,2.71,2.73,2.71,2.72,320000.0
2008-07-28 15:00:00,2.72,2.73,2.72,2.73,660800.0,2.72,2.73,2.72,2.73,660800.0
2008-07-28 15:30:00,2.73,2.73,2.72,2.73,894400.0,2.73,2.73,2.72,2.73,894400.0
2008-07-29 09:30:00,2.74,2.77,2.74,2.77,496000.0,2.74,2.77,2.74,2.77,496000.0
2008-07-29 10:00:00,2.77,2.79,2.76,2.78,948800.0,2.77,2.79,2.76,2.78,948800.0
2008-07-29 10:30:00,2.78,2.79,2.77,2.78,380800.0,2.78,2.79,2.77,2.78,380800.0
2008-07-29 11:00:00,2.78,2.78,2.75,2.75,272000.0,2.78,2.78,2.75,2.75,272000.0
2008-07-29 11:30:00,2.75,2.77,2.74,2.76,252800.0,2.75,2.77,2.74,2.76,252800.0
2008-07-29 12:00:00,2.75,2.76,2.75,2.76,168000.0,2.75,2.76,2.75,2.76,168000.0
2008-07-29 12:30:00,2.76,2.77,2.75,2.76,164800.0,2.76,2.77,2.75,2.76,164800.0
2008-07-29 13:00:00,2.76,2.77,2.76,2.77,142400.0,2.76,2.77,2.76,2.77,142400.0
2008-07-29 13:30:00,2.77,2.78,2.76,2.77,236800.0,2.77,2.78,2.76,2.77,236800.0
2008-07-29 14:00:00,2.77,2.77,2.76,2.77,1052800.0,2.77,2.77,2.76,2.77,1052800.0
2008-07-29 14:30:00,2.77,2.77,2.76,2.77,158400.0,2.77,2.77,2.76,2.77,158400.0
2008-07-29 15:00:00,2.77,2.78,2.76,2.77,584000.0,2.77,2.78,2.76,2.77,584000.0
2008-07-29 15:30:00,2.77,2.77,2.76,2.77,531200.0,2.77,2.77,2.76,2.77,531200.0
2008-07-30 09:30:00,2.79,2.81,2.79,2.8,268800.0,2.79,2.81,2.79,2.8,268800.0
2008-07-30 10:00:00,2.8,2.81,2.79,2.79,276800.0,2.8,2.81,2.79,2.79,276800.0
2008-07-30 10:30:00,2.79,2.8,2.78,2.79,280000.0,2.79,2.8,2.78,2.79,280000.0
2008-07-30 11:00:00,2.79,2.79,2.78,2.78,310400.0,2.79,2.79,2.78,2.78,310400.0
2008-07-30 11:30:00,2.78,2.79,2.78,2.78,753600.0,2.78,2.79,2.78,2.78,753600.0
2008-07-30 12:00:00,2.78,2.78,2.77,2.77,539200.0,2.78,2.78,2.77,2.77,539200.0
2008-07-30 12:30:00,2.77,2.77,2.75,2.76,217600.0,2.77,2.77,2.75,2.76,217600.0
2008-07-30 13:00:00,2.75,2.76,2.74,2.74,715200.0,2.75,2.76,2.74,2.74,715200.0
2008-07-30 13:30:00,2.74,2.74,2.73,2.73,249600.0,2.74,2.74,2.73,2.73,249600.0
2008-07-30 14:00:00,2.73,2.73,2.73,2.73,552000.0,2.73,2.73,2.73,2.73,552000.0
2008-07-30 14:30:00,2.73,2.74,2.73,2.73,755200.0,2.73,2.74,2.73,2.73,755200.0
2008-07-30 15:00:00,2.73,2.75,2.73,2.75,569600.0,2.73,2.75,2.73,2.75,569600.0
2008-07-30 15:30:00,2.75,2.76,2.74,2.75,1200000.0,2.75,2.76,2.74,2.75,1200000.0
2008-07-31 09:30:00,2.74,2.79,2.73,2.75,332800.0,2.74,2.79,2.73,2.75,332800.0
2008-07-31 10:00:00,2.76,2.78,2.76,2.77,484800.0,2.76,2.78,2.76,2.77,484800.0
2008-07-31 10:30:00,2.77,2.77,2.76,2.77,619200.0,2.77,2.77,2.76,2.77,619200.0
2008-07-31 11:00:00,2.77,2.77,2.76,2.76,275200.0,2.77,2.77,2.76,2.76,275200.0
2008-07-31 11:30:00,2.76,2.76,2.75,2.75,240000.0,2.76,2.76,2.75,2.75,240000.0
2008-07-31 12:00:00,2.76,2.76,2.75,2.76,278400.0,2.76,2.76,2.75,2.76,278400.0
2008-07-31 12:30:00,2.76,2.77,2.76,2.76,340800.0,2.76,2.77,2.76,2.76,340800.0
2008-07-31 13:00:00,2.76,2.77,2.76,2.77,153600.0,2.76,2.77,2.76,2.77,153600.0
2008-07-31 13:30:00,2.77,2.77,2.76,2.76,244800.0,2.77,2.77,2.76,2.76,244800.0
2008-07-31 14:00:00,2.76,2.77,2.76,2.77,310400.0,2.76,2.77,2.76,2.77,310400.0
2008-07-31 14:30:00,2.77,2.77,2.76,2.77,364800.0,2.77,2.77,2.76,2.77,364800.0
2008-07-31 15:00:00,2.77,2.77,2.76,2.77,532800.0,2.77,2.77,2.76,2.77,532800.0
2008-07-31 15:30:00,2.77,2.77,2.74,2.74,1016000.0,2.77,2.77,2.74,2.74,1016000.0
2008-08-01 09:30:00,2.77,2.78,2.7,2.72,974400.0,2.77,2.78,2.7,2.72,974400.0
2008-08-01 10:00:00,2.72,2.73,2.7,2.72,510400.0,2.72,2.73,2.7,2.72,510400.0
2008-08-01 10:30:00,2.72,2.73,2.71,2.72,569600.0,2.72,2.73,2.71,2.72,569600.0
2008-08-01 11:00:00,2.72,2.73,2.71,2.72,312000.0,2.72,2.73,2.71,2.72,312000.0
2008-08-01 11:30:00,2.72,2.74,2.72,2.73,436800.0,2.72,2.74,2.72,2.73,436800.0
2008-08-01 12:00:00,2.73,2.73,2.72,2.72,224000.0,2.73,2.73,2.72,2.72,224000.0
2008-08-01 12:30:00,2.72,2.73,2.72,2.72,232000.0,2.72,2.73,2.72,2.72,232000.0
2008-08-01 13:00:00,2.72,2.74,2.72,2.73,299200.0,2.72,2.74,2.72,2.73,299200.0
2008-08-01 13:30:00,2.73,2.73,2.72,2.73,252800.0,2.73,2.73,2.72,2.73,252800.0
2008-08-01 14:00:00,2.73,2.73,2.72,2.72,326400.0,2.73,2.73,2.72,2.72,326400.0
2008-08-01 14:30:00,2.73,2.73,2.73,2.73,416000.0,2.73,2.73,2.73,2.73,416000.0
2008-08-01 15:00:00,2.73,2.73,2.73,2.73,496000.0,2.73,2.73,2.73,2.73,496000.0
2008-08-01 15:30:00,2.73,2.75,2.73,2.73,803200.0,2.73,2.75,2.73,2.73,803200.0
2008-08-04 09:30:00,2.72,2.74,2.7,2.72,316800.0,2.72,2.74,2.7,2.72,316800.0
2008-08-04 10:00:00,2.72,2.72,2.7,2.71,203200.0,2.72,2.72,2.7,2.71,203200.0
2008-08-04 10:30:00,2.71,2.72,2.7,2.7,296000.0,2.71,2.72,2.7,2.7,296000.0
2008-08-04 11:00:00,2.7,2.71,2.69,2.71,385600.0,2.7,2.71,2.69,2.71,385600.0
2008-08-04 11:30:00,2.7,2.74,2.7,2.74,624000.0,2.7,2.74,2.7,2.74,624000.0
2008-08-04 12:00:00,2.74,2.74,2.73,2.74,659200.0,2.74,2.74,2.73,2.74,659200.0
2008-08-04 12:30:00,2.74,2.74,2.72,2.73,1158400.0,2.74,2.74,2.72,2.73,1158400.0
2008-08-04 13:00:00,2.73,2.73,2.72,2.72,804800.0,2.73,2.73,2.72,2.72,804800.0
2008-08-04 13:30:00,2.72,2.74,2.72,2.73,592000.0,2.72,2.74,2.72,2.73,592000.0
2008-08-04 14:00:00,2.73,2.73,2.72,2.72,427200.0,2.73,2.73,2.72,2.72,427200.0
2008-08-04 14:30:00,2.72,2.73,2.72,2.72,430400.0,2.72,2.73,2.72,2.72,430400.0
2008-08-04 15:00:00,2.72,2.73,2.72,2.72,700800.0,2.72,2.73,2.72,2.72,700800.0
2008-08-04 15:30:00,2.72,2.73,2.71,2.72,790400.0,2.72,2.73,2.71,2.72,790400.0
2008-08-05 09:30:00,2.73,2.74,2.73,2.74,449600.0,2.73,2.74,2.73,2.74,449600.0
2008-08-05 10:00:00,2.74,2.76,2.74,2.75,283200.0,2.74,2.76,2.74,2.75,283200.0
2008-08-05 10:30:00,2.75,2.75,2.74,2.74,139200.0,2.75,2.75,2.74,2.74,139200.0
2008-08-05 11:00:00,2.74,2.75,2.74,2.75,187200.0,2.74,2.75,2.74,2.75,187200.0
2008-08-05 11:30:00,2.75,2.77,2.75,2.77,337600.0,2.75,2.77,2.75,2.77,337600.0
2008-08-05 12:00:00,2.77,2.78,2.77,2.77,856000.0,2.77,2.78,2.77,2.77,856000.0
2008-08-05 12:30:00,2.77,2.77,2.76,2.76,217600.0,2.77,2.77,2.76,2.76,217600.0
2008-08-05 13:00:00,2.77,2.77,2.76,2.77,118400.0,2.77,2.77,2.76,2.77,118400.0
2008-08-05 13:30:00,2.77,2.77,2.76,2.76,124800.0,2.77,2.77,2.76,2.76,124800.0
2008-08-05 14:00:00,2.76,2.77,2.75,2.75,1051200.0,2.76,2.77,2.75,2.75,1051200.0
2008-08-05 14:30:00,2.75,2.76,2.74,2.75,1416000.0,2.75,2.76,2.74,2.75,1416000.0
2008-08-05 15:00:00,2.75,2.76,2.75,2.76,462400.0,2.75,2.76,2.75,2.76,462400.0
2008-08-05 15:30:00,2.76,2.78,2.75,2.78,996800.0,2.76,2.78,2.75,2.78,996800.0
2008-08-06 09:30:00,2.77,2.77,2.76,2.77,448000.0,2.77,2.77,2.76,2.77,448000.0
2008-08-06 10:00:00,2.76,2.77,2.75,2.76,288000.0,2.76,2.77,2.75,2.76,288000.0
2008-08-06 10:30:00,2.76,2.76,2.75,2.75,385600.0,2.76,2.76,2.75,2.75,385600.0
2008-08-06 11:00:00,2.75,2.76,2.74,2.75,555200.0,2.75,2.76,2.74,2.75,555200.0
2008-08-06 11:30:00,2.75,2.75,2.74,2.75,334400.0,2.75,2.75,2.74,2.75,334400.0
2008-08-06 12:00:00,2.74,2.76,2.74,2.76,265600.0,2.74,2.76,2.74,2.76,265600.0
2008-08-06 12:30:00,2.76,2.76,2.75,2.75,334400.0,2.76,2.76,2.75,2.75,334400.0
2008-08-06 13:00:00,2.75,2.75,2.75,2.75,507200.0,2.75,2.75,2.75,2.75,507200.0
2008-08-06 13:30:00,2.75,2.76,2.75,2.75,340800.0,2.75,2.76,2.75,2.75,340800.0
2008-08-06 14:00:00,2.75,2.76,2.75,2.75,193600.0,2.75,2.76,2.75,2.75,193600.0
2008-08-06 14:30:00,2.75,2.76,2.75,2.75,820800.0,2.75,2.76,2.75,2.75,820800.0
2008-08-06 15:00:00,2.75,2.75,2.75,2.75,712000.0,2.75,2.75,2.75,2.75,712000.0
2008-08-06 15:30:00,2.75,2.76,2.75,2.75,603200.0,2.75,2.76,2.75,2.75,603200.0
2008-08-07 09:30:00,2.74,2.76,2.72,2.73,489600.0,2.74,2.76,2.72,2.73,489600.0
2008-08-07 10:00:00,2.73,2.75,2.73,2.74,937600.0,2.73,2.75,2.73,2.74,937600.0
2008-08-07 10:30:00,2.74,2.75,2.73,2.73,241600.0,2.74,2.75,2.73,2.73,241600.0
2008-08-07 11:00:00,2.73,2.75,2.73,2.74,336000.0,2.73,2.75,2.73,2.74,336000.0
2008-08-07 11:30:00,2.74,2.75,2.74,2.75,104000.0,2.74,2.75,2.74,2.75,104000.0
2008-08-07 12:00:00,2.75,2.75,2.74,2.75,155200.0,2.75,2.75,2.74,2.75,155200.0
2008-08-07 12:30:00,2.75,2.76,2.75,2.75,414400.0,2.75,2.76,2.75,2.75,414400.0
2008-08-07 13:00:00,2.75,2.75,2.75,2.75,587200.0,2.75,2.75,2.75,2.75,587200.0
2008-08-07 13:30:00,2.75,2.75,2.75,2.75,203200.0,2.75,2.75,2.75,2.75,203200.0
2008-08-07 14:00:00,2.75,2.75,2.75,2.75,193600.0,2.75,2.75,2.75,2.75,193600.0
2008-08-07 14:30:00,2.75,2.75,2.74,2.74,206400.0,2.75,2.75,2.74,2.74,206400.0
2008-08-07 15:00:00,2.74,2.75,2.73,2.73,1096000.0,2.74,2.75,2.73,2.73,1096000.0
2008-08-07 15:30:00,2.73,2.73,2.72,2.72,788800.0,2.73,2.73,2.72,2.72,788800.0
2008-08-08 09:30:00,2.72,2.76,2.72,2.75,1320000.0,2.72,2.76,2.72,2.75,1320000.0
2008-08-08 10:00:00,2.75,2.78,2.75,2.78,1664000.0,2.75,2.78,2.75,2.78,1664000.0
2008-08-08 10:30:00,2.78,2.78,2.76,2.77,659200.0,2.78,2.78,2.76,2.77,659200.0
2008-08-08 11:00:00,2.77,2.78,2.76,2.77,404800.0,2.77,2.78,2.76,2.77,404800.0
2008-08-08 11:30:00,2.78,2.78,2.77,2.77,228800.0,2.78,2.78,2.77,2.77,228800.0
2008-08-08 12:00:00,2.77,2.77,2.76,2.77,272000.0,2.77,2.77,2.76,2.77,272000.0
2008-08-08 12:30:00,2.77,2.77,2.76,2.77,233600.0,2.77,2.77,2.76,2.77,233600.0
2008-08-08 13:00:00,2.77,2.77,2.77,2.77,384000.0,2.77,2.77,2.77,2.77,384000.0
2008-08-08 13:30:00,2.77,2.77,2.76,2.77,448000.0,2.77,2.77,2.76,2.77,448000.0
2008-08-08 14:00:00,2.77,2.77,2.76,2.76,216000.0,2.77,2.77,2.76,2.76,216000.0
2008-08-08 14:30:00,2.76,2.77,2.76,2.76,296000.0,2.76,2.77,2.76,2.76,296000.0
2008-08-08 15:00:00,2.76,2.77,2.75,2.76,363200.0,2.76,2.77,2.75,2.76,363200.0
2008-08-08 15:30:00,2.76,2.77,2.76,2.77,948800.0,2.76,2.77,2.76,2.77,948800.0
2008-08-11 09:30:00,2.77,2.77,2.74,2.75,414400.0,2.77,2.77,2.74,2.75,414400.0
2008-08-11 10:00:00,2.75,2.77,2.74,2.76,960000.0,2.75,2.77,2.74,2.76,960000.0
2008-08-11 10:30:00,2.76,2.77,2.76,2.77,492800.0,2.76,2.77,2.76,2.77,492800.0
2008-08-11 11:00:00,2.77,2.77,2.76,2.77,608000.0,2.77,2.77,2.76,2.77,608000.0
2008-08-11 11:30:00,2.77,2.81,2.77,2.81,945600.0,2.77,2.81,2.77,2.81,945600.0
2008-08-11 12:00:00,2.81,2.82,2.8,2.82,486400.0,2.81,2.82,2.8,2.82,486400.0
2008-08-11 12:30:00,2.82,2.82,2.8,2.81,300800.0,2.82,2.82,2.8,2.81,300800.0
2008-08-11 13:00:00,2.81,2.83,2.81,2.82,281600.0,2.81,2.83,2.81,2.82,281600.0
2008-08-11 13:30:00,2.82,2.84,2.82,2.83,308800.0,2.82,2.84,2.82,2.83,308800.0
2008-08-11 14:00:00,2.83,2.83,2.81,2.82,393600.0,2.83,2.83,2.81,2.82,393600.0
2008-08-11 14:30:00,2.82,2.83,2.8,2.81,763200.0,2.82,2.83,2.8,2.81,763200.0
2008-08-11 15:00:00,2.81,2.82,2.8,2.8,460800.0,2.81,2.82,2.8,2.8,460800.0
2008-08-11 15:30:00,2.8,2.81,2.79,2.81,763200.0,2.8,2.81,2.79,2.81,763200.0
2008-08-12 09:30:00,2.8,2.8,2.77,2.79,497600.0,2.8,2.8,2.77,2.79,497600.0
2008-08-12 10:00:00,2.79,2.8,2.78,2.79,670400.0,2.79,2.8,2.78,2.79,670400.0
2008-08-12 10:30:00,2.79,2.81,2.79,2.81,558400.0,2.79,2.81,2.79,2.81,558400.0
2008-08-12 11:00:00,2.81,2.81,2.8,2.81,742400.0,2.81,2.81,2.8,2.81,742400.0
2008-08-12 11:30:00,2.81,2.81,2.79,2.79,608000.0,2.81,2.81,2.79,2.79,608000.0
2008-08-12 12:00:00,2.78,2.79,2.77,2.77,275200.0,2.78,2.79,2.77,2.77,275200.0
2008-08-12 12:30:00,2.77,2.77,2.76,2.77,166400.0,2.77,2.77,2.76,2.77,166400.0
2008-08-12 13:00:00,2.77,2.78,2.77,2.77,236800.0,2.77,2.78,2.77,2.77,236800.0
2008-08-12 13:30:00,2.77,2.78,2.77,2.77,331200.0,2.77,2.78,2.77,2.77,331200.0
2008-08-12 14:00:00,2.77,2.77,2.76,2.77,353600.0,2.77,2.77,2.76,2.77,353600.0
2008-08-12 14:30:00,2.77,2.77,2.76,2.76,249600.0,2.77,2.77,2.76,2.76,249600.0
2008-08-12 15:00:00,2.76,2.76,2.75,2.76,326400.0,2.76,2.76,2.75,2.76,326400.0
2008-08-12 15:30:00,2.76,2.77,2.75,2.77,571200.0,2.76,2.77,2.75,2.77,571200.0
2008-08-13 09:30:00,2.76,2.81,2.76,2.81,467200.0,2.76,2.81,2.76,2.81,467200.0
2008-08-13 10:00:00,2.81,2.84,2.81,2.81,776000.0,2.81,2.84,2.81,2.81,776000.0
2008-08-13 10:30:00,2.81,2.81,2.79,2.81,464000.0,2.81,2.81,2.79,2.81,464000.0
2008-08-13 11:00:00,2.81,2.81,2.78,2.79,427200.0,2.81,2.81,2.78,2.79,427200.0
2008-08-13 11:30:00,2.79,2.79,2.77,2.77,254400.0,2.79,2.79,2.77,2.77,254400.0
2008-08-13 12:00:00,2.77,2.77,2.75,2.75,536000.0,2.77,2.77,2.75,2.75,536000.0
2008-08-13 12:30:00,2.75,2.75,2.74,2.75,518400.0,2.75,2.75,2.74,2.75,518400.0
2008-08-13 13:00:00,2.75,2.75,2.74,2.75,264000.0,2.75,2.75,2.74,2.75,264000.0
2008-08-13 13:30:00,2.75,2.76,2.75,2.76,1286400.0,2.75,2.76,2.75,2.76,1286400.0
2008-08-13 14:00:00,2.76,2.76,2.74,2.74,616000.0,2.76,2.76,2.74,2.74,616000.0
2008-08-13 14:30:00,2.74,2.75,2.73,2.74,889600.0,2.74,2.75,2.73,2.74,889600.0
2008-08-13 15:00:00,2.75,2.75,2.73,2.73,883200.0,2.75,2.75,2.73,2.73,883200.0
2008-08-13 15:30:00,2.73,2.75,2.72,2.75,1320000.0,2.73,2.75,2.72,2.75,1320000.0
2008-08-14 09:30:00,2.74,2.8,2.74,2.8,521600.0,2.74,2.8,2.74,2.8,521600.0
2008-08-14 10:00:00,2.8,2.82,2.79,2.81,582400.0,2.8,2.82,2.79,2.81,582400.0
2008-08-14 10:30:00,2.81,2.84,2.81,2.84,772800.0,2.81,2.84,2.81,2.84,772800.0
2008-08-14 11:00:00,2.85,2.85,2.83,2.84,571200.0,2.85,2.85,2.83,2.84,571200.0
2008-08-14 11:30:00,2.84,2.87,2.84,2.86,601600.0,2.84,2.87,2.84,2.86,601600.0
2008-08-14 12:00:00,2.86,2.86,2.84,2.84,278400.0,2.86,2.86,2.84,2.84,278400.0
2008-08-14 12:30:00,2.84,2.85,2.84,2.85,659200.0,2.84,2.85,2.84,2.85,659200.0
2008-08-14 13:00:00,2.85,2.85,2.84,2.84,232000.0,2.85,2.85,2.84,2.84,232000.0
2008-08-14 13:30:00,2.84,2.84,2.81,2.81,456000.0,2.84,2.84,2.81,2.81,456000.0
2008-08-14 14:00:00,2.82,2.83,2.8,2.81,825600.0,2.82,2.83,2.8,2.81,825600.0
2008-08-14 14:30:00,2.81,2.81,2.79,2.79,1056000.0,2.81,2.81,2.79,2.79,1056000.0
2008-08-14 15:00:00,2.79,2.8,2.79,2.79,966400.0,2.79,2.8,2.79,2.79,966400.0
2008-08-14 15:30:00,2.79,2.8,2.79,2.8,963200.0,2.79,2.8,2.79,2.8,963200.0
2008-08-15 09:30:00,2.76,2.83,2.76,2.78,433600.0,2.76,2.83,2.76,2.78,433600.0
2008-08-15 10:00:00,2.78,2.79,2.77,2.78,438400.0,2.78,2.79,2.77,2.78,438400.0
2008-08-15 10:30:00,2.78,2.8,2.77,2.79,758400.0,2.78,2.8,2.77,2.79,758400.0
2008-08-15 11:00:00,2.79,2.79,2.79,2.79,208000.0,2.79,2.79,2.79,2.79,208000.0
2008-08-15 11:30:00,2.79,2.79,2.77,2.77,382400.0,2.79,2.79,2.77,2.77,382400.0
2008-08-15 12:00:00,2.77,2.78,2.77,2.77,110400.0,2.77,2.78,2.77,2.77,110400.0
2008-08-15 12:30:00,2.77,2.78,2.77,2.78,179200.0,2.77,2.78,2.77,2.78,179200.0
2008-08-15 13:00:00,2.78,2.78,2.77,2.78,88000.0,2.78,2.78,2.77,2.78,88000.0
2008-08-15 13:30:00,2.78,2.78,2.78,2.78,283200.0,2.78,2.78,2.78,2.78,283200.0
2008-08-15 14:00:00,2.78,2.78,2.77,2.78,416000.0,2.78,2.78,2.77,2.78,416000.0
2008-08-15 14:30:00,2.78,2.78,2.78,2.78,462400.0,2.78,2.78,2.78,2.78,462400.0
2008-08-15 15:00:00,2.78,2.79,2.78,2.79,566400.0,2.78,2.79,2.78,2.79,566400.0
2008-08-15 15:30:00,2.79,2.79,2.78,2.79,1240000.0,2.79,2.79,2.78,2.79,1240000.0
2008-08-18 09:30:00,2.8,2.8,2.77,2.78,672000.0,2.8,2.8,2.77,2.78,672000.0
2008-08-18 10:00:00,2.78,2.79,2.78,2.78,275200.0,2.78,2.79,2.78,2.78,275200.0
2008-08-18 10:30:00,2.78,2.79,2.78,2.79,281600.0,2.78,2.79,2.78,2.79,281600.0
2008-08-18 11:00:00,2.79,2.79,2.78,2.79,265600.0,2.79,2.79,2.78,2.79,265600.0
2008-08-18 11:30:00,2.79,2.79,2.79,2.79,371200.0,2.79,2.79,2.79,2.79,371200.0
2008-08-18 12:00:00,2.79,2.79,2.78,2.79,265600.0,2.79,2.79,2.78,2.79,265600.0
2008-08-18 12:30:00,2.79,2.79,2.78,2.79,276800.0,2.79,2.79,2.78,2.79,276800.0
2008-08-18 13:00:00,2.79,2.79,2.78,2.78,192000.0,2.79,2.79,2.78,2.78,192000.0
2008-08-18 13:30:00,2.78,2.79,2.77,2.77,96000.0,2.78,2.79,2.77,2.77,96000.0
2008-08-18 14:00:00,2.77,2.77,2.76,2.77,187200.0,2.77,2.77,2.76,2.77,187200.0
2008-08-18 14:30:00,2.77,2.77,2.76,2.76,140800.0,2.77,2.77,2.76,2.76,140800.0
2008-08-18 15:00:00,2.76,2.76,2.75,2.76,395200.0,2.76,2.76,2.75,2.76,395200.0
2008-08-18 15:30:00,2.76,2.78,2.76,2.78,1100800.0,2.76,2.78,2.76,2.78,1100800.0
2008-08-19 09:30:00,2.81,2.81,2.72,2.72,529600.0,2.81,2.81,2.72,2.72,529600.0
2008-08-19 10:00:00,2.72,2.73,2.69,2.72,443200.0,2.72,2.73,2.69,2.72,443200.0
2008-08-19 10:30:00,2.72,2.72,2.71,2.72,361600.0,2.72,2.72,2.71,2.72,361600.0
2008-08-19 11:00:00,2.72,2.72,2.72,2.72,275200.0,2.72,2.72,2.72,2.72,275200.0
2008-08-19 11:30:00,2.72,2.72,2.7,2.7,286400.0,2.72,2.72,2.7,2.7,286400.0
2008-08-19 12:00:00,2.7,2.71,2.7,2.7,289600.0,2.7,2.71,2.7,2.7,289600.0
2008-08-19 12:30:00,2.7,2.71,2.7,2.7,307200.0,2.7,2.71,2.7,2.7,307200.0
2008-08-19 13:00:00,2.7,2.71,2.7,2.71,268800.0,2.7,2.71,2.7,2.71,268800.0
2008-08-19 13:30:00,2.71,2.71,2.71,2.71,281600.0,2.71,2.71,2.71,2.71,281600.0
2008-08-19 14:00:00,2.71,2.72,2.71,2.72,580800.0,2.71,2.72,2.71,2.72,580800.0
2008-08-19 14:30:00,2.72,2.72,2.72,2.72,251200.0,2.72,2.72,2.72,2.72,251200.0
2008-08-19 15:00:00,2.72,2.72,2.71,2.72,374400.0,2.72,2.72,2.71,2.72,374400.0
2008-08-19 15:30:00,2.72,2.72,2.71,2.72,496000.0,2.72,2.72,2.71,2.72,496000.0
2008-08-20 09:30:00,2.73,2.73,2.69,2.7,518400.0,2.73,2.73,2.69,2.7,518400.0
2008-08-20 10:00:00,2.7,2.71,2.69,2.69,340800.0,2.7,2.71,2.69,2.69,340800.0
2008-08-20 10:30:00,2.69,2.72,2.69,2.72,211200.0,2.69,2.72,2.69,2.72,211200.0
2008-08-20 11:00:00,2.72,2.72,2.7,2.71,284800.0,2.72,2.72,2.7,2.71,284800.0
2008-08-20 11:30:00,2.71,2.72,2.69,2.72,312000.0,2.71,2.72,2.69,2.72,312000.0
2008-08-20 12:00:00,2.72,2.73,2.71,2.72,171200.0,2.72,2.73,2.71,2.72,171200.0
2008-08-20 12:30:00,2.72,2.73,2.72,2.72,100800.0,2.72,2.73,2.72,2.72,100800.0
2008-08-20 13:00:00,2.72,2.73,2.72,2.73,128000.0,2.72,2.73,2.72,2.73,128000.0
2008-08-20 13:30:00,2.73,2.73,2.73,2.73,129600.0,2.73,2.73,2.73,2.73,129600.0
2008-08-20 14:00:00,2.73,2.73,2.71,2.71,244800.0,2.73,2.73,2.71,2.71,244800.0
2008-08-20 14:30:00,2.71,2.71,2.71,2.71,257600.0,2.71,2.71,2.71,2.71,257600.0
2008-08-20 15:00:00,2.71,2.71,2.7,2.7,300800.0,2.71,2.71,2.7,2.7,300800.0
2008-08-20 15:30:00,2.71,2.71,2.7,2.71,406400.0,2.71,2.71,2.7,2.71,406400.0
2008-08-21 09:30:00,2.68,2.74,2.68,2.73,348800.0,2.68,2.74,2.68,2.73,348800.0
2008-08-21 10:00:00,2.74,2.76,2.72,2.72,1182400.0,2.74,2.76,2.72,2.72,1182400.0
2008-08-21 10:30:00,2.72,2.72,2.7,2.7,249600.0,2.72,2.72,2.7,2.7,249600.0
2008-08-21 11:00:00,2.7,2.71,2.7,2.71,192000.0,2.7,2.71,2.7,2.71,192000.0
2008-08-21 11:30:00,2.71,2.72,2.7,2.71,145600.0,2.71,2.72,2.7,2.71,145600.0
2008-08-21 12:00:00,2.72,2.72,2.71,2.71,284800.0,2.72,2.72,2.71,2.71,284800.0
2008-08-21 12:30:00,2.7,2.71,2.7,2.71,116800.0,2.7,2.71,2.7,2.71,116800.0
2008-08-21 13:00:00,2.71,2.71,2.7,2.71,200000.0,2.71,2.71,2.7,2.71,200000.0
2008-08-21 13:30:00,2.71,2.71,2.7,2.71,68800.0,2.71,2.71,2.7,2.71,68800.0
2008-08-21 14:00:00,2.71,2.72,2.7,2.71,75200.0,2.71,2.72,2.7,2.71,75200.0
2008-08-21 14:30:00,2.71,2.72,2.71,2.71,116800.0,2.71,2.72,2.71,2.71,116800.0
2008-08-21 15:00:00,2.71,2.72,2.71,2.72,169600.0,2.71,2.72,2.71,2.72,169600.0
2008-08-21 15:30:00,2.72,2.72,2.71,2.71,428800.0,2.72,2.72,2.71,2.71,428800.0
2008-08-22 09:30:00,2.73,2.76,2.73,2.75,438400.0,2.73,2.76,2.73,2.75,438400.0
2008-08-22 10:00:00,2.75,2.76,2.75,2.76,371200.0,2.75,2.76,2.75,2.76,371200.0
2008-08-22 10:30:00,2.76,2.77,2.75,2.76,297600.0,2.76,2.77,2.75,2.76,297600.0
2008-08-22 11:00:00,2.76,2.76,2.76,2.76,113600.0,2.76,2.76,2.76,2.76,113600.0
2008-08-22 11:30:00,2.76,2.76,2.75,2.76,131200.0,2.76,2.76,2.75,2.76,131200.0
2008-08-22 12:00:00,2.76,2.76,2.75,2.76,248000.0,2.76,2.76,2.75,2.76,248000.0
2008-08-22 12:30:00,2.76,2.76,2.76,2.76,187200.0,2.76,2.76,2.76,2.76,187200.0
2008-08-22 13:00:00,2.76,2.77,2.76,2.77,203200.0,2.76,2.77,2.76,2.77,203200.0
2008-08-22 13:30:00,2.76,2.77,2.76,2.76,187200.0,2.76,2.77,2.76,2.76,187200.0
2008-08-22 14:00:00,2.76,2.77,2.76,2.77,347200.0,2.76,2.77,2.76,2.77,347200.0
2008-08-22 14:30:00,2.77,2.77,2.76,2.76,331200.0,2.77,2.77,2.76,2.76,331200.0
2008-08-22 15:00:00,2.76,2.76,2.76,2.76,414400.0,2.76,2.76,2.76,2.76,414400.0
2008-08-22 15:30:00,2.76,2.77,2.76,2.77,364800.0,2.76,2.77,2.76,2.77,364800.0
2008-08-25 09:30:00,2.75,2.75,2.71,2.71,278400.0,2.75,2.75,2.71,2.71,278400.0
2008-08-25 10:00:00,2.72,2.73,2.71,2.73,118400.0,2.72,2.73,2.71,2.73,118400.0
2008-08-25 10:30:00,2.72,2.73,2.7,2.7,187200.0,2.72,2.73,2.7,2.7,187200.0
2008-08-25 11:00:00,2.7,2.7,2.69,2.7,110400.0,2.7,2.7,2.69,2.7,110400.0
2008-08-25 11:30:00,2.7,2.7,2.69,2.69,124800.0,2.7,2.7,2.69,2.69,124800.0
2008-08-25 12:00:00,2.69,2.69,2.69,2.69,67200.0,2.69,2.69,2.69,2.69,67200.0
2008-08-25 12:30:00,2.69,2.69,2.69,2.69,81600.0,2.69,2.69,2.69,2.69,81600.0
2008-08-25 13:00:00,2.69,2.7,2.69,2.7,72000.0,2.69,2.7,2.69,2.7,72000.0
2008-08-25 13:30:00,2.7,2.71,2.7,2.7,76800.0,2.7,2.71,2.7,2.7,76800.0
2008-08-25 14:00:00,2.7,2.71,2.7,2.7,193600.0,2.7,2.71,2.7,2.7,193600.0
2008-08-25 14:30:00,2.7,2.71,2.7,2.71,257600.0,2.7,2.71,2.7,2.71,257600.0
2008-08-25 15:00:00,2.71,2.71,2.7,2.7,310400.0,2.71,2.71,2.7,2.7,310400.0
2008-08-25 15:30:00,2.7,2.71,2.69,2.7,667200.0,2.7,2.71,2.69,2.7,667200.0
2008-08-26 09:30:00,2.69,2.73,2.69,2.72,502400.0,2.69,2.73,2.69,2.72,502400.0
2008-08-26 10:00:00,2.72,2.73,2.71,2.71,353600.0,2.72,2.73,2.71,2.71,353600.0
2008-08-26 10:30:00,2.71,2.72,2.71,2.72,193600.0,2.71,2.72,2.71,2.72,193600.0
2008-08-26 11:00:00,2.72,2.72,2.7,2.7,374400.0,2.72,2.72,2.7,2.7,374400.0
2008-08-26 11:30:00,2.7,2.7,2.69,2.7,236800.0,2.7,2.7,2.69,2.7,236800.0
2008-08-26 12:00:00,2.7,2.7,2.69,2.7,350400.0,2.7,2.7,2.69,2.7,350400.0
2008-08-26 12:30:00,2.7,2.7,2.69,2.69,163200.0,2.7,2.7,2.69,2.69,163200.0
2008-08-26 13:00:00,2.69,2.7,2.69,2.69,84800.0,2.69,2.7,2.69,2.69,84800.0
2008-08-26 13:30:00,2.69,2.69,2.69,2.69,91200.0,2.69,2.69,2.69,2.69,91200.0
2008-08-26 14:00:00,2.69,2.7,2.69,2.69,209600.0,2.69,2.7,2.69,2.69,209600.0
2008-08-26 14:30:00,2.69,2.69,2.69,2.69,224000.0,2.69,2.69,2.69,2.69,224000.0
2008-08-26 15:00:00,2.69,2.7,2.69,2.7,216000.0,2.69,2.7,2.69,2.7,216000.0
2008-08-26 15:30:00,2.7,2.71,2.69,2.71,1046400.0,2.7,2.71,2.69,2.71,1046400.0
2008-08-27 09:30:00,2.71,2.74,2.7,2.74,179200.0,2.71,2.74,2.7,2.74,179200.0
2008-08-27 10:00:00,2.74,2.75,2.73,2.74,363200.0,2.74,2.75,2.73,2.74,363200.0
2008-08-27 10:30:00,2.74,2.76,2.74,2.74,467200.0,2.74,2.76,2.74,2.74,467200.0
2008-08-27 11:00:00,2.74,2.75,2.73,2.74,227200.0,2.74,2.75,2.73,2.74,227200.0
2008-08-27 11:30:00,2.74,2.74,2.73,2.73,156800.0,2.74,2.74,2.73,2.73,156800.0
2008-08-27 12:00:00,2.73,2.76,2.73,2.76,395200.0,2.73,2.76,2.73,2.76,395200.0
2008-08-27 12:30:00,2.76,2.76,2.75,2.75,337600.0,2.76,2.76,2.75,2.75,337600.0
2008-08-27 13:00:00,2.75,2.75,2.75,2.75,236800.0,2.75,2.75,2.75,2.75,236800.0
2008-08-27 13:30:00,2.75,2.75,2.75,2.75,144000.0,2.75,2.75,2.75,2.75,144000.0
2008-08-27 14:00:00,2.75,2.75,2.74,2.74,212800.0,2.75,2.75,2.74,2.74,212800.0
2008-08-27 14:30:00,2.74,2.75,2.74,2.74,216000.0,2.74,2.75,2.74,2.74,216000.0
2008-08-27 15:00:00,2.74,2.74,2.73,2.73,555200.0,2.74,2.74,2.73,2.73,555200.0
2008-08-27 15:30:00,2.73,2.74,2.72,2.74,865600.0,2.73,2.74,2.72,2.74,865600.0
2008-08-28 09:30:00,2.75,2.77,2.74,2.75,203200.0,2.75,2.77,2.74,2.75,203200.0
2008-08-28 10:00:00,2.75,2.75,2.73,2.73,137600.0,2.75,2.75,2.73,2.73,137600.0
2008-08-28 10:30:00,2.74,2.76,2.74,2.75,444800.0,2.74,2.76,2.74,2.75,444800.0
2008-08-28 11:00:00,2.75,2.76,2.75,2.76,172800.0,2.75,2.76,2.75,2.76,172800.0
2008-08-28 11:30:00,2.76,2.78,2.75,2.77,200000.0,2.76,2.78,2.75,2.77,200000.0
2008-08-28 12:00:00,2.77,2.77,2.76,2.77,331200.0,2.77,2.77,2.76,2.77,331200.0
2008-08-28 12:30:00,2.77,2.77,2.76,2.77,259200.0,2.77,2.77,2.76,2.77,259200.0
2008-08-28 13:00:00,2.77,2.78,2.77,2.78,166400.0,2.77,2.78,2.77,2.78,166400.0
2008-08-28 13:30:00,2.78,2.79,2.78,2.79,153600.0,2.78,2.79,2.78,2.79,153600.0
2008-08-28 14:00:00,2.78,2.79,2.77,2.78,390400.0,2.78,2.79,2.77,2.78,390400.0
2008-08-28 14:30:00,2.78,2.78,2.77,2.77,451200.0,2.78,2.78,2.77,2.77,451200.0
2008-08-28 15:00:00,2.77,2.78,2.77,2.77,500800.0,2.77,2.78,2.77,2.77,500800.0
2008-08-28 15:30:00,2.77,2.77,2.76,2.77,870400.0,2.77,2.77,2.76,2.77,870400.0
2008-08-29 09:30:00,2.76,2.78,2.74,2.77,251200.0,2.76,2.78,2.74,2.77,251200.0
2008-08-29 10:00:00,2.77,2.77,2.75,2.75,163200.0,2.77,2.77,2.75,2.75,163200.0
2008-08-29 10:30:00,2.75,2.76,2.73,2.74,275200.0,2.75,2.76,2.73,2.74,275200.0
2008-08-29 11:00:00,2.74,2.75,2.74,2.75,102400.0,2.74,2.75,2.74,2.75,102400.0
2008-08-29 11:30:00,2.75,2.75,2.74,2.75,86400.0,2.75,2.75,2.74,2.75,86400.0
2008-08-29 12:00:00,2.75,2.75,2.74,2.74,145600.0,2.75,2.75,2.74,2.74,145600.0
2008-08-29 12:30:00,2.74,2.75,2.74,2.75,140800.0,2.74,2.75,2.74,2.75,140800.0
2008-08-29 13:00:00,2.75,2.76,2.75,2.76,155200.0,2.75,2.76,2.75,2.76,155200.0
2008-08-29 13:30:00,2.76,2.76,2.75,2.76,155200.0,2.76,2.76,2.75,2.76,155200.0
2008-08-29 14:00:00,2.76,2.76,2.75,2.76,134400.0,2.76,2.76,2.75,2.76,134400.0
2008-08-29 14:30:00,2.76,2.76,2.75,2.76,214400.0,2.76,2.76,2.75,2.76,214400.0
2008-08-29 15:00:00,2.76,2.76,2.75,2.75,334400.0,2.76,2.76,2.75,2.75,334400.0
2008-08-29 15:30:00,2.75,2.76,2.75,2.75,585600.0,2.75,2.76,2.75,2.75,585600.0
2008-09-02 09:30:00,2.77,2.83,2.76,2.83,915200.0,2.77,2.83,2.76,2.83,915200.0
2008-09-02 10:00:00,2.83,2.84,2.81,2.82,488000.0,2.83,2.84,2.81,2.82,488000.0
2008-09-02 10:30:00,2.82,2.82,2.8,2.81,331200.0,2.82,2.82,2.8,2.81,331200.0
2008-09-02 11:00:00,2.82,2.83,2.81,2.82,417600.0,2.82,2.83,2.81,2.82,417600.0
2008-09-02 11:30:00,2.82,2.83,2.82,2.83,236800.0,2.82,2.83,2.82,2.83,236800.0
2008-09-02 12:00:00,2.83,2.83,2.81,2.81,452800.0,2.83,2.83,2.81,2.81,452800.0
2008-09-02 12:30:00,2.81,2.83,2.81,2.83,368000.0,2.81,2.83,2.81,2.83,368000.0
2008-09-02 13:00:00,2.82,2.82,2.81,2.82,416000.0,2.82,2.82,2.81,2.82,416000.0
2008-09-02 13:30:00,2.82,2.82,2.81,2.81,366400.0,2.82,2.82,2.81,2.81,366400.0
2008-09-02 14:00:00,2.8,2.81,2.8,2.8,688000.0,2.8,2.81,2.8,2.8,688000.0
2008-09-02 14:30:00,2.8,2.8,2.79,2.79,803200.0,2.8,2.8,2.79,2.79,803200.0
2008-09-02 15:00:00,2.79,2.8,2.78,2.79,926400.0,2.79,2.8,2.78,2.79,926400.0
2008-09-02 15:30:00,2.79,2.8,2.79,2.8,1308800.0,2.79,2.8,2.79,2.8,1308800.0
2008-09-03 09:30:00,2.8,2.84,2.78,2.8,422400.0,2.8,2.84,2.78,2.8,422400.0
2008-09-03 10:00:00,2.8,2.82,2.79,2.8,483200.0,2.8,2.82,2.79,2.8,483200.0
2008-09-03 10:30:00,2.8,2.81,2.79,2.8,264000.0,2.8,2.81,2.79,2.8,264000.0
2008-09-03 11:00:00,2.8,2.8,2.77,2.78,755200.0,2.8,2.8,2.77,2.78,755200.0
2008-09-03 11:30:00,2.78,2.78,2.77,2.77,324800.0,2.78,2.78,2.77,2.77,324800.0
2008-09-03 12:00:00,2.77,2.78,2.76,2.78,246400.0,2.77,2.78,2.76,2.78,246400.0
2008-09-03 12:30:00,2.78,2.79,2.77,2.77,182400.0,2.78,2.79,2.77,2.77,182400.0
2008-09-03 13:00:00,2.77,2.78,2.77,2.78,153600.0,2.77,2.78,2.77,2.78,153600.0
2008-09-03 13:30:00,2.78,2.78,2.77,2.78,176000.0,2.78,2.78,2.77,2.78,176000.0
2008-09-03 14:00:00,2.78,2.79,2.76,2.77,508800.0,2.78,2.79,2.76,2.77,508800.0
2008-09-03 14:30:00,2.77,2.78,2.77,2.77,371200.0,2.77,2.78,2.77,2.77,371200.0
2008-09-03 15:00:00,2.77,2.78,2.76,2.77,331200.0,2.77,2.78,2.76,2.77,331200.0
2008-09-03 15:30:00,2.77,2.79,2.77,2.78,1523200.0,2.77,2.79,2.77,2.78,1523200.0
2008-09-04 09:30:00,2.77,2.78,2.74,2.74,609600.0,2.77,2.78,2.74,2.74,609600.0
2008-09-04 10:00:00,2.74,2.76,2.74,2.74,502400.0,2.74,2.76,2.74,2.74,502400.0
2008-09-04 10:30:00,2.74,2.75,2.73,2.74,380800.0,2.74,2.75,2.73,2.74,380800.0
2008-09-04 11:00:00,2.74,2.75,2.73,2.73,409600.0,2.74,2.75,2.73,2.73,409600.0
2008-09-04 11:30:00,2.73,2.75,2.73,2.74,200000.0,2.73,2.75,2.73,2.74,200000.0
2008-09-04 12:00:00,2.74,2.75,2.74,2.75,251200.0,2.74,2.75,2.74,2.75,251200.0
2008-09-04 12:30:00,2.75,2.75,2.74,2.74,222400.0,2.75,2.75,2.74,2.74,222400.0
2008-09-04 13:00:00,2.74,2.75,2.73,2.73,193600.0,2.74,2.75,2.73,2.73,193600.0
2008-09-04 13:30:00,2.73,2.74,2.73,2.73,256000.0,2.73,2.74,2.73,2.73,256000.0
2008-09-04 14:00:00,2.73,2.73,2.72,2.73,294400.0,2.73,2.73,2.72,2.73,294400.0
2008-09-04 14:30:00,2.73,2.73,2.73,2.73,256000.0,2.73,2.73,2.73,2.73,256000.0
2008-09-04 15:00:00,2.73,2.73,2.72,2.73,432000.0,2.73,2.73,2.72,2.73,432000.0
2008-09-04 15:30:00,2.73,2.74,2.73,2.74,841600.0,2.73,2.74,2.73,2.74,841600.0
2008-09-05 09:30:00,2.72,2.77,2.69,2.69,529600.0,2.72,2.77,2.69,2.69,529600.0
2008-09-05 10:00:00,2.69,2.7,2.66,2.68,710400.0,2.69,2.7,2.66,2.68,710400.0
2008-09-05 10:30:00,2.68,2.69,2.67,2.67,768000.0,2.68,2.69,2.67,2.67,768000.0
2008-09-05 11:00:00,2.67,2.68,2.66,2.67,460800.0,2.67,2.68,2.66,2.67,460800.0
2008-09-05 11:30:00,2.67,2.7,2.67,2.7,564800.0,2.67,2.7,2.67,2.7,564800.0
2008-09-05 12:00:00,2.7,2.7,2.68,2.7,432000.0,2.7,2.7,2.68,2.7,432000.0
2008-09-05 12:30:00,2.7,2.71,2.69,2.71,332800.0,2.7,2.71,2.69,2.71,332800.0
2008-09-05 13:00:00,2.71,2.72,2.7,2.71,180800.0,2.71,2.72,2.7,2.71,180800.0
2008-09-05 13:30:00,2.71,2.72,2.7,2.71,350400.0,2.71,2.72,2.7,2.71,350400.0
2008-09-05 14:00:00,2.71,2.73,2.7,2.73,345600.0,2.71,2.73,2.7,2.73,345600.0
2008-09-05 14:30:00,2.73,2.75,2.72,2.74,284800.0,2.73,2.75,2.72,2.74,284800.0
2008-09-05 15:00:00,2.73,2.73,2.72,2.73,374400.0,2.73,2.73,2.72,2.73,374400.0
2008-09-05 15:30:00,2.73,2.74,2.73,2.74,752000.0,2.73,2.74,2.73,2.74,752000.0
2008-09-08 09:30:00,2.69,2.82,2.69,2.77,523200.0,2.69,2.82,2.69,2.77,523200.0
2008-09-08 10:00:00,2.77,2.79,2.76,2.77,350400.0,2.77,2.79,2.76,2.77,350400.0
2008-09-08 10:30:00,2.77,2.79,2.75,2.75,484800.0,2.77,2.79,2.75,2.75,484800.0
2008-09-08 11:00:00,2.75,2.77,2.74,2.75,347200.0,2.75,2.77,2.74,2.75,347200.0
2008-09-08 11:30:00,2.75,2.76,2.75,2.76,380800.0,2.75,2.76,2.75,2.76,380800.0
2008-09-08 12:00:00,2.76,2.76,2.74,2.76,304000.0,2.76,2.76,2.74,2.76,304000.0
2008-09-08 12:30:00,2.76,2.77,2.76,2.76,180800.0,2.76,2.77,2.76,2.76,180800.0
2008-09-08 13:00:00,2.76,2.76,2.75,2.76,129600.0,2.76,2.76,2.75,2.76,129600.0
2008-09-08 13:30:00,2.76,2.76,2.75,2.75,115200.0,2.76,2.76,2.75,2.75,115200.0
2008-09-08 14:00:00,2.75,2.77,2.74,2.77,244800.0,2.75,2.77,2.74,2.77,244800.0
2008-09-08 14:30:00,2.77,2.78,2.77,2.77,275200.0,2.77,2.78,2.77,2.77,275200.0
2008-09-08 15:00:00,2.77,2.78,2.76,2.78,227200.0,2.77,2.78,2.76,2.78,227200.0
2008-09-08 15:30:00,2.78,2.78,2.77,2.78,534400.0,2.78,2.78,2.77,2.78,534400.0
2008-09-09 09:30:00,2.78,2.81,2.78,2.81,472000.0,2.78,2.81,2.78,2.81,472000.0
2008-09-09 10:00:00,2.8,2.81,2.8,2.8,710400.0,2.8,2.81,2.8,2.8,710400.0
2008-09-09 10:30:00,2.8,2.81,2.78,2.79,497600.0,2.8,2.81,2.78,2.79,497600.0
2008-09-09 11:00:00,2.79,2.8,2.77,2.8,537600.0,2.79,2.8,2.77,2.8,537600.0
2008-09-09 11:30:00,2.8,2.8,2.79,2.79,361600.0,2.8,2.8,2.79,2.79,361600.0
2008-09-09 12:00:00,2.79,2.79,2.77,2.79,291200.0,2.79,2.79,2.77,2.79,291200.0
2008-09-09 12:30:00,2.79,2.79,2.79,2.79,409600.0,2.79,2.79,2.79,2.79,409600.0
2008-09-09 13:00:00,2.79,2.79,2.77,2.77,224000.0,2.79,2.79,2.77,2.77,224000.0
2008-09-09 13:30:00,2.77,2.78,2.76,2.77,251200.0,2.77,2.78,2.76,2.77,251200.0
2008-09-09 14:00:00,2.76,2.76,2.75,2.76,328000.0,2.76,2.76,2.75,2.76,328000.0
2008-09-09 14:30:00,2.76,2.77,2.75,2.76,832000.0,2.76,2.77,2.75,2.76,832000.0
2008-09-09 15:00:00,2.77,2.77,2.76,2.77,576000.0,2.77,2.77,2.76,2.77,576000.0
2008-09-09 15:30:00,2.77,2.77,2.74,2.75,899200.0,2.77,2.77,2.74,2.75,899200.0
2008-09-10 09:30:00,2.76,2.78,2.73,2.75,728000.0,2.76,2.78,2.73,2.75,728000.0
2008-09-10 10:00:00,2.75,2.76,2.74,2.75,585600.0,2.75,2.76,2.74,2.75,585600.0
2008-09-10 10:30:00,2.75,2.75,2.73,2.74,800000.0,2.75,2.75,2.73,2.74,800000.0
2008-09-10 11:00:00,2.74,2.74,2.73,2.73,556800.0,2.74,2.74,2.73,2.73,556800.0
2008-09-10 11:30:00,2.73,2.76,2.73,2.74,902400.0,2.73,2.76,2.73,2.74,902400.0
2008-09-10 12:00:00,2.74,2.75,2.74,2.74,625600.0,2.74,2.75,2.74,2.74,625600.0
2008-09-10 12:30:00,2.74,2.75,2.74,2.74,816000.0,2.74,2.75,2.74,2.74,816000.0
2008-09-10 13:00:00,2.74,2.75,2.74,2.75,587200.0,2.74,2.75,2.74,2.75,587200.0
2008-09-10 13:30:00,2.75,2.76,2.74,2.74,808000.0,2.75,2.76,2.74,2.74,808000.0
2008-09-10 14:00:00,2.75,2.77,2.75,2.75,1112000.0,2.75,2.77,2.75,2.75,1112000.0
2008-09-10 14:30:00,2.75,2.76,2.75,2.76,808000.0,2.75,2.76,2.75,2.76,808000.0
2008-09-10 15:00:00,2.76,2.76,2.75,2.75,912000.0,2.76,2.76,2.75,2.75,912000.0
2008-09-10 15:30:00,2.75,2.76,2.74,2.74,1457600.0,2.75,2.76,2.74,2.74,1457600.0
2008-09-11 09:30:00,2.71,2.72,2.68,2.69,310400.0,2.71,2.72,2.68,2.69,310400.0
2008-09-11 10:00:00,2.7,2.75,2.7,2.73,432000.0,2.7,2.75,2.7,2.73,432000.0
2008-09-11 10:30:00,2.73,2.76,2.73,2.76,350400.0,2.73,2.76,2.73,2.76,350400.0
2008-09-11 11:00:00,2.76,2.76,2.75,2.76,224000.0,2.76,2.76,2.75,2.76,224000.0
2008-09-11 11:30:00,2.75,2.78,2.75,2.77,484800.0,2.75,2.78,2.75,2.77,484800.0
2008-09-11 12:00:00,2.77,2.79,2.77,2.78,270400.0,2.77,2.79,2.77,2.78,270400.0
2008-09-11 12:30:00,2.78,2.78,2.77,2.78,139200.0,2.78,2.78,2.77,2.78,139200.0
2008-09-11 13:00:00,2.78,2.78,2.76,2.77,232000.0,2.78,2.78,2.76,2.77,232000.0
2008-09-11 13:30:00,2.77,2.78,2.77,2.78,209600.0,2.77,2.78,2.77,2.78,209600.0
2008-09-11 14:00:00,2.78,2.79,2.78,2.79,291200.0,2.78,2.79,2.78,2.79,291200.0
2008-09-11 14:30:00,2.79,2.79,2.78,2.78,382400.0,2.79,2.79,2.78,2.78,382400.0
2008-09-11 15:00:00,2.78,2.79,2.77,2.77,310400.0,2.78,2.79,2.77,2.77,310400.0
2008-09-11 15:30:00,2.77,2.79,2.77,2.79,705600.0,2.77,2.79,2.77,2.79,705600.0
2008-09-12 09:30:00,2.78,2.81,2.78,2.8,516800.0,2.78,2.81,2.78,2.8,516800.0
2008-09-12 10:00:00,2.8,2.83,2.79,2.83,617600.0,2.8,2.83,2.79,2.83,617600.0
2008-09-12 10:30:00,2.83,2.86,2.83,2.85,427200.0,2.83,2.86,2.83,2.85,427200.0
2008-09-12 11:00:00,2.86,2.87,2.84,2.86,574400.0,2.86,2.87,2.84,2.86,574400.0
2008-09-12 11:30:00,2.86,2.87,2.86,2.86,296000.0,2.86,2.87,2.86,2.86,296000.0
2008-09-12 12:00:00,2.87,2.88,2.86,2.88,347200.0,2.87,2.88,2.86,2.88,347200.0
2008-09-12 12:30:00,2.88,2.88,2.85,2.86,257600.0,2.88,2.88,2.85,2.86,257600.0
2008-09-12 13:00:00,2.86,2.87,2.85,2.87,289600.0,2.86,2.87,2.85,2.87,289600.0
2008-09-12 13:30:00,2.87,2.87,2.85,2.86,572800.0,2.87,2.87,2.85,2.86,572800.0
2008-09-12 14:00:00,2.86,2.86,2.85,2.85,424000.0,2.86,2.86,2.85,2.85,424000.0
2008-09-12 14:30:00,2.85,2.87,2.85,2.86,561600.0,2.85,2.87,2.85,2.86,561600.0
2008-09-12 15:00:00,2.87,2.87,2.84,2.84,1715200.0,2.87,2.87,2.84,2.84,1715200.0
2008-09-12 15:30:00,2.84,2.85,2.82,2.82,2966400.0,2.84,2.85,2.82,2.82,2966400.0
2008-09-15 09:30:00,2.7,2.76,2.69,2.76,3633600.0,2.7,2.76,2.69,2.76,3633600.0
2008-09-15 10:00:00,2.76,2.84,2.76,2.84,1809600.0,2.76,2.84,2.76,2.84,1809600.0
2008-09-15 10:30:00,2.84,2.9,2.84,2.9,1801600.0,2.84,2.9,2.84,2.9,1801600.0
2008-09-15 11:00:00,2.9,2.92,2.89,2.9,1081600.0,2.9,2.92,2.89,2.9,1081600.0
2008-09-15 11:30:00,2.91,2.92,2.87,2.87,1296000.0,2.91,2.92,2.87,2.87,1296000.0
2008-09-15 12:00:00,2.87,2.89,2.87,2.88,1396800.0,2.87,2.89,2.87,2.88,1396800.0
2008-09-15 12:30:00,2.88,2.93,2.87,2.92,998400.0,2.88,2.93,2.87,2.92,998400.0
2008-09-15 13:00:00,2.92,2.94,2.91,2.92,550400.0,2.92,2.94,2.91,2.92,550400.0
2008-09-15 13:30:00,2.91,2.92,2.9,2.91,625600.0,2.91,2.92,2.9,2.91,625600.0
2008-09-15 14:00:00,2.91,2.92,2.9,2.92,1169600.0,2.91,2.92,2.9,2.92,1169600.0
2008-09-15 14:30:00,2.91,2.93,2.9,2.92,1001600.0,2.91,2.93,2.9,2.92,1001600.0
2008-09-15 15:00:00,2.92,2.92,2.89,2.89,1488000.0,2.92,2.92,2.89,2.89,1488000.0
2008-09-15 15:30:00,2.89,2.91,2.87,2.88,2422400.0,2.89,2.91,2.87,2.88,2422400.0
2008-09-16 09:30:00,2.84,2.89,2.81,2.88,1051200.0,2.84,2.89,2.81,2.88,1051200.0
2008-09-16 10:00:00,2.88,2.9,2.87,2.89,1076800.0,2.88,2.9,2.87,2.89,1076800.0
2008-09-16 10:30:00,2.89,2.92,2.89,2.91,1380800.0,2.89,2.92,2.89,2.91,1380800.0
2008-09-16 11:00:00,2.91,2.91,2.88,2.88,2380800.0,2.91,2.91,2.88,2.88,2380800.0
2008-09-16 11:30:00,2.88,2.91,2.88,2.9,1771200.0,2.88,2.91,2.88,2.9,1771200.0
2008-09-16 12:00:00,2.9,2.91,2.89,2.9,1425600.0,2.9,2.91,2.89,2.9,1425600.0
2008-09-16 12:30:00,2.89,2.9,2.89,2.9,612800.0,2.89,2.9,2.89,2.9,612800.0
2008-09-16 13:00:00,2.9,2.9,2.89,2.9,388800.0,2.9,2.9,2.89,2.9,388800.0
2008-09-16 13:30:00,2.9,2.9,2.88,2.89,404800.0,2.9,2.9,2.88,2.89,404800.0
2008-09-16 14:00:00,2.89,2.89,2.85,2.86,948800.0,2.89,2.89,2.85,2.86,948800.0
2008-09-16 14:30:00,2.86,2.91,2.86,2.9,2094400.0,2.86,2.91,2.86,2.9,2094400.0
2008-09-16 15:00:00,2.9,2.9,2.89,2.89,929600.0,2.9,2.9,2.89,2.89,929600.0
2008-09-16 15:30:00,2.89,2.9,2.89,2.9,2000000.0,2.89,2.9,2.89,2.9,2000000.0
2008-09-17 09:30:00,2.88,2.91,2.86,2.89,611200.0,2.88,2.91,2.86,2.89,611200.0
2008-09-17 10:00:00,2.89,2.91,2.87,2.87,665600.0,2.89,2.91,2.87,2.87,665600.0
2008-09-17 10:30:00,2.87,2.88,2.84,2.84,708800.0,2.87,2.88,2.84,2.84,708800.0
2008-09-17 11:00:00,2.84,2.85,2.83,2.84,520000.0,2.84,2.85,2.83,2.84,520000.0
2008-09-17 11:30:00,2.83,2.87,2.83,2.85,696000.0,2.83,2.87,2.83,2.85,696000.0
2008-09-17 12:00:00,2.84,2.84,2.83,2.83,784000.0,2.84,2.84,2.83,2.83,784000.0
2008-09-17 12:30:00,2.83,2.84,2.83,2.83,595200.0,2.83,2.84,2.83,2.83,595200.0
2008-09-17 13:00:00,2.83,2.84,2.82,2.82,747200.0,2.83,2.84,2.82,2.82,747200.0
2008-09-17 13:30:00,2.82,2.83,2.79,2.79,848000.0,2.82,2.83,2.79,2.79,848000.0
2008-09-17 14:00:00,2.79,2.83,2.79,2.83,859200.0,2.79,2.83,2.79,2.83,859200.0
2008-09-17 14:30:00,2.83,2.86,2.82,2.83,1659200.0,2.83,2.86,2.82,2.83,1659200.0
2008-09-17 15:00:00,2.83,2.86,2.83,2.85,1411200.0,2.83,2.86,2.83,2.85,1411200.0
2008-09-17 15:30:00,2.85,2.85,2.8,2.81,2057600.0,2.85,2.85,2.8,2.81,2057600.0
2008-09-18 09:30:00,2.76,2.84,2.76,2.82,1140800.0,2.76,2.84,2.76,2.82,1140800.0
2008-09-18 10:00:00,2.82,2.83,2.79,2.8,896000.0,2.82,2.83,2.79,2.8,896000.0
2008-09-18 10:30:00,2.8,2.8,2.74,2.74,774400.0,2.8,2.8,2.74,2.74,774400.0
2008-09-18 11:00:00,2.74,2.75,2.72,2.74,1208000.0,2.74,2.75,2.72,2.74,1208000.0
2008-09-18 11:30:00,2.74,2.77,2.72,2.74,699200.0,2.74,2.77,2.72,2.74,699200.0
2008-09-18 12:00:00,2.74,2.74,2.72,2.72,1028800.0,2.74,2.74,2.72,2.72,1028800.0
2008-09-18 12:30:00,2.72,2.72,2.69,2.7,873600.0,2.72,2.72,2.69,2.7,873600.0
2008-09-18 13:00:00,2.69,2.71,2.69,2.71,904000.0,2.69,2.71,2.69,2.71,904000.0
2008-09-18 13:30:00,2.71,2.72,2.7,2.7,912000.0,2.71,2.72,2.7,2.7,912000.0
2008-09-18 14:00:00,2.7,2.71,2.67,2.67,753600.0,2.7,2.71,2.67,2.67,753600.0
2008-09-18 14:30:00,2.67,2.68,2.65,2.67,836800.0,2.67,2.68,2.65,2.67,836800.0
2008-09-18 15:00:00,2.67,2.75,2.67,2.73,1313600.0,2.67,2.75,2.67,2.73,1313600.0
2008-09-18 15:30:00,2.73,2.76,2.72,2.74,2174400.0,2.73,2.76,2.72,2.74,2174400.0
2008-09-19 09:30:00,2.84,2.87,2.81,2.86,1739200.0,2.84,2.87,2.81,2.86,1739200.0
2008-09-19 10:00:00,2.86,2.87,2.79,2.81,1280000.0,2.86,2.87,2.79,2.81,1280000.0
2008-09-19 10:30:00,2.81,2.81,2.76,2.78,603200.0,2.81,2.81,2.76,2.78,603200.0
2008-09-19 11:00:00,2.77,2.8,2.76,2.76,1060800.0,2.77,2.8,2.76,2.76,1060800.0
2008-09-19 11:30:00,2.76,2.76,2.74,2.75,761600.0,2.76,2.76,2.74,2.75,761600.0
2008-09-19 12:00:00,2.75,2.76,2.73,2.75,793600.0,2.75,2.76,2.73,2.75,793600.0
2008-09-19 12:30:00,2.75,2.76,2.74,2.74,667200.0,2.75,2.76,2.74,2.74,667200.0
2008-09-19 13:00:00,2.74,2.74,2.73,2.73,566400.0,2.74,2.74,2.73,2.73,566400.0
2008-09-19 13:30:00,2.73,2.73,2.7,2.7,654400.0,2.73,2.73,2.7,2.7,654400.0
2008-09-19 14:00:00,2.7,2.7,2.69,2.7,1049600.0,2.7,2.7,2.69,2.7,1049600.0
2008-09-19 14:30:00,2.7,2.72,2.69,2.71,1134400.0,2.7,2.72,2.69,2.71,1134400.0
2008-09-19 15:00:00,2.71,2.71,2.69,2.7,1062400.0,2.71,2.71,2.69,2.7,1062400.0
2008-09-19 15:30:00,2.7,2.71,2.68,2.68,2081600.0,2.7,2.71,2.68,2.68,2081600.0
2008-09-22 09:30:00,2.67,2.73,2.64,2.71,739200.0,2.67,2.73,2.64,2.71,739200.0
2008-09-22 10:00:00,2.71,2.74,2.71,2.71,881600.0,2.71,2.74,2.71,2.71,881600.0
2008-09-22 10:30:00,2.71,2.71,2.69,2.7,780800.0,2.71,2.71,2.69,2.7,780800.0
2008-09-22 11:00:00,2.7,2.71,2.69,2.7,494400.0,2.7,2.71,2.69,2.7,494400.0
2008-09-22 11:30:00,2.7,2.71,2.7,2.7,747200.0,2.7,2.71,2.7,2.7,747200.0
2008-09-22 12:00:00,2.7,2.72,2.7,2.71,481600.0,2.7,2.72,2.7,2.71,481600.0
2008-09-22 12:30:00,2.71,2.72,2.71,2.72,400000.0,2.71,2.72,2.71,2.72,400000.0
2008-09-22 13:00:00,2.72,2.72,2.7,2.71,614400.0,2.72,2.72,2.7,2.71,614400.0
2008-09-22 13:30:00,2.71,2.72,2.71,2.71,595200.0,2.71,2.72,2.71,2.71,595200.0
2008-09-22 14:00:00,2.71,2.72,2.7,2.71,324800.0,2.71,2.72,2.7,2.71,324800.0
2008-09-22 14:30:00,2.71,2.72,2.7,2.71,518400.0,2.71,2.72,2.7,2.71,518400.0
2008-09-22 15:00:00,2.71,2.72,2.7,2.7,542400.0,2.71,2.72,2.7,2.7,542400.0
2008-09-22 15:30:00,2.7,2.71,2.7,2.7,1424000.0,2.7,2.71,2.7,2.7,1424000.0
2008-09-23 09:30:00,2.72,2.74,2.69,2.71,552000.0,2.72,2.74,2.69,2.71,552000.0
2008-09-23 10:00:00,2.71,2.71,2.68,2.7,668800.0,2.71,2.71,2.68,2.7,668800.0
2008-09-23 10:30:00,2.7,2.7,2.67,2.68,633600.0,2.7,2.7,2.67,2.68,633600.0
2008-09-23 11:00:00,2.68,2.7,2.67,2.7,246400.0,2.68,2.7,2.67,2.7,246400.0
2008-09-23 11:30:00,2.7,2.7,2.68,2.68,424000.0,2.7,2.7,2.68,2.68,424000.0
2008-09-23 12:00:00,2.68,2.69,2.67,2.68,521600.0,2.68,2.69,2.67,2.68,521600.0
2008-09-23 12:30:00,2.68,2.68,2.65,2.66,606400.0,2.68,2.68,2.65,2.66,606400.0
2008-09-23 13:00:00,2.66,2.66,2.64,2.65,484800.0,2.66,2.66,2.64,2.65,484800.0
2008-09-23 13:30:00,2.64,2.64,2.63,2.63,644800.0,2.64,2.64,2.63,2.63,644800.0
2008-09-23 14:00:00,2.63,2.64,2.62,2.64,956800.0,2.63,2.64,2.62,2.64,956800.0
2008-09-23 14:30:00,2.64,2.65,2.63,2.64,814400.0,2.64,2.65,2.63,2.64,814400.0
2008-09-23 15:00:00,2.64,2.65,2.61,2.61,1350400.0,2.64,2.65,2.61,2.61,1350400.0
2008-09-23 15:30:00,2.61,2.62,2.59,2.61,1897600.0,2.61,2.62,2.59,2.61,1897600.0
2008-09-24 09:30:00,2.59,2.64,2.58,2.59,1041600.0,2.59,2.64,2.58,2.59,1041600.0
2008-09-24 10:00:00,2.59,2.59,2.55,2.56,1172800.0,2.59,2.59,2.55,2.56,1172800.0
2008-09-24 10:30:00,2.56,2.59,2.56,2.59,1326400.0,2.56,2.59,2.56,2.59,1326400.0
2008-09-24 11:00:00,2.59,2.6,2.58,2.58,1038400.0,2.59,2.6,2.58,2.58,1038400.0
2008-09-24 11:30:00,2.58,2.59,2.57,2.58,721600.0,2.58,2.59,2.57,2.58,721600.0
2008-09-24 12:00:00,2.58,2.58,2.57,2.58,329600.0,2.58,2.58,2.57,2.58,329600.0
2008-09-24 12:30:00,2.58,2.59,2.58,2.59,712000.0,2.58,2.59,2.58,2.59,712000.0
2008-09-24 13:00:00,2.59,2.62,2.59,2.62,448000.0,2.59,2.62,2.59,2.62,448000.0
2008-09-24 13:30:00,2.61,2.63,2.61,2.62,632000.0,2.61,2.63,2.61,2.62,632000.0
2008-09-24 14:00:00,2.62,2.63,2.61,2.62,561600.0,2.62,2.63,2.61,2.62,561600.0
2008-09-24 14:30:00,2.62,2.63,2.62,2.62,684800.0,2.62,2.63,2.62,2.62,684800.0
2008-09-24 15:00:00,2.62,2.63,2.6,2.61,926400.0,2.62,2.63,2.6,2.61,926400.0
2008-09-24 15:30:00,2.61,2.62,2.56,2.57,2646400.0,2.61,2.62,2.56,2.57,2646400.0
2008-09-25 09:30:00,2.62,2.64,2.54,2.58,3425600.0,2.62,2.64,2.54,2.58,3425600.0
2008-09-25 10:00:00,2.58,2.6,2.57,2.6,1086400.0,2.58,2.6,2.57,2.6,1086400.0
2008-09-25 10:30:00,2.59,2.6,2.58,2.6,1115200.0,2.59,2.6,2.58,2.6,1115200.0
2008-09-25 11:00:00,2.6,2.61,2.59,2.6,1638400.0,2.6,2.61,2.59,2.6,1638400.0
2008-09-25 11:30:00,2.6,2.6,2.59,2.59,873600.0,2.6,2.6,2.59,2.59,873600.0
2008-09-25 12:00:00,2.59,2.61,2.59,2.6,1830400.0,2.59,2.61,2.59,2.6,1830400.0
2008-09-25 12:30:00,2.6,2.61,2.59,2.59,1033600.0,2.6,2.61,2.59,2.59,1033600.0
2008-09-25 13:00:00,2.59,2.6,2.58,2.59,675200.0,2.59,2.6,2.58,2.59,675200.0
2008-09-25 13:30:00,2.59,2.6,2.58,2.59,827200.0,2.59,2.6,2.58,2.59,827200.0
2008-09-25 14:00:00,2.59,2.59,2.55,2.56,780800.0,2.59,2.59,2.55,2.56,780800.0
2008-09-25 14:30:00,2.56,2.57,2.56,2.57,651200.0,2.56,2.57,2.56,2.57,651200.0
2008-09-25 15:00:00,2.57,2.57,2.56,2.57,2259200.0,2.57,2.57,2.56,2.57,2259200.0
2008-09-25 15:30:00,2.57,2.58,2.56,2.56,2136000.0,2.57,2.58,2.56,2.56,2136000.0
2008-09-26 09:30:00,2.52,2.54,2.5,2.51,1675200.0,2.52,2.54,2.5,2.51,1675200.0
2008-09-26 10:00:00,2.51,2.51,2.48,2.48,1748800.0,2.51,2.51,2.48,2.48,1748800.0
2008-09-26 10:30:00,2.48,2.5,2.47,2.47,1145600.0,2.48,2.5,2.47,2.47,1145600.0
2008-09-26 11:00:00,2.47,2.47,2.44,2.46,1144000.0,2.47,2.47,2.44,2.46,1144000.0
2008-09-26 11:30:00,2.46,2.48,2.46,2.47,649600.0,2.46,2.48,2.46,2.47,649600.0
2008-09-26 12:00:00,2.47,2.47,2.47,2.47,600000.0,2.47,2.47,2.47,2.47,600000.0
2008-09-26 12:30:00,2.47,2.48,2.47,2.48,1612800.0,2.47,2.48,2.47,2.48,1612800.0
2008-09-26 13:00:00,2.48,2.5,2.48,2.49,1400000.0,2.48,2.5,2.48,2.49,1400000.0
2008-09-26 13:30:00,2.49,2.5,2.48,2.48,1699200.0,2.49,2.5,2.48,2.48,1699200.0
2008-09-26 14:00:00,2.48,2.48,2.48,2.48,548800.0,2.48,2.48,2.48,2.48,548800.0
2008-09-26 14:30:00,2.48,2.49,2.48,2.48,473600.0,2.48,2.49,2.48,2.48,473600.0
2008-09-26 15:00:00,2.47,2.48,2.47,2.47,2136000.0,2.47,2.48,2.47,2.47,2136000.0
2008-09-26 15:30:00,2.47,2.48,2.46,2.47,2520000.0,2.47,2.48,2.46,2.47,2520000.0
2008-09-29 09:30:00,2.46,2.46,2.43,2.45,732800.0,2.46,2.46,2.43,2.45,732800.0
2008-09-29 10:00:00,2.45,2.45,2.39,2.42,1073600.0,2.45,2.45,2.39,2.42,1073600.0
2008-09-29 10:30:00,2.42,2.44,2.42,2.43,913600.0,2.42,2.44,2.42,2.43,913600.0
2008-09-29 11:00:00,2.43,2.43,2.42,2.42,860800.0,2.43,2.43,2.42,2.42,860800.0
2008-09-29 11:30:00,2.42,2.43,2.41,2.43,523200.0,2.42,2.43,2.41,2.43,523200.0
2008-09-29 12:00:00,2.43,2.43,2.41,2.42,512000.0,2.43,2.43,2.41,2.42,512000.0
2008-09-29 12:30:00,2.42,2.43,2.41,2.42,1137600.0,2.42,2.43,2.41,2.42,1137600.0
2008-09-29 13:00:00,2.42,2.42,2.41,2.42,886400.0,2.42,2.42,2.41,2.42,886400.0
2008-09-29 13:30:00,2.41,2.43,2.33,2.33,1912000.0,2.41,2.43,2.33,2.33,1912000.0
2008-09-29 14:00:00,2.33,2.38,2.32,2.37,1862400.0,2.33,2.38,2.32,2.37,1862400.0
2008-09-29 14:30:00,2.37,2.38,2.36,2.37,2238400.0,2.37,2.38,2.36,2.37,2238400.0
2008-09-29 15:00:00,2.37,2.38,2.35,2.36,1180800.0,2.37,2.38,2.35,2.36,1180800.0
2008-09-29 15:30:00,2.35,2.37,2.34,2.35,1598400.0,2.35,2.37,2.34,2.35,1598400.0
2008-09-30 09:30:00,2.38,2.44,2.34,2.37,2816000.0,2.38,2.44,2.34,2.37,2816000.0
2008-09-30 10:00:00,2.37,2.38,2.37,2.37,1272000.0,2.37,2.38,2.37,2.37,1272000.0
2008-09-30 10:30:00,2.37,2.38,2.37,2.38,3505600.0,2.37,2.38,2.37,2.38,3505600.0
2008-09-30 11:00:00,2.38,2.38,2.37,2.38,840000.0,2.38,2.38,2.37,2.38,840000.0
2008-09-30 11:30:00,2.38,2.38,2.37,2.38,1364800.0,2.38,2.38,2.37,2.38,1364800.0
2008-09-30 12:00:00,2.38,2.38,2.37,2.37,1296000.0,2.38,2.38,2.37,2.37,1296000.0
2008-09-30 12:30:00,2.37,2.37,2.36,2.37,636800.0,2.37,2.37,2.36,2.37,636800.0
2008-09-30 13:00:00,2.37,2.37,2.37,2.37,604800.0,2.37,2.37,2.37,2.37,604800.0
2008-09-30 13:30:00,2.37,2.38,2.37,2.38,1254400.0,2.37,2.38,2.37,2.38,1254400.0
2008-09-30 14:00:00,2.38,2.38,2.38,2.38,432000.0,2.38,2.38,2.38,2.38,432000.0
2008-09-30 14:30:00,2.38,2.39,2.37,2.37,769600.0,2.38,2.39,2.37,2.37,769600.0
2008-09-30 15:00:00,2.37,2.38,2.37,2.38,1016000.0,2.37,2.38,2.37,2.38,1016000.0
2008-09-30 15:30:00,2.38,2.38,2.37,2.38,1707200.0,2.38,2.38,2.37,2.38,1707200.0
2008-10-01 09:30:00,2.34,2.37,2.34,2.37,459200.0,2.34,2.37,2.34,2.37,459200.0
2008-10-01 10:00:00,2.37,2.38,2.37,2.37,1696000.0,2.37,2.38,2.37,2.37,1696000.0
2008-10-01 10:30:00,2.38,2.38,2.37,2.37,929600.0,2.38,2.38,2.37,2.37,929600.0
2008-10-01 11:00:00,2.36,2.37,2.36,2.36,611200.0,2.36,2.37,2.36,2.36,611200.0
2008-10-01 11:30:00,2.36,2.37,2.36,2.36,678400.0,2.36,2.37,2.36,2.36,678400.0
2008-10-01 12:00:00,2.36,2.38,2.36,2.37,238400.0,2.36,2.38,2.36,2.37,238400.0
2008-10-01 12:30:00,2.37,2.38,2.36,2.37,387200.0,2.37,2.38,2.36,2.37,387200.0
2008-10-01 13:00:00,2.38,2.38,2.36,2.37,420800.0,2.38,2.38,2.36,2.37,420800.0
2008-10-01 13:30:00,2.37,2.38,2.36,2.37,998400.0,2.37,2.38,2.36,2.37,998400.0
2008-10-01 14:00:00,2.37,2.38,2.36,2.37,560000.0,2.37,2.38,2.36,2.37,560000.0
2008-10-01 14:30:00,2.37,2.38,2.36,2.38,912000.0,2.37,2.38,2.36,2.38,912000.0
2008-10-01 15:00:00,2.38,2.38,2.37,2.37,726400.0,2.38,2.38,2.37,2.37,726400.0
2008-10-01 15:30:00,2.37,2.37,2.36,2.37,1025600.0,2.37,2.37,2.36,2.37,1025600.0
2008-10-02 09:30:00,2.37,2.4,2.35,2.35,336000.0,2.37,2.4,2.35,2.35,336000.0
2008-10-02 10:00:00,2.34,2.36,2.34,2.36,1262400.0,2.34,2.36,2.34,2.36,1262400.0
2008-10-02 10:30:00,2.36,2.36,2.35,2.36,1276800.0,2.36,2.36,2.35,2.36,1276800.0
2008-10-02 11:00:00,2.36,2.36,2.35,2.36,910400.0,2.36,2.36,2.35,2.36,910400.0
2008-10-02 11:30:00,2.36,2.36,2.35,2.36,720000.0,2.36,2.36,2.35,2.36,720000.0
2008-10-02 12:00:00,2.36,2.36,2.35,2.35,505600.0,2.36,2.36,2.35,2.35,505600.0
2008-10-02 12:30:00,2.35,2.36,2.35,2.36,377600.0,2.35,2.36,2.35,2.36,377600.0
2008-10-02 13:00:00,2.36,2.36,2.36,2.36,697600.0,2.36,2.36,2.36,2.36,697600.0
2008-10-02 13:30:00,2.36,2.37,2.36,2.36,2219200.0,2.36,2.37,2.36,2.36,2219200.0
2008-10-02 14:00:00,2.36,2.37,2.36,2.36,792000.0,2.36,2.37,2.36,2.36,792000.0
2008-10-02 14:30:00,2.36,2.37,2.36,2.37,1027200.0,2.36,2.37,2.36,2.37,1027200.0
2008-10-02 15:00:00,2.37,2.37,2.36,2.36,2056000.0,2.37,2.37,2.36,2.36,2056000.0
2008-10-02 15:30:00,2.36,2.37,2.35,2.36,3308800.0,2.36,2.37,2.35,2.36,3308800.0
2008-10-03 09:30:00,2.37,2.4,2.36,2.37,1238400.0,2.37,2.4,2.36,2.37,1238400.0
2008-10-03 10:00:00,2.37,2.38,2.37,2.37,572800.0,2.37,2.38,2.37,2.37,572800.0
2008-10-03 10:30:00,2.37,2.38,2.37,2.37,712000.0,2.37,2.38,2.37,2.37,712000.0
2008-10-03 11:00:00,2.37,2.38,2.36,2.37,2920000.0,2.37,2.38,2.36,2.37,2920000.0
2008-10-03 11:30:00,2.37,2.37,2.37,2.37,1158400.0,2.37,2.37,2.37,2.37,1158400.0
2008-10-03 12:00:00,2.37,2.37,2.36,2.37,723200.0,2.37,2.37,2.36,2.37,723200.0
2008-10-03 12:30:00,2.37,2.37,2.37,2.37,320000.0,2.37,2.37,2.37,2.37,320000.0
2008-10-03 13:00:00,2.37,2.38,2.35,2.36,1193600.0,2.37,2.38,2.35,2.36,1193600.0
2008-10-03 13:30:00,2.36,2.37,2.35,2.36,1288000.0,2.36,2.37,2.35,2.36,1288000.0
2008-10-03 14:00:00,2.36,2.37,2.35,2.35,776000.0,2.36,2.37,2.35,2.35,776000.0
2008-10-03 14:30:00,2.35,2.38,2.34,2.37,1686400.0,2.35,2.38,2.34,2.37,1686400.0
2008-10-03 15:00:00,2.37,2.37,2.37,2.37,2292800.0,2.37,2.37,2.37,2.37,2292800.0
2008-10-03 15:30:00,2.37,2.37,2.35,2.35,3515200.0,2.37,2.37,2.35,2.35,3515200.0
2008-10-06 09:30:00,2.32,2.33,2.2,2.23,2721600.0,2.32,2.33,2.2,2.23,2721600.0
2008-10-06 10:00:00,2.23,2.23,2.19,2.19,1988800.0,2.23,2.23,2.19,2.19,1988800.0
2008-10-06 10:30:00,2.19,2.19,2.1,2.14,3814400.0,2.19,2.19,2.1,2.14,3814400.0
2008-10-06 11:00:00,2.15,2.21,2.15,2.19,2676800.0,2.15,2.21,2.15,2.19,2676800.0
2008-10-06 11:30:00,2.18,2.19,2.18,2.19,1587200.0,2.18,2.19,2.18,2.19,1587200.0
2008-10-06 12:00:00,2.19,2.19,2.18,2.19,1928000.0,2.19,2.19,2.18,2.19,1928000.0
2008-10-06 12:30:00,2.19,2.19,2.18,2.18,1072000.0,2.19,2.19,2.18,2.18,1072000.0
2008-10-06 13:00:00,2.18,2.19,2.18,2.19,1129600.0,2.18,2.19,2.18,2.19,1129600.0
2008-10-06 13:30:00,2.19,2.19,2.18,2.19,1782400.0,2.19,2.19,2.18,2.19,1782400.0
2008-10-06 14:00:00,2.19,2.19,2.18,2.18,2888000.0,2.19,2.19,2.18,2.18,2888000.0
2008-10-06 14:30:00,2.18,2.2,2.18,2.2,3500800.0,2.18,2.2,2.18,2.2,3500800.0
2008-10-06 15:00:00,2.19,2.22,2.19,2.21,3980800.0,2.19,2.22,2.19,2.21,3980800.0
2008-10-06 15:30:00,2.21,2.22,2.19,2.19,4841600.0,2.21,2.22,2.19,2.19,4841600.0
2008-10-07 09:30:00,2.2,2.23,2.15,2.16,2176000.0,2.2,2.23,2.15,2.16,2176000.0
2008-10-07 10:00:00,2.16,2.21,2.15,2.2,1204800.0,2.16,2.21,2.15,2.2,1204800.0
2008-10-07 10:30:00,2.2,2.2,2.18,2.19,723200.0,2.2,2.2,2.18,2.19,723200.0
2008-10-07 11:00:00,2.19,2.19,2.17,2.19,2033600.0,2.19,2.19,2.17,2.19,2033600.0
2008-10-07 11:30:00,2.19,2.19,2.18,2.18,838400.0,2.19,2.19,2.18,2.18,838400.0
2008-10-07 12:00:00,2.18,2.18,2.17,2.17,672000.0,2.18,2.18,2.17,2.17,672000.0
2008-10-07 12:30:00,2.17,2.17,2.15,2.16,745600.0,2.17,2.17,2.15,2.16,745600.0
2008-10-07 13:00:00,2.16,2.19,2.16,2.16,830400.0,2.16,2.19,2.16,2.16,830400.0
2008-10-07 13:30:00,2.17,2.17,2.14,2.15,1049600.0,2.17,2.17,2.14,2.15,1049600.0
2008-10-07 14:00:00,2.15,2.18,2.14,2.18,1081600.0,2.15,2.18,2.14,2.18,1081600.0
2008-10-07 14:30:00,2.18,2.19,2.14,2.14,889600.0,2.18,2.19,2.14,2.14,889600.0
2008-10-07 15:00:00,2.14,2.14,2.11,2.12,1224000.0,2.14,2.14,2.11,2.12,1224000.0
2008-10-07 15:30:00,2.12,2.15,2.11,2.11,2553600.0,2.12,2.15,2.11,2.11,2553600.0
2008-10-08 09:30:00,2.07,2.08,1.98,2.06,3475200.0,2.07,2.08,1.98,2.06,3475200.0
2008-10-08 10:00:00,2.06,2.1,2.06,2.08,3078400.0,2.06,2.1,2.06,2.08,3078400.0
2008-10-08 10:30:00,2.08,2.1,2.07,2.08,2164800.0,2.08,2.1,2.07,2.08,2164800.0
2008-10-08 11:00:00,2.09,2.11,2.07,2.09,1512000.0,2.09,2.11,2.07,2.09,1512000.0
2008-10-08 11:30:00,2.09,2.1,2.05,2.07,1275200.0,2.09,2.1,2.05,2.07,1275200.0
2008-10-08 12:00:00,2.07,2.07,2.04,2.04,812800.0,2.07,2.07,2.04,2.04,812800.0
2008-10-08 12:30:00,2.04,2.07,2.03,2.06,1001600.0,2.04,2.07,2.03,2.06,1001600.0
2008-10-08 13:00:00,2.06,2.1,2.06,2.07,2456000.0,2.06,2.1,2.06,2.07,2456000.0
2008-10-08 13:30:00,2.07,2.1,2.06,2.09,1395200.0,2.07,2.1,2.06,2.09,1395200.0
2008-10-08 14:00:00,2.09,2.12,2.08,2.11,2000000.0,2.09,2.12,2.08,2.11,2000000.0
2008-10-08 14:30:00,2.11,2.12,2.08,2.09,1084800.0,2.11,2.12,2.08,2.09,1084800.0
2008-10-08 15:00:00,2.09,2.12,2.07,2.11,1822400.0,2.09,2.12,2.07,2.11,1822400.0
2008-10-08 15:30:00,2.11,2.11,2.05,2.06,3352000.0,2.11,2.11,2.05,2.06,3352000.0
2008-10-09 09:30:00,2.07,2.11,2.01,2.09,1601600.0,2.07,2.11,2.01,2.09,1601600.0
2008-10-09 10:00:00,2.09,2.11,2.08,2.08,1104000.0,2.09,2.11,2.08,2.08,1104000.0
2008-10-09 10:30:00,2.08,2.09,2.06,2.07,924800.0,2.08,2.09,2.06,2.07,924800.0
2008-10-09 11:00:00,2.08,2.1,2.06,2.08,1044800.0,2.08,2.1,2.06,2.08,1044800.0
2008-10-09 11:30:00,2.09,2.1,2.07,2.07,718400.0,2.09,2.1,2.07,2.07,718400.0
2008-10-09 12:00:00,2.07,2.09,2.06,2.06,508800.0,2.07,2.09,2.06,2.06,508800.0
2008-10-09 12:30:00,2.07,2.07,2.06,2.06,590400.0,2.07,2.07,2.06,2.06,590400.0
2008-10-09 13:00:00,2.06,2.08,2.06,2.07,713600.0,2.06,2.08,2.06,2.07,713600.0
2008-10-09 13:30:00,2.08,2.09,2.07,2.08,721600.0,2.08,2.09,2.07,2.08,721600.0
2008-10-09 14:00:00,2.08,2.09,2.07,2.08,758400.0,2.08,2.09,2.07,2.08,758400.0
2008-10-09 14:30:00,2.08,2.08,2.06,2.06,1161600.0,2.08,2.08,2.06,2.06,1161600.0
2008-10-09 15:00:00,2.06,2.06,2.04,2.05,1814400.0,2.06,2.06,2.04,2.05,1814400.0
2008-10-09 15:30:00,2.05,2.06,2.03,2.05,4462400.0,2.05,2.06,2.03,2.05,4462400.0
2008-10-10 09:30:00,1.98,2.0,1.95,1.98,2089600.0,1.98,2.0,1.95,1.98,2089600.0
2008-10-10 10:00:00,1.98,2.06,1.97,2.05,3092800.0,1.98,2.06,1.97,2.05,3092800.0
2008-10-10 10:30:00,2.05,2.05,2.02,2.03,2977600.0,2.05,2.05,2.02,2.03,2977600.0
2008-10-10 11:00:00,2.04,2.04,2.0,2.0,1657600.0,2.04,2.04,2.0,2.0,1657600.0
2008-10-10 11:30:00,2.0,2.02,1.99,1.99,1294400.0,2.0,2.02,1.99,1.99,1294400.0
2008-10-10 12:00:00,1.99,2.03,1.99,2.03,1985600.0,1.99,2.03,1.99,2.03,1985600.0
2008-10-10 12:30:00,2.03,2.05,2.02,2.03,2512000.0,2.03,2.05,2.02,2.03,2512000.0
2008-10-10 13:00:00,2.03,2.04,2.02,2.04,1584000.0,2.03,2.04,2.02,2.04,1584000.0
2008-10-10 13:30:00,2.04,2.05,2.03,2.04,1452800.0,2.04,2.05,2.03,2.04,1452800.0
2008-10-10 14:00:00,2.04,2.08,2.03,2.05,2249600.0,2.04,2.08,2.03,2.05,2249600.0
2008-10-10 14:30:00,2.04,2.06,2.03,2.06,1832000.0,2.04,2.06,2.03,2.06,1832000.0
2008-10-10 15:00:00,2.06,2.15,2.05,2.15,2646400.0,2.06,2.15,2.05,2.15,2646400.0
2008-10-10 15:30:00,2.15,2.25,2.15,2.15,3574400.0,2.15,2.25,2.15,2.15,3574400.0
2008-10-13 09:30:00,2.24,2.25,2.21,2.22,1099200.0,2.24,2.25,2.21,2.22,1099200.0
2008-10-13 10:00:00,2.22,2.25,2.21,2.23,1244800.0,2.22,2.25,2.21,2.23,1244800.0
2008-10-13 10:30:00,2.23,2.23,2.21,2.21,1212800.0,2.23,2.23,2.21,2.21,1212800.0
2008-10-13 11:00:00,2.2,2.23,2.2,2.22,788800.0,2.2,2.23,2.2,2.22,788800.0
2008-10-13 11:30:00,2.23,2.25,2.22,2.24,1108800.0,2.23,2.25,2.22,2.24,1108800.0
2008-10-13 12:00:00,2.24,2.28,2.24,2.28,1268800.0,2.24,2.28,2.24,2.28,1268800.0
2008-10-13 12:30:00,2.28,2.29,2.28,2.29,1249600.0,2.28,2.29,2.28,2.29,1249600.0
2008-10-13 13:00:00,2.29,2.3,2.28,2.29,545600.0,2.29,2.3,2.28,2.29,545600.0
2008-10-13 13:30:00,2.29,2.31,2.28,2.29,1233600.0,2.29,2.31,2.28,2.29,1233600.0
2008-10-13 14:00:00,2.29,2.29,2.25,2.25,531200.0,2.29,2.29,2.25,2.25,531200.0
2008-10-13 14:30:00,2.25,2.28,2.25,2.28,948800.0,2.25,2.28,2.25,2.28,948800.0
2008-10-13 15:00:00,2.28,2.3,2.28,2.29,1716800.0,2.28,2.3,2.28,2.29,1716800.0
2008-10-13 15:30:00,2.29,2.29,2.27,2.28,4568000.0,2.29,2.29,2.27,2.28,4568000.0
2008-10-14 09:30:00,2.3,2.46,2.3,2.32,4089600.0,2.3,2.46,2.3,2.32,4089600.0
2008-10-14 10:00:00,2.31,2.34,2.26,2.27,4638400.0,2.31,2.34,2.26,2.27,4638400.0
2008-10-14 10:30:00,2.27,2.29,2.24,2.29,6195200.0,2.27,2.29,2.24,2.29,6195200.0
2008-10-14 11:00:00,2.29,2.3,2.26,2.29,3008000.0,2.29,2.3,2.26,2.29,3008000.0
2008-10-14 11:30:00,2.29,2.32,2.28,2.28,916800.0,2.29,2.32,2.28,2.28,916800.0
2008-10-14 12:00:00,2.28,2.28,2.26,2.28,1140800.0,2.28,2.28,2.26,2.28,1140800.0
2008-10-14 12:30:00,2.28,2.31,2.28,2.29,865600.0,2.28,2.31,2.28,2.29,865600.0
2008-10-14 13:00:00,2.29,2.3,2.25,2.25,4196800.0,2.29,2.3,2.25,2.25,4196800.0
2008-10-14 13:30:00,2.25,2.26,2.2,2.23,3755200.0,2.25,2.26,2.2,2.23,3755200.0
2008-10-14 14:00:00,2.23,2.25,2.2,2.22,3027200.0,2.23,2.25,2.2,2.22,3027200.0
2008-10-14 14:30:00,2.22,2.22,2.16,2.16,3174400.0,2.22,2.22,2.16,2.16,3174400.0
2008-10-14 15:00:00,2.16,2.2,2.16,2.2,2222400.0,2.16,2.2,2.16,2.2,2222400.0
2008-10-14 15:30:00,2.2,2.22,2.18,2.19,4643200.0,2.2,2.22,2.18,2.19,4643200.0
2008-10-15 09:30:00,2.15,2.17,2.11,2.12,2113600.0,2.15,2.17,2.11,2.12,2113600.0
2008-10-15 10:00:00,2.12,2.13,2.11,2.12,1673600.0,2.12,2.13,2.11,2.12,1673600.0
2008-10-15 10:30:00,2.11,2.14,2.11,2.12,1300800.0,2.11,2.14,2.11,2.12,1300800.0
2008-10-15 11:00:00,2.12,2.13,2.09,2.11,958400.0,2.12,2.13,2.09,2.11,958400.0
2008-10-15 11:30:00,2.11,2.15,2.1,2.15,1206400.0,2.11,2.15,2.1,2.15,1206400.0
2008-10-15 12:00:00,2.14,2.15,2.14,2.15,1187200.0,2.14,2.15,2.14,2.15,1187200.0
2008-10-15 12:30:00,2.15,2.16,2.13,2.14,828800.0,2.15,2.16,2.13,2.14,828800.0
2008-10-15 13:00:00,2.14,2.15,2.13,2.14,929600.0,2.14,2.15,2.13,2.14,929600.0
2008-10-15 13:30:00,2.14,2.15,2.11,2.12,1150400.0,2.14,2.15,2.11,2.12,1150400.0
2008-10-15 14:00:00,2.11,2.15,2.11,2.15,1104000.0,2.11,2.15,2.11,2.15,1104000.0
2008-10-15 14:30:00,2.15,2.15,2.12,2.12,1400000.0,2.15,2.15,2.12,2.12,1400000.0
2008-10-15 15:00:00,2.12,2.14,2.11,2.11,1459200.0,2.12,2.14,2.11,2.11,1459200.0
2008-10-15 15:30:00,2.11,2.12,2.05,2.05,2827200.0,2.11,2.12,2.05,2.05,2827200.0
2008-10-16 09:30:00,1.97,2.01,1.93,2.0,3745600.0,1.97,2.01,1.93,2.0,3745600.0
2008-10-16 10:00:00,2.0,2.0,1.95,1.95,1385600.0,2.0,2.0,1.95,1.95,1385600.0
2008-10-16 10:30:00,1.95,1.96,1.92,1.93,1292800.0,1.95,1.96,1.92,1.93,1292800.0
2008-10-16 11:00:00,1.93,1.93,1.89,1.9,1793600.0,1.93,1.93,1.89,1.9,1793600.0
2008-10-16 11:30:00,1.89,1.93,1.89,1.91,1865600.0,1.89,1.93,1.89,1.91,1865600.0
2008-10-16 12:00:00,1.91,1.97,1.91,1.95,1412800.0,1.91,1.97,1.91,1.95,1412800.0
2008-10-16 12:30:00,1.94,1.95,1.92,1.93,1510400.0,1.94,1.95,1.92,1.93,1510400.0
2008-10-16 13:00:00,1.93,1.95,1.93,1.95,1512000.0,1.93,1.95,1.93,1.95,1512000.0
2008-10-16 13:30:00,1.95,1.96,1.94,1.95,1246400.0,1.95,1.96,1.94,1.95,1246400.0
2008-10-16 14:00:00,1.95,1.96,1.94,1.94,1158400.0,1.95,1.96,1.94,1.94,1158400.0
2008-10-16 14:30:00,1.95,1.98,1.94,1.97,1702400.0,1.95,1.98,1.94,1.97,1702400.0
2008-10-16 15:00:00,1.97,2.03,1.97,2.03,4400000.0,1.97,2.03,1.97,2.03,4400000.0
2008-10-16 15:30:00,2.02,2.05,2.01,2.04,3779200.0,2.02,2.05,2.01,2.04,3779200.0
2008-10-17 09:30:00,1.99,2.02,1.96,2.02,1313600.0,1.99,2.02,1.96,2.02,1313600.0
2008-10-17 10:00:00,2.01,2.02,1.98,1.99,900800.0,2.01,2.02,1.98,1.99,900800.0
2008-10-17 10:30:00,1.99,2.01,1.97,2.0,963200.0,1.99,2.01,1.97,2.0,963200.0
2008-10-17 11:00:00,2.01,2.02,2.0,2.0,939200.0,2.01,2.02,2.0,2.0,939200.0
2008-10-17 11:30:00,2.01,2.02,2.0,2.01,700800.0,2.01,2.02,2.0,2.01,700800.0
2008-10-17 12:00:00,2.01,2.03,2.0,2.02,507200.0,2.01,2.03,2.0,2.02,507200.0
2008-10-17 12:30:00,2.02,2.06,2.01,2.05,480000.0,2.02,2.06,2.01,2.05,480000.0
2008-10-17 13:00:00,2.05,2.06,2.05,2.06,646400.0,2.05,2.06,2.05,2.06,646400.0
2008-10-17 13:30:00,2.06,2.09,2.06,2.06,915200.0,2.06,2.09,2.06,2.06,915200.0
2008-10-17 14:00:00,2.07,2.08,2.04,2.05,833600.0,2.07,2.08,2.04,2.05,833600.0
2008-10-17 14:30:00,2.05,2.06,2.02,2.03,1432000.0,2.05,2.06,2.02,2.03,1432000.0
2008-10-17 15:00:00,2.03,2.05,2.0,2.02,1580800.0,2.03,2.05,2.0,2.02,1580800.0
2008-10-17 15:30:00,2.02,2.04,1.99,2.0,2268800.0,2.02,2.04,1.99,2.0,2268800.0
2008-10-20 09:30:00,2.03,2.08,2.01,2.08,856000.0,2.03,2.08,2.01,2.08,856000.0
2008-10-20 10:00:00,2.08,2.1,2.08,2.09,1337600.0,2.08,2.1,2.08,2.09,1337600.0
2008-10-20 10:30:00,2.09,2.12,2.09,2.11,3088000.0,2.09,2.12,2.09,2.11,3088000.0
2008-10-20 11:00:00,2.11,2.11,2.1,2.11,1411200.0,2.11,2.11,2.1,2.11,1411200.0
2008-10-20 11:30:00,2.11,2.13,2.1,2.13,915200.0,2.11,2.13,2.1,2.13,915200.0
2008-10-20 12:00:00,2.13,2.14,2.11,2.13,1193600.0,2.13,2.14,2.11,2.13,1193600.0
2008-10-20 12:30:00,2.13,2.14,2.12,2.13,984000.0,2.13,2.14,2.12,2.13,984000.0
2008-10-20 13:00:00,2.13,2.13,2.1,2.11,1212800.0,2.13,2.13,2.1,2.11,1212800.0
2008-10-20 13:30:00,2.12,2.14,2.12,2.13,656000.0,2.12,2.14,2.12,2.13,656000.0
2008-10-20 14:00:00,2.13,2.14,2.12,2.13,1339200.0,2.13,2.14,2.12,2.13,1339200.0
2008-10-20 14:30:00,2.13,2.15,2.12,2.14,992000.0,2.13,2.15,2.12,2.14,992000.0
2008-10-20 15:00:00,2.14,2.15,2.13,2.15,1497600.0,2.14,2.15,2.13,2.15,1497600.0
2008-10-20 15:30:00,2.15,2.17,2.14,2.17,2708800.0,2.15,2.17,2.14,2.17,2708800.0
2008-10-21 09:30:00,2.11,2.16,2.11,2.14,492800.0,2.11,2.16,2.11,2.14,492800.0
2008-10-21 10:00:00,2.14,2.19,2.13,2.17,812800.0,2.14,2.19,2.13,2.17,812800.0
2008-10-21 10:30:00,2.17,2.17,2.15,2.15,790400.0,2.17,2.17,2.15,2.15,790400.0
2008-10-21 11:00:00,2.15,2.15,2.14,2.14,556800.0,2.15,2.15,2.14,2.14,556800.0
2008-10-21 11:30:00,2.14,2.14,2.12,2.12,1035200.0,2.14,2.14,2.12,2.12,1035200.0
2008-10-21 12:00:00,2.12,2.14,2.11,2.14,560000.0,2.12,2.14,2.11,2.14,560000.0
2008-10-21 12:30:00,2.14,2.15,2.13,2.14,840000.0,2.14,2.15,2.13,2.14,840000.0
2008-10-21 13:00:00,2.14,2.17,2.13,2.16,812800.0,2.14,2.17,2.13,2.16,812800.0
2008-10-21 13:30:00,2.15,2.16,2.14,2.15,660800.0,2.15,2.16,2.14,2.15,660800.0
2008-10-21 14:00:00,2.15,2.18,2.15,2.18,564800.0,2.15,2.18,2.15,2.18,564800.0
2008-10-21 14:30:00,2.18,2.19,2.17,2.18,627200.0,2.18,2.19,2.17,2.18,627200.0
2008-10-21 15:00:00,2.18,2.19,2.14,2.16,974400.0,2.18,2.19,2.14,2.16,974400.0
2008-10-21 15:30:00,2.16,2.16,2.13,2.14,2084800.0,2.16,2.16,2.13,2.14,2084800.0
2008-10-22 09:30:00,2.09,2.15,2.08,2.14,1403200.0,2.09,2.15,2.08,2.14,1403200.0
2008-10-22 10:00:00,2.14,2.16,2.13,2.15,1228800.0,2.14,2.16,2.13,2.15,1228800.0
2008-10-22 10:30:00,2.15,2.18,2.15,2.17,1192000.0,2.15,2.18,2.15,2.17,1192000.0
2008-10-22 11:00:00,2.17,2.17,2.14,2.14,784000.0,2.17,2.17,2.14,2.14,784000.0
2008-10-22 11:30:00,2.14,2.15,2.14,2.14,467200.0,2.14,2.15,2.14,2.14,467200.0
2008-10-22 12:00:00,2.15,2.15,2.14,2.14,593600.0,2.15,2.15,2.14,2.14,593600.0
2008-10-22 12:30:00,2.15,2.15,2.13,2.13,422400.0,2.15,2.15,2.13,2.13,422400.0
2008-10-22 13:00:00,2.13,2.13,2.11,2.12,459200.0,2.13,2.13,2.11,2.12,459200.0
2008-10-22 13:30:00,2.12,2.12,2.1,2.11,441600.0,2.12,2.12,2.1,2.11,441600.0
2008-10-22 14:00:00,2.11,2.13,2.11,2.13,884800.0,2.11,2.13,2.11,2.13,884800.0
2008-10-22 14:30:00,2.13,2.13,2.1,2.11,985600.0,2.13,2.13,2.1,2.11,985600.0
2008-10-22 15:00:00,2.11,2.12,2.07,2.08,744000.0,2.11,2.12,2.07,2.08,744000.0
2008-10-22 15:30:00,2.07,2.11,2.04,2.1,2259200.0,2.07,2.11,2.04,2.1,2259200.0
2008-10-23 09:30:00,2.14,2.15,2.07,2.12,832000.0,2.14,2.15,2.07,2.12,832000.0
2008-10-23 10:00:00,2.12,2.15,2.12,2.14,1096000.0,2.12,2.15,2.12,2.14,1096000.0
2008-10-23 10:30:00,2.14,2.2,2.13,2.2,1113600.0,2.14,2.2,2.13,2.2,1113600.0
2008-10-23 11:00:00,2.2,2.21,2.15,2.15,801600.0,2.2,2.21,2.15,2.15,801600.0
2008-10-23 11:30:00,2.15,2.17,2.15,2.16,3374400.0,2.15,2.17,2.15,2.16,3374400.0
2008-10-23 12:00:00,2.16,2.16,2.1,2.1,798400.0,2.16,2.16,2.1,2.1,798400.0
2008-10-23 12:30:00,2.1,2.11,2.08,2.08,760000.0,2.1,2.11,2.08,2.08,760000.0
2008-10-23 13:00:00,2.08,2.09,2.06,2.07,708800.0,2.08,2.09,2.06,2.07,708800.0
2008-10-23 13:30:00,2.07,2.07,2.05,2.05,371200.0,2.07,2.07,2.05,2.05,371200.0
2008-10-23 14:00:00,2.05,2.05,2.02,2.04,784000.0,2.05,2.05,2.02,2.04,784000.0
2008-10-23 14:30:00,2.03,2.05,2.02,2.03,1089600.0,2.03,2.05,2.02,2.03,1089600.0
2008-10-23 15:00:00,2.03,2.07,2.03,2.05,1190400.0,2.03,2.07,2.03,2.05,1190400.0
2008-10-23 15:30:00,2.05,2.07,2.02,2.07,1267200.0,2.05,2.07,2.02,2.07,1267200.0
2008-10-24 09:30:00,2.0,2.03,1.97,2.0,825600.0,2.0,2.03,1.97,2.0,825600.0
2008-10-24 10:00:00,2.0,2.02,1.99,2.01,2411200.0,2.0,2.02,1.99,2.01,2411200.0
2008-10-24 10:30:00,2.01,2.03,1.99,2.03,1446400.0,2.01,2.03,1.99,2.03,1446400.0
2008-10-24 11:00:00,2.03,2.05,2.01,2.05,905600.0,2.03,2.05,2.01,2.05,905600.0
2008-10-24 11:30:00,2.05,2.08,2.03,2.07,844800.0,2.05,2.08,2.03,2.07,844800.0
2008-10-24 12:00:00,2.07,2.07,2.04,2.04,584000.0,2.07,2.07,2.04,2.04,584000.0
2008-10-24 12:30:00,2.04,2.05,2.03,2.04,659200.0,2.04,2.05,2.03,2.04,659200.0
2008-10-24 13:00:00,2.05,2.07,2.05,2.06,776000.0,2.05,2.07,2.05,2.06,776000.0
2008-10-24 13:30:00,2.06,2.06,2.02,2.02,492800.0,2.06,2.06,2.02,2.02,492800.0
2008-10-24 14:00:00,2.01,2.03,2.01,2.02,337600.0,2.01,2.03,2.01,2.02,337600.0
2008-10-24 14:30:00,2.02,2.05,2.02,2.05,744000.0,2.02,2.05,2.02,2.05,744000.0
2008-10-24 15:00:00,2.05,2.06,2.03,2.05,1054400.0,2.05,2.06,2.03,2.05,1054400.0
2008-10-24 15:30:00,2.05,2.06,2.03,2.04,1417600.0,2.05,2.06,2.03,2.04,1417600.0
2008-10-27 09:30:00,2.01,2.01,1.97,2.01,811200.0,2.01,2.01,1.97,2.01,811200.0
2008-10-27 10:00:00,2.01,2.04,2.0,2.02,1712000.0,2.01,2.04,2.0,2.02,1712000.0
2008-10-27 10:30:00,2.01,2.03,2.01,2.03,576000.0,2.01,2.03,2.01,2.03,576000.0
2008-10-27 11:00:00,2.03,2.04,2.01,2.01,420800.0,2.03,2.04,2.01,2.01,420800.0
2008-10-27 11:30:00,2.01,2.03,2.0,2.03,497600.0,2.01,2.03,2.0,2.03,497600.0
2008-10-27 12:00:00,2.03,2.06,2.03,2.05,905600.0,2.03,2.06,2.03,2.05,905600.0
2008-10-27 12:30:00,2.04,2.05,2.04,2.05,342400.0,2.04,2.05,2.04,2.05,342400.0
2008-10-27 13:00:00,2.05,2.06,2.03,2.05,358400.0,2.05,2.06,2.03,2.05,358400.0
2008-10-27 13:30:00,2.05,2.05,2.03,2.03,265600.0,2.05,2.05,2.03,2.03,265600.0
2008-10-27 14:00:00,2.04,2.04,2.01,2.01,622400.0,2.04,2.04,2.01,2.01,622400.0
2008-10-27 14:30:00,2.0,2.01,1.99,1.99,374400.0,2.0,2.01,1.99,1.99,374400.0
2008-10-27 15:00:00,1.99,2.02,1.99,2.0,822400.0,1.99,2.02,1.99,2.0,822400.0
2008-10-27 15:30:00,2.0,2.0,1.96,1.97,990400.0,2.0,2.0,1.96,1.97,990400.0
2008-10-28 09:30:00,2.0,2.06,2.0,2.01,651200.0,2.0,2.06,2.0,2.01,651200.0
2008-10-28 10:00:00,2.01,2.01,1.97,1.98,937600.0,2.01,2.01,1.97,1.98,937600.0
2008-10-28 10:30:00,1.97,1.99,1.95,1.96,1054400.0,1.97,1.99,1.95,1.96,1054400.0
2008-10-28 11:00:00,1.96,1.98,1.95,1.95,582400.0,1.96,1.98,1.95,1.95,582400.0
2008-10-28 11:30:00,1.95,1.96,1.94,1.95,412800.0,1.95,1.96,1.94,1.95,412800.0
2008-10-28 12:00:00,1.94,1.95,1.93,1.94,284800.0,1.94,1.95,1.93,1.94,284800.0
2008-10-28 12:30:00,1.94,1.97,1.94,1.96,737600.0,1.94,1.97,1.94,1.96,737600.0
2008-10-28 13:00:00,1.96,1.97,1.96,1.96,419200.0,1.96,1.97,1.96,1.96,419200.0
2008-10-28 13:30:00,1.96,1.97,1.94,1.95,750400.0,1.96,1.97,1.94,1.95,750400.0
2008-10-28 14:00:00,1.94,1.97,1.94,1.96,724800.0,1.94,1.97,1.94,1.96,724800.0
2008-10-28 14:30:00,1.96,2.01,1.96,1.99,1302400.0,1.96,2.01,1.96,1.99,1302400.0
2008-10-28 15:00:00,2.0,2.04,1.99,2.04,1163200.0,2.0,2.04,1.99,2.04,1163200.0
2008-10-28 15:30:00,2.04,2.08,2.02,2.08,2475200.0,2.04,2.08,2.02,2.08,2475200.0
2008-10-29 09:30:00,2.07,2.12,2.06,2.07,558400.0,2.07,2.12,2.06,2.07,558400.0
2008-10-29 10:00:00,2.07,2.1,2.07,2.09,579200.0,2.07,2.1,2.07,2.09,579200.0
2008-10-29 10:30:00,2.09,2.09,2.06,2.07,748800.0,2.09,2.09,2.06,2.07,748800.0
2008-10-29 11:00:00,2.08,2.13,2.07,2.12,1276800.0,2.08,2.13,2.07,2.12,1276800.0
2008-10-29 11:30:00,2.12,2.12,2.11,2.12,596800.0,2.12,2.12,2.11,2.12,596800.0
2008-10-29 12:00:00,2.12,2.14,2.12,2.14,408000.0,2.12,2.14,2.12,2.14,408000.0
2008-10-29 12:30:00,2.14,2.15,2.13,2.14,702400.0,2.14,2.15,2.13,2.14,702400.0
2008-10-29 13:00:00,2.14,2.15,2.14,2.14,696000.0,2.14,2.15,2.14,2.14,696000.0
2008-10-29 13:30:00,2.14,2.16,2.14,2.15,641600.0,2.14,2.16,2.14,2.15,641600.0
2008-10-29 14:00:00,2.14,2.16,2.12,2.13,1040000.0,2.14,2.16,2.12,2.13,1040000.0
2008-10-29 14:30:00,2.13,2.14,2.09,2.13,798400.0,2.13,2.14,2.09,2.13,798400.0
2008-10-29 15:00:00,2.13,2.18,2.11,2.16,1392000.0,2.13,2.18,2.11,2.16,1392000.0
2008-10-29 15:30:00,2.16,2.17,2.11,2.11,1985600.0,2.16,2.17,2.11,2.11,1985600.0
2008-10-30 09:30:00,2.16,2.16,2.1,2.1,1228800.0,2.16,2.16,2.1,2.1,1228800.0
2008-10-30 10:00:00,2.1,2.13,2.1,2.12,2112000.0,2.1,2.13,2.1,2.12,2112000.0
2008-10-30 10:30:00,2.12,2.12,2.1,2.1,790400.0,2.12,2.12,2.1,2.1,790400.0
2008-10-30 11:00:00,2.1,2.11,2.1,2.11,1342400.0,2.1,2.11,2.1,2.11,1342400.0
2008-10-30 11:30:00,2.11,2.12,2.09,2.09,836800.0,2.11,2.12,2.09,2.09,836800.0
2008-10-30 12:00:00,2.09,2.12,2.09,2.12,457600.0,2.09,2.12,2.09,2.12,457600.0
2008-10-30 12:30:00,2.11,2.12,2.1,2.1,684800.0,2.11,2.12,2.1,2.1,684800.0
2008-10-30 13:00:00,2.1,2.12,2.1,2.1,393600.0,2.1,2.12,2.1,2.1,393600.0
2008-10-30 13:30:00,2.09,2.11,2.09,2.11,449600.0,2.09,2.11,2.09,2.11,449600.0
2008-10-30 14:00:00,2.11,2.12,2.1,2.12,470400.0,2.11,2.12,2.1,2.12,470400.0
2008-10-30 14:30:00,2.12,2.12,2.1,2.11,561600.0,2.12,2.12,2.1,2.11,561600.0
2008-10-30 15:00:00,2.11,2.12,2.09,2.1,1275200.0,2.11,2.12,2.09,2.1,1275200.0
2008-10-30 15:30:00,2.1,2.12,2.09,2.12,2057600.0,2.1,2.12,2.09,2.12,2057600.0
2008-10-31 09:30:00,2.13,2.15,2.09,2.11,654400.0,2.13,2.15,2.09,2.11,654400.0
2008-10-31 10:00:00,2.11,2.13,2.1,2.13,816000.0,2.11,2.13,2.1,2.13,816000.0
2008-10-31 10:30:00,2.12,2.14,2.12,2.14,427200.0,2.12,2.14,2.12,2.14,427200.0
2008-10-31 11:00:00,2.14,2.18,2.14,2.18,846400.0,2.14,2.18,2.14,2.18,846400.0
2008-10-31 11:30:00,2.18,2.21,2.17,2.2,1033600.0,2.18,2.21,2.17,2.2,1033600.0
2008-10-31 12:00:00,2.2,2.21,2.19,2.19,672000.0,2.2,2.21,2.19,2.19,672000.0
2008-10-31 12:30:00,2.19,2.19,2.18,2.18,267200.0,2.19,2.19,2.18,2.18,267200.0
2008-10-31 13:00:00,2.18,2.19,2.18,2.19,467200.0,2.18,2.19,2.18,2.19,467200.0
2008-10-31 13:30:00,2.19,2.2,2.19,2.2,523200.0,2.19,2.2,2.19,2.2,523200.0
2008-10-31 14:00:00,2.2,2.21,2.18,2.19,667200.0,2.2,2.21,2.18,2.19,667200.0
2008-10-31 14:30:00,2.19,2.2,2.18,2.19,899200.0,2.19,2.2,2.18,2.19,899200.0
2008-10-31 15:00:00,2.19,2.2,2.16,2.16,996800.0,2.19,2.2,2.16,2.16,996800.0
2008-10-31 15:30:00,2.16,2.19,2.16,2.18,2854400.0,2.16,2.19,2.16,2.18,2854400.0
2008-11-03 09:30:00,2.18,2.22,2.18,2.21,633600.0,2.18,2.22,2.18,2.21,633600.0
2008-11-03 10:00:00,2.21,2.22,2.21,2.21,857600.0,2.21,2.22,2.21,2.21,857600.0
2008-11-03 10:30:00,2.21,2.22,2.21,2.22,867200.0,2.21,2.22,2.21,2.22,867200.0
2008-11-03 11:00:00,2.22,2.23,2.2,2.2,696000.0,2.22,2.23,2.2,2.2,696000.0
2008-11-03 11:30:00,2.2,2.22,2.2,2.21,342400.0,2.2,2.22,2.2,2.21,342400.0
2008-11-03 12:00:00,2.21,2.21,2.2,2.2,328000.0,2.21,2.21,2.2,2.2,328000.0
2008-11-03 12:30:00,2.21,2.21,2.19,2.2,436800.0,2.21,2.21,2.19,2.2,436800.0
2008-11-03 13:00:00,2.21,2.21,2.2,2.2,345600.0,2.21,2.21,2.2,2.2,345600.0
2008-11-03 13:30:00,2.2,2.21,2.19,2.19,425600.0,2.2,2.21,2.19,2.19,425600.0
2008-11-03 14:00:00,2.19,2.19,2.18,2.19,424000.0,2.19,2.19,2.18,2.19,424000.0
2008-11-03 14:30:00,2.19,2.2,2.19,2.19,584000.0,2.19,2.2,2.19,2.19,584000.0
2008-11-03 15:00:00,2.19,2.19,2.18,2.19,667200.0,2.19,2.19,2.18,2.19,667200.0
2008-11-03 15:30:00,2.19,2.2,2.19,2.19,1108800.0,2.19,2.2,2.19,2.19,1108800.0
2008-11-04 09:30:00,2.17,2.25,2.17,2.21,2220800.0,2.17,2.25,2.17,2.21,2220800.0
2008-11-04 10:00:00,2.21,2.22,2.21,2.22,598400.0,2.21,2.22,2.21,2.22,598400.0
2008-11-04 10:30:00,2.22,2.24,2.22,2.24,1516800.0,2.22,2.24,2.22,2.24,1516800.0
2008-11-04 11:00:00,2.24,2.25,2.23,2.23,681600.0,2.24,2.25,2.23,2.23,681600.0
2008-11-04 11:30:00,2.23,2.23,2.22,2.23,326400.0,2.23,2.23,2.22,2.23,326400.0
2008-11-04 12:00:00,2.23,2.25,2.22,2.23,1240000.0,2.23,2.25,2.22,2.23,1240000.0
2008-11-04 12:30:00,2.23,2.24,2.23,2.23,427200.0,2.23,2.24,2.23,2.23,427200.0
2008-11-04 13:00:00,2.23,2.24,2.22,2.24,515200.0,2.23,2.24,2.22,2.24,515200.0
2008-11-04 13:30:00,2.24,2.24,2.23,2.23,547200.0,2.24,2.24,2.23,2.23,547200.0
2008-11-04 14:00:00,2.23,2.24,2.22,2.24,833600.0,2.23,2.24,2.22,2.24,833600.0
2008-11-04 14:30:00,2.24,2.24,2.22,2.23,971200.0,2.24,2.24,2.22,2.23,971200.0
2008-11-04 15:00:00,2.23,2.24,2.23,2.24,1888000.0,2.23,2.24,2.23,2.24,1888000.0
2008-11-04 15:30:00,2.23,2.25,2.23,2.24,2334400.0,2.23,2.25,2.23,2.24,2334400.0
2008-11-05 09:30:00,2.22,2.27,2.18,2.24,2638400.0,2.22,2.27,2.18,2.24,2638400.0
2008-11-05 10:00:00,2.24,2.27,2.24,2.26,1964800.0,2.24,2.27,2.24,2.26,1964800.0
2008-11-05 10:30:00,2.26,2.28,2.26,2.26,529600.0,2.26,2.28,2.26,2.26,529600.0
2008-11-05 11:00:00,2.26,2.29,2.26,2.27,1886400.0,2.26,2.29,2.26,2.27,1886400.0
2008-11-05 11:30:00,2.27,2.27,2.23,2.24,656000.0,2.27,2.27,2.23,2.24,656000.0
2008-11-05 12:00:00,2.24,2.24,2.2,2.2,1472000.0,2.24,2.24,2.2,2.2,1472000.0
2008-11-05 12:30:00,2.2,2.21,2.19,2.21,862400.0,2.2,2.21,2.19,2.21,862400.0
2008-11-05 13:00:00,2.21,2.22,2.21,2.21,849600.0,2.21,2.22,2.21,2.21,849600.0
2008-11-05 13:30:00,2.21,2.21,2.2,2.2,606400.0,2.21,2.21,2.2,2.2,606400.0
2008-11-05 14:00:00,2.2,2.21,2.18,2.18,1875200.0,2.2,2.21,2.18,2.18,1875200.0
2008-11-05 14:30:00,2.18,2.2,2.17,2.18,1449600.0,2.18,2.2,2.17,2.18,1449600.0
2008-11-05 15:00:00,2.18,2.18,2.16,2.16,540800.0,2.18,2.18,2.16,2.16,540800.0
2008-11-05 15:30:00,2.16,2.18,2.15,2.16,2526400.0,2.16,2.18,2.15,2.16,2526400.0
2008-11-06 09:30:00,2.15,2.19,2.13,2.14,456000.0,2.15,2.19,2.13,2.14,456000.0
2008-11-06 10:00:00,2.13,2.15,2.12,2.14,2238400.0,2.13,2.15,2.12,2.14,2238400.0
2008-11-06 10:30:00,2.13,2.13,2.11,2.12,1540800.0,2.13,2.13,2.11,2.12,1540800.0
2008-11-06 11:00:00,2.13,2.13,2.12,2.13,1064000.0,2.13,2.13,2.12,2.13,1064000.0
2008-11-06 11:30:00,2.13,2.16,2.13,2.16,1048000.0,2.13,2.16,2.13,2.16,1048000.0
2008-11-06 12:00:00,2.16,2.17,2.14,2.15,1777600.0,2.16,2.17,2.14,2.15,1777600.0
2008-11-06 12:30:00,2.14,2.15,2.14,2.15,724800.0,2.14,2.15,2.14,2.15,724800.0
2008-11-06 13:00:00,2.15,2.15,2.14,2.15,636800.0,2.15,2.15,2.14,2.15,636800.0
2008-11-06 13:30:00,2.15,2.15,2.13,2.14,539200.0,2.15,2.15,2.13,2.14,539200.0
2008-11-06 14:00:00,2.14,2.15,2.13,2.14,532800.0,2.14,2.15,2.13,2.14,532800.0
2008-11-06 14:30:00,2.14,2.17,2.14,2.16,1088000.0,2.14,2.17,2.14,2.16,1088000.0
2008-11-06 15:00:00,2.15,2.16,2.12,2.13,902400.0,2.15,2.16,2.12,2.13,902400.0
2008-11-06 15:30:00,2.12,2.14,2.11,2.12,1540800.0,2.12,2.14,2.11,2.12,1540800.0
2008-11-07 09:30:00,2.13,2.19,2.09,2.1,2110400.0,2.13,2.19,2.09,2.1,2110400.0
2008-11-07 10:00:00,2.11,2.11,2.09,2.1,1665600.0,2.11,2.11,2.09,2.1,1665600.0
2008-11-07 10:30:00,2.1,2.12,2.1,2.1,2416000.0,2.1,2.12,2.1,2.1,2416000.0
2008-11-07 11:00:00,2.1,2.1,2.03,2.03,2060800.0,2.1,2.1,2.03,2.03,2060800.0
2008-11-07 11:30:00,2.03,2.04,2.02,2.02,1489600.0,2.03,2.04,2.02,2.02,1489600.0
2008-11-07 12:00:00,2.02,2.03,1.99,2.0,2206400.0,2.02,2.03,1.99,2.0,2206400.0
2008-11-07 12:30:00,2.0,2.0,1.98,1.99,1766400.0,2.0,2.0,1.98,1.99,1766400.0
2008-11-07 13:00:00,1.99,2.0,1.95,1.95,2027200.0,1.99,2.0,1.95,1.95,2027200.0
2008-11-07 13:30:00,1.95,1.96,1.93,1.96,2361600.0,1.95,1.96,1.93,1.96,2361600.0
2008-11-07 14:00:00,1.96,1.97,1.95,1.96,1377600.0,1.96,1.97,1.95,1.96,1377600.0
2008-11-07 14:30:00,1.96,1.99,1.95,1.95,1998400.0,1.96,1.99,1.95,1.95,1998400.0
2008-11-07 15:00:00,1.95,1.99,1.94,1.99,3428800.0,1.95,1.99,1.94,1.99,3428800.0
2008-11-07 15:30:00,1.99,2.0,1.98,2.0,4193600.0,1.99,2.0,1.98,2.0,4193600.0
2008-11-10 09:30:00,2.04,2.07,1.99,2.0,1918400.0,2.04,2.07,1.99,2.0,1918400.0
2008-11-10 10:00:00,2.0,2.0,1.97,1.98,2472000.0,2.0,2.0,1.97,1.98,2472000.0
2008-11-10 10:30:00,1.98,1.98,1.97,1.97,884800.0,1.98,1.98,1.97,1.97,884800.0
2008-11-10 11:00:00,1.97,1.97,1.96,1.97,657600.0,1.97,1.97,1.96,1.97,657600.0
2008-11-10 11:30:00,1.97,1.98,1.95,1.96,601600.0,1.97,1.98,1.95,1.96,601600.0
2008-11-10 12:00:00,1.96,1.96,1.95,1.95,304000.0,1.96,1.96,1.95,1.95,304000.0
2008-11-10 12:30:00,1.95,1.95,1.94,1.95,251200.0,1.95,1.95,1.94,1.95,251200.0
2008-11-10 13:00:00,1.94,1.96,1.94,1.96,267200.0,1.94,1.96,1.94,1.96,267200.0
2008-11-10 13:30:00,1.96,1.98,1.95,1.97,409600.0,1.96,1.98,1.95,1.97,409600.0
2008-11-10 14:00:00,1.97,1.98,1.97,1.97,356800.0,1.97,1.98,1.97,1.97,356800.0
2008-11-10 14:30:00,1.97,1.98,1.97,1.97,611200.0,1.97,1.98,1.97,1.97,611200.0
2008-11-10 15:00:00,1.97,1.98,1.96,1.97,1513600.0,1.97,1.98,1.96,1.97,1513600.0
2008-11-10 15:30:00,1.97,1.98,1.96,1.97,1969600.0,1.97,1.98,1.96,1.97,1969600.0
2008-11-11 09:30:00,1.95,1.97,1.91,1.91,398400.0,1.95,1.97,1.91,1.91,398400.0
2008-11-11 10:00:00,1.91,1.92,1.9,1.91,859200.0,1.91,1.92,1.9,1.91,859200.0
2008-11-11 10:30:00,1.91,1.92,1.89,1.89,622400.0,1.91,1.92,1.89,1.89,622400.0
2008-11-11 11:00:00,1.89,1.9,1.88,1.9,470400.0,1.89,1.9,1.88,1.9,470400.0
2008-11-11 11:30:00,1.9,1.9,1.86,1.86,1688000.0,1.9,1.9,1.86,1.86,1688000.0
2008-11-11 12:00:00,1.86,1.86,1.84,1.84,856000.0,1.86,1.86,1.84,1.84,856000.0
2008-11-11 12:30:00,1.84,1.86,1.84,1.85,846400.0,1.84,1.86,1.84,1.85,846400.0
2008-11-11 13:00:00,1.85,1.85,1.83,1.83,1532800.0,1.85,1.85,1.83,1.83,1532800.0
2008-11-11 13:30:00,1.84,1.84,1.83,1.84,1929600.0,1.84,1.84,1.83,1.84,1929600.0
2008-11-11 14:00:00,1.84,1.85,1.83,1.85,2092800.0,1.84,1.85,1.83,1.85,2092800.0
2008-11-11 14:30:00,1.85,1.85,1.82,1.83,2172800.0,1.85,1.85,1.82,1.83,2172800.0
2008-11-11 15:00:00,1.83,1.85,1.83,1.84,2488000.0,1.83,1.85,1.83,1.84,2488000.0
2008-11-11 15:30:00,1.84,1.85,1.82,1.84,3976000.0,1.84,1.85,1.82,1.84,3976000.0
2008-11-12 09:30:00,1.81,1.83,1.8,1.82,1124800.0,1.81,1.83,1.8,1.82,1124800.0
2008-11-12 10:00:00,1.82,1.82,1.8,1.8,886400.0,1.82,1.82,1.8,1.8,886400.0
2008-11-12 10:30:00,1.8,1.81,1.78,1.81,771200.0,1.8,1.81,1.78,1.81,771200.0
2008-11-12 11:00:00,1.8,1.8,1.79,1.8,416000.0,1.8,1.8,1.79,1.8,416000.0
2008-11-12 11:30:00,1.8,1.8,1.79,1.79,440000.0,1.8,1.8,1.79,1.79,440000.0
2008-11-12 12:00:00,1.79,1.79,1.76,1.78,1628800.0,1.79,1.79,1.76,1.78,1628800.0
2008-11-12 12:30:00,1.79,1.8,1.78,1.79,670400.0,1.79,1.8,1.78,1.79,670400.0
2008-11-12 13:00:00,1.79,1.8,1.79,1.8,404800.0,1.79,1.8,1.79,1.8,404800.0
2008-11-12 13:30:00,1.8,1.81,1.79,1.79,644800.0,1.8,1.81,1.79,1.79,644800.0
2008-11-12 14:00:00,1.79,1.79,1.78,1.79,729600.0,1.79,1.79,1.78,1.79,729600.0
2008-11-12 14:30:00,1.79,1.8,1.79,1.8,667200.0,1.79,1.8,1.79,1.8,667200.0
2008-11-12 15:00:00,1.8,1.81,1.79,1.8,1208000.0,1.8,1.81,1.79,1.8,1208000.0
2008-11-12 15:30:00,1.8,1.82,1.8,1.8,3003200.0,1.8,1.82,1.8,1.8,3003200.0
2008-11-13 09:30:00,1.8,1.84,1.77,1.77,790400.0,1.8,1.84,1.77,1.77,790400.0
2008-11-13 10:00:00,1.77,1.81,1.76,1.8,1003200.0,1.77,1.81,1.76,1.8,1003200.0
2008-11-13 10:30:00,1.8,1.8,1.78,1.79,640000.0,1.8,1.8,1.78,1.79,640000.0
2008-11-13 11:00:00,1.79,1.8,1.78,1.8,392000.0,1.79,1.8,1.78,1.8,392000.0
2008-11-13 11:30:00,1.8,1.82,1.8,1.81,984000.0,1.8,1.82,1.8,1.81,984000.0
2008-11-13 12:00:00,1.81,1.82,1.79,1.79,425600.0,1.81,1.82,1.79,1.79,425600.0
2008-11-13 12:30:00,1.79,1.8,1.74,1.74,547200.0,1.79,1.8,1.74,1.74,547200.0
2008-11-13 13:00:00,1.74,1.8,1.74,1.79,718400.0,1.74,1.8,1.74,1.79,718400.0
2008-11-13 13:30:00,1.8,1.82,1.78,1.8,1462400.0,1.8,1.82,1.78,1.8,1462400.0
2008-11-13 14:00:00,1.8,1.85,1.8,1.85,1294400.0,1.8,1.85,1.8,1.85,1294400.0
2008-11-13 14:30:00,1.85,1.86,1.83,1.85,2147200.0,1.85,1.86,1.83,1.85,2147200.0
2008-11-13 15:00:00,1.85,1.86,1.81,1.84,1766400.0,1.85,1.86,1.81,1.84,1766400.0
2008-11-13 15:30:00,1.84,1.89,1.84,1.89,3286400.0,1.84,1.89,1.84,1.89,3286400.0
2008-11-14 09:30:00,1.87,1.9,1.86,1.89,1107200.0,1.87,1.9,1.86,1.89,1107200.0
2008-11-14 10:00:00,1.89,1.9,1.85,1.86,854400.0,1.89,1.9,1.85,1.86,854400.0
2008-11-14 10:30:00,1.86,1.86,1.83,1.84,2046400.0,1.86,1.86,1.83,1.84,2046400.0
2008-11-14 11:00:00,1.84,1.84,1.82,1.83,403200.0,1.84,1.84,1.82,1.83,403200.0
2008-11-14 11:30:00,1.83,1.83,1.81,1.82,1004800.0,1.83,1.83,1.81,1.82,1004800.0
2008-11-14 12:00:00,1.82,1.82,1.81,1.82,595200.0,1.82,1.82,1.81,1.82,595200.0
2008-11-14 12:30:00,1.82,1.82,1.81,1.81,1184000.0,1.82,1.82,1.81,1.81,1184000.0
2008-11-14 13:00:00,1.81,1.81,1.79,1.8,1417600.0,1.81,1.81,1.79,1.8,1417600.0
2008-11-14 13:30:00,1.8,1.8,1.78,1.79,857600.0,1.8,1.8,1.78,1.79,857600.0
2008-11-14 14:00:00,1.79,1.8,1.78,1.8,1312000.0,1.79,1.8,1.78,1.8,1312000.0
2008-11-14 14:30:00,1.8,1.8,1.78,1.79,2905600.0,1.8,1.8,1.78,1.79,2905600.0
2008-11-14 15:00:00,1.79,1.8,1.77,1.77,3337600.0,1.79,1.8,1.77,1.77,3337600.0
2008-11-14 15:30:00,1.77,1.77,1.74,1.75,3555200.0,1.77,1.77,1.74,1.75,3555200.0
2008-11-17 09:30:00,1.74,1.74,1.72,1.74,1936000.0,1.74,1.74,1.72,1.74,1936000.0
2008-11-17 10:00:00,1.74,1.74,1.68,1.69,1371200.0,1.74,1.74,1.68,1.69,1371200.0
2008-11-17 10:30:00,1.69,1.69,1.67,1.68,1620800.0,1.69,1.69,1.67,1.68,1620800.0
2008-11-17 11:00:00,1.68,1.69,1.68,1.69,1214400.0,1.68,1.69,1.68,1.69,1214400.0
2008-11-17 11:30:00,1.69,1.7,1.68,1.69,1764800.0,1.69,1.7,1.68,1.69,1764800.0
2008-11-17 12:00:00,1.69,1.7,1.68,1.69,1569600.0,1.69,1.7,1.68,1.69,1569600.0
2008-11-17 12:30:00,1.69,1.71,1.68,1.69,1328000.0,1.69,1.71,1.68,1.69,1328000.0
2008-11-17 13:00:00,1.69,1.69,1.67,1.69,1016000.0,1.69,1.69,1.67,1.69,1016000.0
2008-11-17 13:30:00,1.69,1.69,1.67,1.68,1464000.0,1.69,1.69,1.67,1.68,1464000.0
2008-11-17 14:00:00,1.68,1.69,1.66,1.67,1243200.0,1.68,1.69,1.66,1.67,1243200.0
2008-11-17 14:30:00,1.67,1.67,1.66,1.66,2148800.0,1.67,1.67,1.66,1.66,2148800.0
2008-11-17 15:00:00,1.66,1.67,1.65,1.66,2339200.0,1.66,1.67,1.65,1.66,2339200.0
2008-11-17 15:30:00,1.66,1.66,1.63,1.63,3267200.0,1.66,1.66,1.63,1.63,3267200.0
2008-11-18 09:30:00,1.64,1.68,1.64,1.66,1712000.0,1.64,1.68,1.64,1.66,1712000.0
2008-11-18 10:00:00,1.66,1.67,1.63,1.64,1233600.0,1.66,1.67,1.63,1.64,1233600.0
2008-11-18 10:30:00,1.64,1.64,1.61,1.63,1284800.0,1.64,1.64,1.61,1.63,1284800.0
2008-11-18 11:00:00,1.63,1.64,1.62,1.63,1665600.0,1.63,1.64,1.62,1.63,1665600.0
2008-11-18 11:30:00,1.63,1.66,1.63,1.66,928000.0,1.63,1.66,1.63,1.66,928000.0
2008-11-18 12:00:00,1.66,1.66,1.63,1.64,699200.0,1.66,1.66,1.63,1.64,699200.0
2008-11-18 12:30:00,1.63,1.64,1.62,1.63,728000.0,1.63,1.64,1.62,1.63,728000.0
2008-11-18 13:00:00,1.63,1.64,1.63,1.64,990400.0,1.63,1.64,1.63,1.64,990400.0
2008-11-18 13:30:00,1.64,1.64,1.61,1.62,1043200.0,1.64,1.64,1.61,1.62,1043200.0
2008-11-18 14:00:00,1.61,1.62,1.61,1.62,1164800.0,1.61,1.62,1.61,1.62,1164800.0
2008-11-18 14:30:00,1.62,1.62,1.59,1.59,1644800.0,1.62,1.62,1.59,1.59,1644800.0
2008-11-18 15:00:00,1.59,1.64,1.59,1.62,3420800.0,1.59,1.64,1.59,1.62,3420800.0
2008-11-18 15:30:00,1.62,1.65,1.61,1.65,2704000.0,1.62,1.65,1.61,1.65,2704000.0
2008-11-19 09:30:00,1.68,1.69,1.64,1.68,1027200.0,1.68,1.69,1.64,1.68,1027200.0
2008-11-19 10:00:00,1.68,1.69,1.67,1.68,1166400.0,1.68,1.69,1.67,1.68,1166400.0
2008-11-19 10:30:00,1.69,1.69,1.62,1.62,744000.0,1.69,1.69,1.62,1.62,744000.0
2008-11-19 11:00:00,1.62,1.62,1.59,1.59,838400.0,1.62,1.62,1.59,1.59,838400.0
2008-11-19 11:30:00,1.59,1.59,1.58,1.58,908800.0,1.59,1.59,1.58,1.58,908800.0
2008-11-19 12:00:00,1.58,1.59,1.58,1.58,372800.0,1.58,1.59,1.58,1.58,372800.0
2008-11-19 12:30:00,1.58,1.59,1.58,1.58,315200.0,1.58,1.59,1.58,1.58,315200.0
2008-11-19 13:00:00,1.58,1.59,1.57,1.58,331200.0,1.58,1.59,1.57,1.58,331200.0
2008-11-19 13:30:00,1.58,1.61,1.57,1.61,617600.0,1.58,1.61,1.57,1.61,617600.0
2008-11-19 14:00:00,1.61,1.61,1.59,1.6,720000.0,1.61,1.61,1.59,1.6,720000.0
2008-11-19 14:30:00,1.6,1.62,1.59,1.61,696000.0,1.6,1.62,1.59,1.61,696000.0
2008-11-19 15:00:00,1.61,1.62,1.6,1.6,875200.0,1.61,1.62,1.6,1.6,875200.0
2008-11-19 15:30:00,1.6,1.61,1.56,1.56,1499200.0,1.6,1.61,1.56,1.56,1499200.0
2008-11-20 09:30:00,1.55,1.58,1.55,1.57,1470400.0,1.55,1.58,1.55,1.57,1470400.0
2008-11-20 10:00:00,1.57,1.58,1.56,1.58,1030400.0,1.57,1.58,1.56,1.58,1030400.0
2008-11-20 10:30:00,1.58,1.59,1.57,1.58,1033600.0,1.58,1.59,1.57,1.58,1033600.0
2008-11-20 11:00:00,1.59,1.62,1.58,1.61,886400.0,1.59,1.62,1.58,1.61,886400.0
2008-11-20 11:30:00,1.61,1.62,1.61,1.61,675200.0,1.61,1.62,1.61,1.61,675200.0
2008-11-20 12:00:00,1.61,1.63,1.6,1.62,1571200.0,1.61,1.63,1.6,1.62,1571200.0
2008-11-20 12:30:00,1.62,1.63,1.61,1.61,2248000.0,1.62,1.63,1.61,1.61,2248000.0
2008-11-20 13:00:00,1.61,1.63,1.6,1.62,1488000.0,1.61,1.63,1.6,1.62,1488000.0
2008-11-20 13:30:00,1.62,1.63,1.61,1.63,963200.0,1.62,1.63,1.61,1.63,963200.0
2008-11-20 14:00:00,1.63,1.63,1.6,1.61,1512000.0,1.63,1.63,1.6,1.61,1512000.0
2008-11-20 14:30:00,1.6,1.61,1.57,1.59,2296000.0,1.6,1.61,1.57,1.59,2296000.0
2008-11-20 15:00:00,1.59,1.6,1.58,1.58,1510400.0,1.59,1.6,1.58,1.58,1510400.0
2008-11-20 15:30:00,1.58,1.59,1.56,1.56,3555200.0,1.58,1.59,1.56,1.56,3555200.0
2008-11-21 09:30:00,1.59,1.62,1.57,1.58,1419200.0,1.59,1.62,1.57,1.58,1419200.0
2008-11-21 10:00:00,1.58,1.6,1.57,1.57,1281600.0,1.58,1.6,1.57,1.57,1281600.0
2008-11-21 10:30:00,1.57,1.59,1.57,1.58,1128000.0,1.57,1.59,1.57,1.58,1128000.0
2008-11-21 11:00:00,1.58,1.58,1.55,1.57,2070400.0,1.58,1.58,1.55,1.57,2070400.0
2008-11-21 11:30:00,1.57,1.6,1.57,1.59,681600.0,1.57,1.6,1.57,1.59,681600.0
2008-11-21 12:00:00,1.59,1.6,1.58,1.59,1612800.0,1.59,1.6,1.58,1.59,1612800.0
2008-11-21 12:30:00,1.59,1.59,1.58,1.58,643200.0,1.59,1.59,1.58,1.58,643200.0
2008-11-21 13:00:00,1.58,1.59,1.57,1.59,576000.0,1.58,1.59,1.57,1.59,576000.0
2008-11-21 13:30:00,1.59,1.59,1.57,1.57,881600.0,1.59,1.59,1.57,1.57,881600.0
2008-11-21 14:00:00,1.57,1.6,1.57,1.58,1203200.0,1.57,1.6,1.57,1.58,1203200.0
2008-11-21 14:30:00,1.58,1.59,1.56,1.58,1281600.0,1.58,1.59,1.56,1.58,1281600.0
2008-11-21 15:00:00,1.58,1.63,1.58,1.62,2612800.0,1.58,1.63,1.58,1.62,2612800.0
2008-11-21 15:30:00,1.62,1.66,1.61,1.66,3102400.0,1.62,1.66,1.61,1.66,3102400.0
2008-11-24 09:30:00,1.66,1.66,1.61,1.64,1689600.0,1.66,1.66,1.61,1.64,1689600.0
2008-11-24 10:00:00,1.64,1.66,1.64,1.66,1142400.0,1.64,1.66,1.64,1.66,1142400.0
2008-11-24 10:30:00,1.66,1.66,1.64,1.64,1172800.0,1.66,1.66,1.64,1.64,1172800.0
2008-11-24 11:00:00,1.64,1.66,1.62,1.64,1998400.0,1.64,1.66,1.62,1.64,1998400.0
2008-11-24 11:30:00,1.64,1.67,1.64,1.66,1092800.0,1.64,1.67,1.64,1.66,1092800.0
2008-11-24 12:00:00,1.66,1.67,1.63,1.63,820800.0,1.66,1.67,1.63,1.63,820800.0
2008-11-24 12:30:00,1.63,1.65,1.63,1.64,1004800.0,1.63,1.65,1.63,1.64,1004800.0
2008-11-24 13:00:00,1.64,1.65,1.62,1.63,819200.0,1.64,1.65,1.62,1.63,819200.0
2008-11-24 13:30:00,1.63,1.64,1.62,1.63,942400.0,1.63,1.64,1.62,1.63,942400.0
2008-11-24 14:00:00,1.63,1.63,1.61,1.62,1424000.0,1.63,1.63,1.61,1.62,1424000.0
2008-11-24 14:30:00,1.62,1.63,1.61,1.63,1230400.0,1.62,1.63,1.61,1.63,1230400.0
2008-11-24 15:00:00,1.62,1.65,1.62,1.65,1404800.0,1.62,1.65,1.62,1.65,1404800.0
2008-11-24 15:30:00,1.65,1.67,1.64,1.65,2652800.0,1.65,1.67,1.64,1.65,2652800.0
2008-11-25 09:30:00,1.68,1.68,1.63,1.65,2532800.0,1.68,1.68,1.63,1.65,2532800.0
2008-11-25 10:00:00,1.65,1.66,1.64,1.64,1462400.0,1.65,1.66,1.64,1.64,1462400.0
2008-11-25 10:30:00,1.64,1.64,1.62,1.63,1371200.0,1.64,1.64,1.62,1.63,1371200.0
2008-11-25 11:00:00,1.63,1.64,1.62,1.64,980800.0,1.63,1.64,1.62,1.64,980800.0
2008-11-25 11:30:00,1.63,1.64,1.63,1.64,1097600.0,1.63,1.64,1.63,1.64,1097600.0
2008-11-25 12:00:00,1.64,1.64,1.62,1.63,732800.0,1.64,1.64,1.62,1.63,732800.0
2008-11-25 12:30:00,1.63,1.63,1.61,1.62,974400.0,1.63,1.63,1.61,1.62,974400.0
2008-11-25 13:00:00,1.62,1.64,1.62,1.64,886400.0,1.62,1.64,1.62,1.64,886400.0
2008-11-25 13:30:00,1.63,1.65,1.63,1.63,2161600.0,1.63,1.65,1.63,1.63,2161600.0
2008-11-25 14:00:00,1.64,1.64,1.62,1.63,1014400.0,1.64,1.64,1.62,1.63,1014400.0
2008-11-25 14:30:00,1.63,1.64,1.62,1.64,1264000.0,1.63,1.64,1.62,1.64,1264000.0
2008-11-25 15:00:00,1.64,1.65,1.62,1.63,1273600.0,1.64,1.65,1.62,1.63,1273600.0
2008-11-25 15:30:00,1.63,1.65,1.62,1.65,2182400.0,1.63,1.65,1.62,1.65,2182400.0
2008-11-26 09:30:00,1.47,1.58,1.47,1.57,3508800.0,1.47,1.58,1.47,1.57,3508800.0
2008-11-26 10:00:00,1.57,1.62,1.57,1.62,1620800.0,1.57,1.62,1.57,1.62,1620800.0
2008-11-26 10:30:00,1.62,1.63,1.61,1.62,1321600.0,1.62,1.63,1.61,1.62,1321600.0
2008-11-26 11:00:00,1.62,1.63,1.61,1.62,1001600.0,1.62,1.63,1.61,1.62,1001600.0
2008-11-26 11:30:00,1.62,1.64,1.62,1.62,1419200.0,1.62,1.64,1.62,1.62,1419200.0
2008-11-26 12:00:00,1.62,1.64,1.62,1.62,1248000.0,1.62,1.64,1.62,1.62,1248000.0
2008-11-26 12:30:00,1.62,1.63,1.62,1.62,841600.0,1.62,1.63,1.62,1.62,841600.0
2008-11-26 13:00:00,1.63,1.63,1.61,1.63,1089600.0,1.63,1.63,1.61,1.63,1089600.0
2008-11-26 13:30:00,1.63,1.63,1.61,1.62,673600.0,1.63,1.63,1.61,1.62,673600.0
2008-11-26 14:00:00,1.62,1.63,1.61,1.62,675200.0,1.62,1.63,1.61,1.62,675200.0
2008-11-26 14:30:00,1.63,1.64,1.63,1.64,974400.0,1.63,1.64,1.63,1.64,974400.0
2008-11-26 15:00:00,1.64,1.66,1.64,1.65,1024000.0,1.64,1.66,1.64,1.65,1024000.0
2008-11-26 15:30:00,1.65,1.67,1.62,1.64,3448000.0,1.65,1.67,1.62,1.64,3448000.0
2008-11-28 09:30:00,1.63,1.64,1.6,1.63,440000.0,1.63,1.64,1.6,1.63,440000.0
2008-11-28 10:00:00,1.63,1.64,1.62,1.63,558400.0,1.63,1.64,1.62,1.63,558400.0
2008-11-28 10:30:00,1.64,1.64,1.63,1.64,318400.0,1.64,1.64,1.63,1.64,318400.0
2008-11-28 11:00:00,1.64,1.64,1.62,1.63,252800.0,1.64,1.64,1.62,1.63,252800.0
2008-11-28 11:30:00,1.63,1.63,1.62,1.63,596800.0,1.63,1.63,1.62,1.63,596800.0
2008-11-28 12:00:00,1.63,1.65,1.62,1.65,811200.0,1.63,1.65,1.62,1.65,811200.0
2008-11-28 12:30:00,1.65,1.67,1.64,1.67,1459200.0,1.65,1.67,1.64,1.67,1459200.0
2008-12-01 09:30:00,1.6,1.64,1.56,1.56,1718400.0,1.6,1.64,1.56,1.56,1718400.0
2008-12-01 10:00:00,1.56,1.57,1.55,1.56,1185600.0,1.56,1.57,1.55,1.56,1185600.0
2008-12-01 10:30:00,1.56,1.57,1.55,1.56,712000.0,1.56,1.57,1.55,1.56,712000.0
2008-12-01 11:00:00,1.55,1.55,1.54,1.55,886400.0,1.55,1.55,1.54,1.55,886400.0
2008-12-01 11:30:00,1.55,1.55,1.55,1.55,537600.0,1.55,1.55,1.55,1.55,537600.0
2008-12-01 12:00:00,1.55,1.55,1.54,1.55,528000.0,1.55,1.55,1.54,1.55,528000.0
2008-12-01 12:30:00,1.55,1.55,1.53,1.54,521600.0,1.55,1.55,1.53,1.54,521600.0
2008-12-01 13:00:00,1.54,1.55,1.54,1.54,328000.0,1.54,1.55,1.54,1.54,328000.0
2008-12-01 13:30:00,1.54,1.55,1.54,1.55,563200.0,1.54,1.55,1.54,1.55,563200.0
2008-12-01 14:00:00,1.55,1.55,1.53,1.53,542400.0,1.55,1.55,1.53,1.53,542400.0
2008-12-01 14:30:00,1.53,1.55,1.53,1.53,590400.0,1.53,1.55,1.53,1.53,590400.0
2008-12-01 15:00:00,1.53,1.54,1.52,1.53,1084800.0,1.53,1.54,1.52,1.53,1084800.0
2008-12-01 15:30:00,1.53,1.53,1.49,1.49,1883200.0,1.53,1.53,1.49,1.49,1883200.0
2008-12-02 09:30:00,1.51,1.56,1.48,1.49,1310400.0,1.51,1.56,1.48,1.49,1310400.0
2008-12-02 10:00:00,1.49,1.5,1.48,1.48,1576000.0,1.49,1.5,1.48,1.48,1576000.0
2008-12-02 10:30:00,1.48,1.5,1.48,1.48,1150400.0,1.48,1.5,1.48,1.48,1150400.0
2008-12-02 11:00:00,1.48,1.49,1.48,1.49,1056000.0,1.48,1.49,1.48,1.49,1056000.0
2008-12-02 11:30:00,1.49,1.5,1.48,1.49,1067200.0,1.49,1.5,1.48,1.49,1067200.0
2008-12-02 12:00:00,1.49,1.51,1.48,1.5,918400.0,1.49,1.51,1.48,1.5,918400.0
2008-12-02 12:30:00,1.5,1.51,1.5,1.51,1521600.0,1.5,1.51,1.5,1.51,1521600.0
2008-12-02 13:00:00,1.51,1.51,1.5,1.5,782400.0,1.51,1.51,1.5,1.5,782400.0
2008-12-02 13:30:00,1.5,1.5,1.49,1.49,1216000.0,1.5,1.5,1.49,1.49,1216000.0
2008-12-02 14:00:00,1.49,1.49,1.46,1.47,1460800.0,1.49,1.49,1.46,1.47,1460800.0
2008-12-02 14:30:00,1.47,1.48,1.46,1.47,2292800.0,1.47,1.48,1.46,1.47,2292800.0
2008-12-02 15:00:00,1.47,1.47,1.46,1.47,1638400.0,1.47,1.47,1.46,1.47,1638400.0
2008-12-02 15:30:00,1.47,1.47,1.45,1.46,3491200.0,1.47,1.47,1.45,1.46,3491200.0
2008-12-03 09:30:00,1.44,1.44,1.41,1.42,2043200.0,1.44,1.44,1.41,1.42,2043200.0
2008-12-03 10:00:00,1.42,1.43,1.41,1.42,1883200.0,1.42,1.43,1.41,1.42,1883200.0
2008-12-03 10:30:00,1.42,1.45,1.41,1.44,2369600.0,1.42,1.45,1.41,1.44,2369600.0
2008-12-03 11:00:00,1.44,1.47,1.44,1.45,1673600.0,1.44,1.47,1.44,1.45,1673600.0
2008-12-03 11:30:00,1.45,1.47,1.45,1.47,1024000.0,1.45,1.47,1.45,1.47,1024000.0
2008-12-03 12:00:00,1.47,1.47,1.44,1.45,860800.0,1.47,1.47,1.44,1.45,860800.0
2008-12-03 12:30:00,1.45,1.47,1.45,1.46,868800.0,1.45,1.47,1.45,1.46,868800.0
2008-12-03 13:00:00,1.46,1.47,1.45,1.45,744000.0,1.46,1.47,1.45,1.45,744000.0
2008-12-03 13:30:00,1.45,1.45,1.42,1.43,1281600.0,1.45,1.45,1.42,1.43,1281600.0
2008-12-03 14:00:00,1.43,1.46,1.43,1.45,1291200.0,1.43,1.46,1.43,1.45,1291200.0
2008-12-03 14:30:00,1.45,1.47,1.45,1.45,1256000.0,1.45,1.47,1.45,1.45,1256000.0
2008-12-03 15:00:00,1.45,1.47,1.44,1.45,1686400.0,1.45,1.47,1.44,1.45,1686400.0
2008-12-03 15:30:00,1.45,1.47,1.45,1.46,2318400.0,1.45,1.47,1.45,1.46,2318400.0
2008-12-04 09:30:00,1.49,1.67,1.47,1.57,6590400.0,1.49,1.67,1.47,1.57,6590400.0
2008-12-04 10:00:00,1.57,1.61,1.56,1.58,2880000.0,1.57,1.61,1.56,1.58,2880000.0
2008-12-04 10:30:00,1.58,1.61,1.57,1.61,1561600.0,1.58,1.61,1.57,1.61,1561600.0
2008-12-04 11:00:00,1.61,1.65,1.61,1.63,3067200.0,1.61,1.65,1.61,1.63,3067200.0
2008-12-04 11:30:00,1.63,1.65,1.62,1.63,2240000.0,1.63,1.65,1.62,1.63,2240000.0
2008-12-04 12:00:00,1.63,1.63,1.61,1.62,1193600.0,1.63,1.63,1.61,1.62,1193600.0
2008-12-04 12:30:00,1.63,1.65,1.62,1.63,840000.0,1.63,1.65,1.62,1.63,840000.0
2008-12-04 13:00:00,1.63,1.63,1.63,1.63,622400.0,1.63,1.63,1.63,1.63,622400.0
2008-12-04 13:30:00,1.63,1.67,1.63,1.66,992000.0,1.63,1.67,1.63,1.66,992000.0
2008-12-04 14:00:00,1.66,1.68,1.66,1.67,1859200.0,1.66,1.68,1.66,1.67,1859200.0
2008-12-04 14:30:00,1.67,1.72,1.67,1.7,3552000.0,1.67,1.72,1.67,1.7,3552000.0
2008-12-04 15:00:00,1.7,1.7,1.65,1.65,3241600.0,1.7,1.7,1.65,1.65,3241600.0
2008-12-04 15:30:00,1.65,1.69,1.64,1.68,4435200.0,1.65,1.69,1.64,1.68,4435200.0
2008-12-05 09:30:00,1.63,1.66,1.62,1.64,3918400.0,1.63,1.66,1.62,1.64,3918400.0
2008-12-05 10:00:00,1.64,1.64,1.61,1.61,2302400.0,1.64,1.64,1.61,1.61,2302400.0
2008-12-05 10:30:00,1.61,1.62,1.6,1.62,1513600.0,1.61,1.62,1.6,1.62,1513600.0
2008-12-05 11:00:00,1.62,1.62,1.6,1.6,2296000.0,1.62,1.62,1.6,1.6,2296000.0
2008-12-05 11:30:00,1.6,1.61,1.6,1.6,1300800.0,1.6,1.61,1.6,1.6,1300800.0
2008-12-05 12:00:00,1.6,1.61,1.59,1.6,1742400.0,1.6,1.61,1.59,1.6,1742400.0
2008-12-05 12:30:00,1.6,1.6,1.58,1.59,1524800.0,1.6,1.6,1.58,1.59,1524800.0
2008-12-05 13:00:00,1.59,1.61,1.59,1.59,2072000.0,1.59,1.61,1.59,1.59,2072000.0
2008-12-05 13:30:00,1.59,1.61,1.59,1.59,5985600.0,1.59,1.61,1.59,1.59,5985600.0
2008-12-05 14:00:00,1.6,1.61,1.59,1.59,2638400.0,1.6,1.61,1.59,1.59,2638400.0
2008-12-05 14:30:00,1.59,1.61,1.59,1.6,4448000.0,1.59,1.61,1.59,1.6,4448000.0
2008-12-05 15:00:00,1.6,1.61,1.59,1.6,6307200.0,1.6,1.61,1.59,1.6,6307200.0
2008-12-05 15:30:00,1.6,1.61,1.6,1.6,8572800.0,1.6,1.61,1.6,1.6,8572800.0
2008-12-08 09:30:00,1.65,1.65,1.61,1.63,6752000.0,1.65,1.65,1.61,1.63,6752000.0
2008-12-08 10:00:00,1.63,1.64,1.62,1.63,3132800.0,1.63,1.64,1.62,1.63,3132800.0
2008-12-08 10:30:00,1.63,1.64,1.62,1.63,2451200.0,1.63,1.64,1.62,1.63,2451200.0
2008-12-08 11:00:00,1.63,1.63,1.62,1.62,1918400.0,1.63,1.63,1.62,1.62,1918400.0
2008-12-08 11:30:00,1.62,1.64,1.62,1.62,1604800.0,1.62,1.64,1.62,1.62,1604800.0
2008-12-08 12:00:00,1.62,1.62,1.61,1.62,929600.0,1.62,1.62,1.61,1.62,929600.0
2008-12-08 12:30:00,1.62,1.63,1.62,1.62,902400.0,1.62,1.63,1.62,1.62,902400.0
2008-12-08 13:00:00,1.62,1.63,1.62,1.62,1318400.0,1.62,1.63,1.62,1.62,1318400.0
2008-12-08 13:30:00,1.62,1.63,1.61,1.61,1796800.0,1.62,1.63,1.61,1.61,1796800.0
2008-12-08 14:00:00,1.61,1.62,1.59,1.59,2041600.0,1.61,1.62,1.59,1.59,2041600.0
2008-12-08 14:30:00,1.6,1.61,1.59,1.61,2929600.0,1.6,1.61,1.59,1.61,2929600.0
2008-12-08 15:00:00,1.61,1.62,1.6,1.61,2732800.0,1.61,1.62,1.6,1.61,2732800.0
2008-12-08 15:30:00,1.61,1.61,1.59,1.61,3363200.0,1.61,1.61,1.59,1.61,3363200.0
2008-12-09 09:30:00,1.61,1.61,1.58,1.59,2728000.0,1.61,1.61,1.58,1.59,2728000.0
2008-12-09 10:00:00,1.59,1.61,1.59,1.59,3721600.0,1.59,1.61,1.59,1.59,3721600.0
2008-12-09 10:30:00,1.59,1.61,1.59,1.59,1411200.0,1.59,1.61,1.59,1.59,1411200.0
2008-12-09 11:00:00,1.59,1.6,1.59,1.59,1036800.0,1.59,1.6,1.59,1.59,1036800.0
2008-12-09 11:30:00,1.59,1.59,1.58,1.58,1974400.0,1.59,1.59,1.58,1.58,1974400.0
2008-12-09 12:00:00,1.58,1.59,1.57,1.58,1851200.0,1.58,1.59,1.57,1.58,1851200.0
2008-12-09 12:30:00,1.58,1.59,1.57,1.57,1451200.0,1.58,1.59,1.57,1.57,1451200.0
2008-12-09 13:00:00,1.57,1.57,1.56,1.56,1764800.0,1.57,1.57,1.56,1.56,1764800.0
2008-12-09 13:30:00,1.56,1.57,1.55,1.56,2131200.0,1.56,1.57,1.55,1.56,2131200.0
2008-12-09 14:00:00,1.56,1.56,1.53,1.53,1859200.0,1.56,1.56,1.53,1.53,1859200.0
2008-12-09 14:30:00,1.54,1.56,1.53,1.56,1971200.0,1.54,1.56,1.53,1.56,1971200.0
2008-12-09 15:00:00,1.56,1.57,1.55,1.55,1929600.0,1.56,1.57,1.55,1.55,1929600.0
2008-12-09 15:30:00,1.55,1.56,1.54,1.54,1950400.0,1.55,1.56,1.54,1.54,1950400.0
2008-12-10 09:30:00,1.58,1.58,1.53,1.57,1291200.0,1.58,1.58,1.53,1.57,1291200.0
2008-12-10 10:00:00,1.57,1.61,1.57,1.61,1278400.0,1.57,1.61,1.57,1.61,1278400.0
2008-12-10 10:30:00,1.61,1.61,1.59,1.59,1932800.0,1.61,1.61,1.59,1.59,1932800.0
2008-12-10 11:00:00,1.59,1.6,1.59,1.59,564800.0,1.59,1.6,1.59,1.59,564800.0
2008-12-10 11:30:00,1.59,1.61,1.59,1.59,1003200.0,1.59,1.61,1.59,1.59,1003200.0
2008-12-10 12:00:00,1.59,1.59,1.57,1.57,1566400.0,1.59,1.59,1.57,1.57,1566400.0
2008-12-10 12:30:00,1.57,1.57,1.56,1.56,1142400.0,1.57,1.57,1.56,1.56,1142400.0
2008-12-10 13:00:00,1.56,1.58,1.56,1.58,1528000.0,1.56,1.58,1.56,1.58,1528000.0
2008-12-10 13:30:00,1.58,1.58,1.56,1.57,483200.0,1.58,1.58,1.56,1.57,483200.0
2008-12-10 14:00:00,1.57,1.57,1.56,1.56,953600.0,1.57,1.57,1.56,1.56,953600.0
2008-12-10 14:30:00,1.56,1.58,1.56,1.58,1644800.0,1.56,1.58,1.56,1.58,1644800.0
2008-12-10 15:00:00,1.57,1.59,1.57,1.59,2678400.0,1.57,1.59,1.57,1.59,2678400.0
2008-12-10 15:30:00,1.59,1.59,1.57,1.59,1932800.0,1.59,1.59,1.57,1.59,1932800.0
2008-12-11 09:30:00,1.6,1.6,1.56,1.57,977600.0,1.6,1.6,1.56,1.57,977600.0
2008-12-11 10:00:00,1.57,1.6,1.57,1.59,1755200.0,1.57,1.6,1.57,1.59,1755200.0
2008-12-11 10:30:00,1.59,1.6,1.59,1.6,1782400.0,1.59,1.6,1.59,1.6,1782400.0
2008-12-11 11:00:00,1.6,1.61,1.59,1.6,1811200.0,1.6,1.61,1.59,1.6,1811200.0
2008-12-11 11:30:00,1.6,1.62,1.6,1.62,1227200.0,1.6,1.62,1.6,1.62,1227200.0
2008-12-11 12:00:00,1.62,1.64,1.61,1.64,1604800.0,1.62,1.64,1.61,1.64,1604800.0
2008-12-11 12:30:00,1.64,1.64,1.63,1.64,822400.0,1.64,1.64,1.63,1.64,822400.0
2008-12-11 13:00:00,1.64,1.64,1.63,1.64,1660800.0,1.64,1.64,1.63,1.64,1660800.0
2008-12-11 13:30:00,1.64,1.64,1.63,1.63,2289600.0,1.64,1.64,1.63,1.63,2289600.0
2008-12-11 14:00:00,1.63,1.64,1.63,1.63,2203200.0,1.63,1.64,1.63,1.63,2203200.0
2008-12-11 14:30:00,1.63,1.64,1.62,1.63,2689600.0,1.63,1.64,1.62,1.63,2689600.0
2008-12-11 15:00:00,1.63,1.64,1.62,1.63,3132800.0,1.63,1.64,1.62,1.63,3132800.0
2008-12-11 15:30:00,1.63,1.64,1.61,1.64,3872000.0,1.63,1.64,1.61,1.64,3872000.0
2008-12-12 09:30:00,1.6,1.61,1.57,1.59,1790400.0,1.6,1.61,1.57,1.59,1790400.0
2008-12-12 10:00:00,1.59,1.59,1.57,1.58,1470400.0,1.59,1.59,1.57,1.58,1470400.0
2008-12-12 10:30:00,1.58,1.59,1.57,1.59,1012800.0,1.58,1.59,1.57,1.59,1012800.0
2008-12-12 11:00:00,1.59,1.6,1.57,1.57,1752000.0,1.59,1.6,1.57,1.57,1752000.0
2008-12-12 11:30:00,1.57,1.58,1.56,1.56,1177600.0,1.57,1.58,1.56,1.56,1177600.0
2008-12-12 12:00:00,1.57,1.58,1.56,1.57,1038400.0,1.57,1.58,1.56,1.57,1038400.0
2008-12-12 12:30:00,1.57,1.58,1.57,1.58,579200.0,1.57,1.58,1.57,1.58,579200.0
2008-12-12 13:00:00,1.58,1.6,1.57,1.59,2198400.0,1.58,1.6,1.57,1.59,2198400.0
2008-12-12 13:30:00,1.59,1.6,1.57,1.58,1382400.0,1.59,1.6,1.57,1.58,1382400.0
2008-12-12 14:00:00,1.58,1.59,1.57,1.57,1347200.0,1.58,1.59,1.57,1.57,1347200.0
2008-12-12 14:30:00,1.57,1.61,1.56,1.6,1600000.0,1.57,1.61,1.56,1.6,1600000.0
2008-12-12 15:00:00,1.6,1.61,1.59,1.6,2049600.0,1.6,1.61,1.59,1.6,2049600.0
2008-12-12 15:30:00,1.6,1.61,1.59,1.6,2798400.0,1.6,1.61,1.59,1.6,2798400.0
2008-12-15 09:30:00,1.62,1.63,1.6,1.61,3827200.0,1.62,1.63,1.6,1.61,3827200.0
2008-12-15 10:00:00,1.61,1.62,1.6,1.61,1729600.0,1.61,1.62,1.6,1.61,1729600.0
2008-12-15 10:30:00,1.61,1.61,1.59,1.59,1627200.0,1.61,1.61,1.59,1.59,1627200.0
2008-12-15 11:00:00,1.59,1.62,1.59,1.61,1304000.0,1.59,1.62,1.59,1.61,1304000.0
2008-12-15 11:30:00,1.61,1.63,1.61,1.61,2552000.0,1.61,1.63,1.61,1.61,2552000.0
2008-12-15 12:00:00,1.61,1.62,1.61,1.61,916800.0,1.61,1.62,1.61,1.61,916800.0
2008-12-15 12:30:00,1.61,1.62,1.6,1.61,753600.0,1.61,1.62,1.6,1.61,753600.0
2008-12-15 13:00:00,1.61,1.62,1.6,1.62,1640000.0,1.61,1.62,1.6,1.62,1640000.0
2008-12-15 13:30:00,1.62,1.62,1.61,1.62,779200.0,1.62,1.62,1.61,1.62,779200.0
2008-12-15 14:00:00,1.62,1.62,1.61,1.61,766400.0,1.62,1.62,1.61,1.61,766400.0
2008-12-15 14:30:00,1.61,1.62,1.6,1.6,1918400.0,1.61,1.62,1.6,1.6,1918400.0
2008-12-15 15:00:00,1.6,1.61,1.59,1.59,2017600.0,1.6,1.61,1.59,1.59,2017600.0
2008-12-15 15:30:00,1.59,1.61,1.58,1.61,3318400.0,1.59,1.61,1.58,1.61,3318400.0
2008-12-16 09:30:00,1.61,1.63,1.59,1.63,1073600.0,1.61,1.63,1.59,1.63,1073600.0
2008-12-16 10:00:00,1.62,1.63,1.62,1.62,1027200.0,1.62,1.63,1.62,1.62,1027200.0
2008-12-16 10:30:00,1.62,1.64,1.62,1.63,1281600.0,1.62,1.64,1.62,1.63,1281600.0
2008-12-16 11:00:00,1.63,1.64,1.62,1.63,648000.0,1.63,1.64,1.62,1.63,648000.0
2008-12-16 11:30:00,1.63,1.64,1.63,1.64,291200.0,1.63,1.64,1.63,1.64,291200.0
2008-12-16 12:00:00,1.64,1.65,1.64,1.64,571200.0,1.64,1.65,1.64,1.64,571200.0
2008-12-16 12:30:00,1.64,1.64,1.63,1.63,372800.0,1.64,1.64,1.63,1.63,372800.0
2008-12-16 13:00:00,1.63,1.63,1.63,1.63,264000.0,1.63,1.63,1.63,1.63,264000.0
2008-12-16 13:30:00,1.63,1.64,1.63,1.63,603200.0,1.63,1.64,1.63,1.63,603200.0
2008-12-16 14:00:00,1.63,1.65,1.63,1.64,918400.0,1.63,1.65,1.63,1.64,918400.0
2008-12-16 14:30:00,1.64,1.66,1.63,1.65,1419200.0,1.64,1.66,1.63,1.65,1419200.0
2008-12-16 15:00:00,1.65,1.68,1.64,1.68,1440000.0,1.65,1.68,1.64,1.68,1440000.0
2008-12-16 15:30:00,1.67,1.68,1.66,1.67,2480000.0,1.67,1.68,1.66,1.67,2480000.0
2008-12-17 09:30:00,1.64,1.67,1.63,1.66,1097600.0,1.64,1.67,1.63,1.66,1097600.0
2008-12-17 10:00:00,1.66,1.68,1.65,1.68,2513600.0,1.66,1.68,1.65,1.68,2513600.0
2008-12-17 10:30:00,1.68,1.71,1.67,1.7,2500800.0,1.68,1.71,1.67,1.7,2500800.0
2008-12-17 11:00:00,1.7,1.7,1.69,1.69,793600.0,1.7,1.7,1.69,1.69,793600.0
2008-12-17 11:30:00,1.69,1.72,1.68,1.72,1945600.0,1.69,1.72,1.68,1.72,1945600.0
2008-12-17 12:00:00,1.72,1.75,1.71,1.75,1822400.0,1.72,1.75,1.71,1.75,1822400.0
2008-12-17 12:30:00,1.75,1.76,1.73,1.75,2048000.0,1.75,1.76,1.73,1.75,2048000.0
2008-12-17 13:00:00,1.75,1.76,1.74,1.75,2542400.0,1.75,1.76,1.74,1.75,2542400.0
2008-12-17 13:30:00,1.75,1.76,1.75,1.75,947200.0,1.75,1.76,1.75,1.75,947200.0
2008-12-17 14:00:00,1.75,1.76,1.74,1.75,1105600.0,1.75,1.76,1.74,1.75,1105600.0
2008-12-17 14:30:00,1.75,1.75,1.72,1.73,1195200.0,1.75,1.75,1.72,1.73,1195200.0
2008-12-17 15:00:00,1.73,1.74,1.72,1.72,1126400.0,1.73,1.74,1.72,1.72,1126400.0
2008-12-17 15:30:00,1.72,1.73,1.71,1.72,2425600.0,1.72,1.73,1.71,1.72,2425600.0
2008-12-18 09:30:00,1.68,1.74,1.67,1.69,822400.0,1.68,1.74,1.67,1.69,822400.0
2008-12-18 10:00:00,1.69,1.71,1.69,1.71,571200.0,1.69,1.71,1.69,1.71,571200.0
2008-12-18 10:30:00,1.71,1.72,1.7,1.71,764800.0,1.71,1.72,1.7,1.71,764800.0
2008-12-18 11:00:00,1.71,1.71,1.7,1.7,489600.0,1.71,1.71,1.7,1.7,489600.0
2008-12-18 11:30:00,1.7,1.71,1.69,1.69,1566400.0,1.7,1.71,1.69,1.69,1566400.0
2008-12-18 12:00:00,1.69,1.69,1.68,1.69,2316800.0,1.69,1.69,1.68,1.69,2316800.0
2008-12-18 12:30:00,1.69,1.69,1.69,1.69,739200.0,1.69,1.69,1.69,1.69,739200.0
2008-12-18 13:00:00,1.69,1.69,1.68,1.69,659200.0,1.69,1.69,1.68,1.69,659200.0
2008-12-18 13:30:00,1.69,1.69,1.68,1.68,740800.0,1.69,1.69,1.68,1.68,740800.0
2008-12-18 14:00:00,1.68,1.69,1.66,1.67,2089600.0,1.68,1.69,1.66,1.67,2089600.0
2008-12-18 14:30:00,1.67,1.68,1.66,1.67,1390400.0,1.67,1.68,1.66,1.67,1390400.0
2008-12-18 15:00:00,1.67,1.67,1.65,1.66,1600000.0,1.67,1.67,1.65,1.66,1600000.0
2008-12-18 15:30:00,1.66,1.69,1.66,1.68,4124800.0,1.66,1.69,1.66,1.68,4124800.0
2008-12-19 09:30:00,1.69,1.69,1.67,1.68,3403200.0,1.69,1.69,1.67,1.68,3403200.0
2008-12-19 10:00:00,1.68,1.69,1.68,1.68,2184000.0,1.68,1.69,1.68,1.68,2184000.0
2008-12-19 10:30:00,1.69,1.69,1.68,1.69,5235200.0,1.69,1.69,1.68,1.69,5235200.0
2008-12-19 11:00:00,1.69,1.69,1.67,1.68,673600.0,1.69,1.69,1.67,1.68,673600.0
2008-12-19 11:30:00,1.68,1.68,1.66,1.67,875200.0,1.68,1.68,1.66,1.67,875200.0
2008-12-19 12:00:00,1.67,1.67,1.66,1.67,736000.0,1.67,1.67,1.66,1.67,736000.0
2008-12-19 12:30:00,1.67,1.67,1.67,1.67,382400.0,1.67,1.67,1.67,1.67,382400.0
2008-12-19 13:00:00,1.67,1.69,1.67,1.68,232000.0,1.67,1.69,1.67,1.68,232000.0
2008-12-19 13:30:00,1.68,1.7,1.68,1.69,1292800.0,1.68,1.7,1.68,1.69,1292800.0
2008-12-19 14:00:00,1.7,1.71,1.7,1.7,1828800.0,1.7,1.71,1.7,1.7,1828800.0
2008-12-19 14:30:00,1.7,1.71,1.7,1.71,1051200.0,1.7,1.71,1.7,1.71,1051200.0
2008-12-19 15:00:00,1.71,1.71,1.68,1.69,1521600.0,1.71,1.71,1.68,1.69,1521600.0
2008-12-19 15:30:00,1.69,1.69,1.68,1.68,2990400.0,1.69,1.69,1.68,1.68,2990400.0
2008-12-22 09:30:00,1.69,1.7,1.66,1.66,2355200.0,1.69,1.7,1.66,1.66,2355200.0
2008-12-22 10:00:00,1.66,1.66,1.65,1.65,225600.0,1.66,1.66,1.65,1.65,225600.0
2008-12-22 10:30:00,1.65,1.65,1.64,1.65,910400.0,1.65,1.65,1.64,1.65,910400.0
2008-12-22 11:00:00,1.64,1.64,1.62,1.62,1116800.0,1.64,1.64,1.62,1.62,1116800.0
2008-12-22 11:30:00,1.62,1.62,1.59,1.59,1716800.0,1.62,1.62,1.59,1.59,1716800.0
2008-12-22 12:00:00,1.59,1.6,1.59,1.59,960000.0,1.59,1.6,1.59,1.59,960000.0
2008-12-22 12:30:00,1.59,1.6,1.59,1.6,552000.0,1.59,1.6,1.59,1.6,552000.0
2008-12-22 13:00:00,1.6,1.61,1.6,1.61,942400.0,1.6,1.61,1.6,1.61,942400.0
2008-12-22 13:30:00,1.61,1.61,1.6,1.6,1244800.0,1.61,1.61,1.6,1.6,1244800.0
2008-12-22 14:00:00,1.6,1.6,1.59,1.59,542400.0,1.6,1.6,1.59,1.59,542400.0
2008-12-22 14:30:00,1.59,1.6,1.59,1.59,878400.0,1.59,1.6,1.59,1.59,878400.0
2008-12-22 15:00:00,1.59,1.6,1.59,1.6,1236800.0,1.59,1.6,1.59,1.6,1236800.0
2008-12-22 15:30:00,1.6,1.64,1.59,1.63,2320000.0,1.6,1.64,1.59,1.63,2320000.0
2008-12-23 09:30:00,1.64,1.65,1.63,1.65,862400.0,1.64,1.65,1.63,1.65,862400.0
2008-12-23 10:00:00,1.65,1.67,1.65,1.67,1529600.0,1.65,1.67,1.65,1.67,1529600.0
2008-12-23 10:30:00,1.67,1.68,1.65,1.66,401600.0,1.67,1.68,1.65,1.66,401600.0
2008-12-23 11:00:00,1.65,1.66,1.64,1.64,449600.0,1.65,1.66,1.64,1.64,449600.0
2008-12-23 11:30:00,1.64,1.65,1.64,1.65,454400.0,1.64,1.65,1.64,1.65,454400.0
2008-12-23 12:00:00,1.65,1.65,1.65,1.65,339200.0,1.65,1.65,1.65,1.65,339200.0
2008-12-23 12:30:00,1.65,1.66,1.64,1.66,689600.0,1.65,1.66,1.64,1.66,689600.0
2008-12-23 13:00:00,1.66,1.66,1.65,1.66,1051200.0,1.66,1.66,1.65,1.66,1051200.0
2008-12-23 13:30:00,1.66,1.67,1.66,1.67,918400.0,1.66,1.67,1.66,1.67,918400.0
2008-12-23 14:00:00,1.67,1.68,1.67,1.68,1396800.0,1.67,1.68,1.67,1.68,1396800.0
2008-12-23 14:30:00,1.68,1.68,1.66,1.67,1947200.0,1.68,1.68,1.66,1.67,1947200.0
2008-12-23 15:00:00,1.67,1.69,1.66,1.68,1755200.0,1.67,1.69,1.66,1.68,1755200.0
2008-12-23 15:30:00,1.68,1.68,1.66,1.67,1796800.0,1.68,1.68,1.66,1.67,1796800.0
2008-12-24 09:30:00,1.67,1.67,1.63,1.64,547200.0,1.67,1.67,1.63,1.64,547200.0
2008-12-24 10:00:00,1.64,1.65,1.63,1.65,446400.0,1.64,1.65,1.63,1.65,446400.0
2008-12-24 10:30:00,1.65,1.66,1.65,1.66,272000.0,1.65,1.66,1.65,1.66,272000.0
2008-12-24 11:00:00,1.66,1.67,1.66,1.66,297600.0,1.66,1.67,1.66,1.66,297600.0
2008-12-24 11:30:00,1.66,1.66,1.66,1.66,235200.0,1.66,1.66,1.66,1.66,235200.0
2008-12-24 12:00:00,1.66,1.66,1.65,1.66,201600.0,1.66,1.66,1.65,1.66,201600.0
2008-12-24 12:30:00,1.66,1.66,1.66,1.66,360000.0,1.66,1.66,1.66,1.66,360000.0
2008-12-26 09:30:00,1.66,1.66,1.64,1.65,246400.0,1.66,1.66,1.64,1.65,246400.0
2008-12-26 10:00:00,1.65,1.66,1.65,1.66,110400.0,1.65,1.66,1.65,1.66,110400.0
2008-12-26 10:30:00,1.66,1.66,1.65,1.65,284800.0,1.66,1.66,1.65,1.65,284800.0
2008-12-26 11:00:00,1.65,1.66,1.65,1.65,51200.0,1.65,1.66,1.65,1.65,51200.0
2008-12-26 11:30:00,1.66,1.66,1.66,1.66,41600.0,1.66,1.66,1.66,1.66,41600.0
2008-12-26 12:00:00,1.66,1.66,1.66,1.66,107200.0,1.66,1.66,1.66,1.66,107200.0
2008-12-26 12:30:00,1.66,1.66,1.65,1.65,177600.0,1.66,1.66,1.65,1.65,177600.0
2008-12-26 13:00:00,1.65,1.65,1.64,1.65,108800.0,1.65,1.65,1.64,1.65,108800.0
2008-12-26 13:30:00,1.65,1.65,1.64,1.65,96000.0,1.65,1.65,1.64,1.65,96000.0
2008-12-26 14:00:00,1.65,1.65,1.64,1.65,206400.0,1.65,1.65,1.64,1.65,206400.0
2008-12-26 14:30:00,1.65,1.65,1.65,1.65,200000.0,1.65,1.65,1.65,1.65,200000.0
2008-12-26 15:00:00,1.65,1.66,1.65,1.66,318400.0,1.65,1.66,1.65,1.66,318400.0
2008-12-26 15:30:00,1.66,1.66,1.66,1.66,875200.0,1.66,1.66,1.66,1.66,875200.0
2008-12-29 09:30:00,1.65,1.66,1.64,1.65,334400.0,1.65,1.66,1.64,1.65,334400.0
2008-12-29 10:00:00,1.65,1.65,1.63,1.63,427200.0,1.65,1.65,1.63,1.63,427200.0
2008-12-29 10:30:00,1.63,1.63,1.63,1.63,283200.0,1.63,1.63,1.63,1.63,283200.0
2008-12-29 11:00:00,1.63,1.63,1.62,1.62,364800.0,1.63,1.63,1.62,1.62,364800.0
2008-12-29 11:30:00,1.62,1.64,1.62,1.64,1219200.0,1.62,1.64,1.62,1.64,1219200.0
2008-12-29 12:00:00,1.64,1.64,1.62,1.62,1340800.0,1.64,1.64,1.62,1.62,1340800.0
2008-12-29 12:30:00,1.63,1.64,1.63,1.63,572800.0,1.63,1.64,1.63,1.63,572800.0
2008-12-29 13:00:00,1.63,1.63,1.62,1.62,384000.0,1.63,1.63,1.62,1.62,384000.0
2008-12-29 13:30:00,1.62,1.63,1.62,1.63,212800.0,1.62,1.63,1.62,1.63,212800.0
2008-12-29 14:00:00,1.63,1.63,1.62,1.63,654400.0,1.63,1.63,1.62,1.63,654400.0
2008-12-29 14:30:00,1.63,1.63,1.62,1.63,390400.0,1.63,1.63,1.62,1.63,390400.0
2008-12-29 15:00:00,1.63,1.64,1.63,1.63,705600.0,1.63,1.64,1.63,1.63,705600.0
2008-12-29 15:30:00,1.63,1.64,1.63,1.63,1496000.0,1.63,1.64,1.63,1.63,1496000.0
2008-12-30 09:30:00,1.61,1.64,1.61,1.63,892800.0,1.61,1.64,1.61,1.63,892800.0
2008-12-30 10:00:00,1.63,1.63,1.62,1.63,1156800.0,1.63,1.63,1.62,1.63,1156800.0
2008-12-30 10:30:00,1.63,1.64,1.63,1.63,568000.0,1.63,1.64,1.63,1.63,568000.0
2008-12-30 11:00:00,1.63,1.64,1.63,1.63,521600.0,1.63,1.64,1.63,1.63,521600.0
2008-12-30 11:30:00,1.64,1.64,1.63,1.63,649600.0,1.64,1.64,1.63,1.63,649600.0
2008-12-30 12:00:00,1.63,1.63,1.63,1.63,843200.0,1.63,1.63,1.63,1.63,843200.0
2008-12-30 12:30:00,1.63,1.63,1.63,1.63,800000.0,1.63,1.63,1.63,1.63,800000.0
2008-12-30 13:00:00,1.63,1.63,1.63,1.63,510400.0,1.63,1.63,1.63,1.63,510400.0
2008-12-30 13:30:00,1.63,1.63,1.62,1.63,779200.0,1.63,1.63,1.62,1.63,779200.0
2008-12-30 14:00:00,1.63,1.63,1.63,1.63,828800.0,1.63,1.63,1.63,1.63,828800.0
2008-12-30 14:30:00,1.63,1.63,1.63,1.63,1046400.0,1.63,1.63,1.63,1.63,1046400.0
2008-12-30 15:00:00,1.63,1.64,1.63,1.64,734400.0,1.63,1.64,1.63,1.64,734400.0
2008-12-30 15:30:00,1.64,1.66,1.64,1.66,1824000.0,1.64,1.66,1.64,1.66,1824000.0
2008-12-31 09:30:00,1.66,1.69,1.66,1.69,1123200.0,1.66,1.69,1.66,1.69,1123200.0
2008-12-31 10:00:00,1.69,1.71,1.69,1.69,1019200.0,1.69,1.71,1.69,1.69,1019200.0
2008-12-31 10:30:00,1.69,1.69,1.69,1.69,780800.0,1.69,1.69,1.69,1.69,780800.0
2008-12-31 11:00:00,1.69,1.7,1.69,1.7,444800.0,1.69,1.7,1.69,1.7,444800.0
2008-12-31 11:30:00,1.7,1.7,1.7,1.7,787200.0,1.7,1.7,1.7,1.7,787200.0
2008-12-31 12:00:00,1.7,1.7,1.69,1.69,420800.0,1.7,1.7,1.69,1.69,420800.0
2008-12-31 12:30:00,1.69,1.7,1.69,1.7,379200.0,1.69,1.7,1.69,1.7,379200.0
2008-12-31 13:00:00,1.7,1.7,1.69,1.69,1080000.0,1.7,1.7,1.69,1.69,1080000.0
2008-12-31 13:30:00,1.69,1.69,1.69,1.69,726400.0,1.69,1.69,1.69,1.69,726400.0
2008-12-31 14:00:00,1.69,1.69,1.68,1.69,875200.0,1.69,1.69,1.68,1.69,875200.0
2008-12-31 14:30:00,1.69,1.7,1.69,1.7,1334400.0,1.69,1.7,1.69,1.7,1334400.0
2008-12-31 15:00:00,1.7,1.72,1.7,1.71,1777600.0,1.7,1.72,1.7,1.71,1777600.0
2008-12-31 15:30:00,1.71,1.72,1.7,1.7,2638400.0,1.71,1.72,1.7,1.7,2638400.0
2009-01-02 09:30:00,1.7,1.73,1.69,1.69,641600.0,1.7,1.73,1.69,1.69,641600.0
2009-01-02 10:00:00,1.69,1.71,1.69,1.71,488000.0,1.69,1.71,1.69,1.71,488000.0
2009-01-02 10:30:00,1.71,1.73,1.71,1.73,528000.0,1.71,1.73,1.71,1.73,528000.0
2009-01-02 11:00:00,1.73,1.73,1.72,1.73,793600.0,1.73,1.73,1.72,1.73,793600.0
2009-01-02 11:30:00,1.73,1.73,1.72,1.72,307200.0,1.73,1.73,1.72,1.72,307200.0
2009-01-02 12:00:00,1.72,1.72,1.71,1.72,209600.0,1.72,1.72,1.71,1.72,209600.0
2009-01-02 12:30:00,1.72,1.73,1.72,1.72,187200.0,1.72,1.73,1.72,1.72,187200.0
2009-01-02 13:00:00,1.73,1.73,1.72,1.73,276800.0,1.73,1.73,1.72,1.73,276800.0
2009-01-02 13:30:00,1.73,1.73,1.73,1.73,268800.0,1.73,1.73,1.73,1.73,268800.0
2009-01-02 14:00:00,1.73,1.75,1.73,1.74,1393600.0,1.73,1.75,1.73,1.74,1393600.0
2009-01-02 14:30:00,1.75,1.75,1.74,1.74,763200.0,1.75,1.75,1.74,1.74,763200.0
2009-01-02 15:00:00,1.74,1.75,1.74,1.75,612800.0,1.74,1.75,1.74,1.75,612800.0
2009-01-02 15:30:00,1.75,1.76,1.75,1.75,1104000.0,1.75,1.76,1.75,1.75,1104000.0
2009-01-05 09:30:00,1.75,1.76,1.72,1.73,624000.0,1.75,1.76,1.72,1.73,624000.0
2009-01-05 10:00:00,1.74,1.75,1.73,1.75,1816000.0,1.74,1.75,1.73,1.75,1816000.0
2009-01-05 10:30:00,1.75,1.76,1.75,1.75,972800.0,1.75,1.76,1.75,1.75,972800.0
2009-01-05 11:00:00,1.75,1.75,1.74,1.74,364800.0,1.75,1.75,1.74,1.74,364800.0
2009-01-05 11:30:00,1.74,1.75,1.74,1.74,179200.0,1.74,1.75,1.74,1.74,179200.0
2009-01-05 12:00:00,1.74,1.76,1.74,1.75,203200.0,1.74,1.76,1.74,1.75,203200.0
2009-01-05 12:30:00,1.75,1.75,1.74,1.75,169600.0,1.75,1.75,1.74,1.75,169600.0
2009-01-05 13:00:00,1.75,1.75,1.74,1.75,305600.0,1.75,1.75,1.74,1.75,305600.0
2009-01-05 13:30:00,1.75,1.75,1.74,1.75,387200.0,1.75,1.75,1.74,1.75,387200.0
2009-01-05 14:00:00,1.75,1.76,1.74,1.74,358400.0,1.75,1.76,1.74,1.74,358400.0
2009-01-05 14:30:00,1.74,1.74,1.73,1.73,540800.0,1.74,1.74,1.73,1.73,540800.0
2009-01-05 15:00:00,1.73,1.74,1.73,1.74,1512000.0,1.73,1.74,1.73,1.74,1512000.0
2009-01-05 15:30:00,1.74,1.75,1.73,1.74,1358400.0,1.74,1.75,1.73,1.74,1358400.0
2009-01-06 09:30:00,1.76,1.77,1.73,1.77,355200.0,1.76,1.77,1.73,1.77,355200.0
2009-01-06 10:00:00,1.77,1.77,1.74,1.75,438400.0,1.77,1.77,1.74,1.75,438400.0
2009-01-06 10:30:00,1.75,1.76,1.75,1.76,328000.0,1.75,1.76,1.75,1.76,328000.0
2009-01-06 11:00:00,1.76,1.76,1.75,1.76,230400.0,1.76,1.76,1.75,1.76,230400.0
2009-01-06 11:30:00,1.75,1.76,1.75,1.76,344000.0,1.75,1.76,1.75,1.76,344000.0
2009-01-06 12:00:00,1.76,1.77,1.76,1.76,305600.0,1.76,1.77,1.76,1.76,305600.0
2009-01-06 12:30:00,1.76,1.77,1.76,1.76,412800.0,1.76,1.77,1.76,1.76,412800.0
2009-01-06 13:00:00,1.76,1.76,1.76,1.76,379200.0,1.76,1.76,1.76,1.76,379200.0
2009-01-06 13:30:00,1.76,1.76,1.76,1.76,356800.0,1.76,1.76,1.76,1.76,356800.0
2009-01-06 14:00:00,1.76,1.77,1.76,1.76,412800.0,1.76,1.77,1.76,1.76,412800.0
2009-01-06 14:30:00,1.76,1.77,1.76,1.77,1326400.0,1.76,1.77,1.76,1.77,1326400.0
2009-01-06 15:00:00,1.77,1.77,1.75,1.76,1241600.0,1.77,1.77,1.75,1.76,1241600.0
2009-01-06 15:30:00,1.75,1.76,1.75,1.76,1700800.0,1.75,1.76,1.75,1.76,1700800.0
2009-01-07 09:30:00,1.75,1.76,1.73,1.74,569600.0,1.75,1.76,1.73,1.74,569600.0
2009-01-07 10:00:00,1.74,1.74,1.73,1.73,452800.0,1.74,1.74,1.73,1.73,452800.0
2009-01-07 10:30:00,1.74,1.74,1.73,1.74,321600.0,1.74,1.74,1.73,1.74,321600.0
2009-01-07 11:00:00,1.73,1.74,1.73,1.73,318400.0,1.73,1.74,1.73,1.73,318400.0
2009-01-07 11:30:00,1.73,1.75,1.73,1.75,248000.0,1.73,1.75,1.73,1.75,248000.0
2009-01-07 12:00:00,1.75,1.75,1.74,1.74,312000.0,1.75,1.75,1.74,1.74,312000.0
2009-01-07 12:30:00,1.74,1.75,1.74,1.74,462400.0,1.74,1.75,1.74,1.74,462400.0
2009-01-07 13:00:00,1.74,1.75,1.74,1.75,243200.0,1.74,1.75,1.74,1.75,243200.0
2009-01-07 13:30:00,1.75,1.75,1.72,1.72,848000.0,1.75,1.75,1.72,1.72,848000.0
2009-01-07 14:00:00,1.72,1.73,1.7,1.71,934400.0,1.72,1.73,1.7,1.71,934400.0
2009-01-07 14:30:00,1.71,1.71,1.69,1.69,918400.0,1.71,1.71,1.69,1.69,918400.0
2009-01-07 15:00:00,1.69,1.7,1.68,1.7,892800.0,1.69,1.7,1.68,1.7,892800.0
2009-01-07 15:30:00,1.7,1.7,1.7,1.7,1427200.0,1.7,1.7,1.7,1.7,1427200.0
2009-01-08 09:30:00,1.71,1.73,1.7,1.7,456000.0,1.71,1.73,1.7,1.7,456000.0
2009-01-08 10:00:00,1.7,1.72,1.7,1.71,1225600.0,1.7,1.72,1.7,1.71,1225600.0
2009-01-08 10:30:00,1.71,1.73,1.71,1.73,225600.0,1.71,1.73,1.71,1.73,225600.0
2009-01-08 11:00:00,1.73,1.74,1.72,1.72,520000.0,1.73,1.74,1.72,1.72,520000.0
2009-01-08 11:30:00,1.72,1.72,1.71,1.71,232000.0,1.72,1.72,1.71,1.71,232000.0
2009-01-08 12:00:00,1.71,1.72,1.71,1.71,326400.0,1.71,1.72,1.71,1.71,326400.0
2009-01-08 12:30:00,1.71,1.72,1.71,1.71,353600.0,1.71,1.72,1.71,1.71,353600.0
2009-01-08 13:00:00,1.71,1.71,1.71,1.71,416000.0,1.71,1.71,1.71,1.71,416000.0
2009-01-08 13:30:00,1.71,1.72,1.71,1.72,401600.0,1.71,1.72,1.71,1.72,401600.0
2009-01-08 14:00:00,1.72,1.73,1.72,1.72,2456000.0,1.72,1.73,1.72,1.72,2456000.0
2009-01-08 14:30:00,1.72,1.73,1.72,1.73,1664000.0,1.72,1.73,1.72,1.73,1664000.0
2009-01-08 15:00:00,1.73,1.73,1.72,1.72,2147200.0,1.73,1.73,1.72,1.72,2147200.0
2009-01-08 15:30:00,1.73,1.73,1.72,1.73,2304000.0,1.73,1.73,1.72,1.73,2304000.0
2009-01-09 09:30:00,1.73,1.75,1.69,1.7,497600.0,1.73,1.75,1.69,1.7,497600.0
2009-01-09 10:00:00,1.7,1.72,1.7,1.71,857600.0,1.7,1.72,1.7,1.71,857600.0
2009-01-09 10:30:00,1.71,1.72,1.7,1.71,1238400.0,1.71,1.72,1.7,1.71,1238400.0
2009-01-09 11:00:00,1.71,1.72,1.71,1.72,268800.0,1.71,1.72,1.71,1.72,268800.0
2009-01-09 11:30:00,1.72,1.72,1.71,1.71,900800.0,1.72,1.72,1.71,1.71,900800.0
2009-01-09 12:00:00,1.71,1.73,1.71,1.72,171200.0,1.71,1.73,1.71,1.72,171200.0
2009-01-09 12:30:00,1.72,1.72,1.71,1.71,164800.0,1.72,1.72,1.71,1.71,164800.0
2009-01-09 13:00:00,1.72,1.72,1.7,1.71,428800.0,1.72,1.72,1.7,1.71,428800.0
2009-01-09 13:30:00,1.71,1.71,1.71,1.71,784000.0,1.71,1.71,1.71,1.71,784000.0
2009-01-09 14:00:00,1.71,1.72,1.71,1.71,350400.0,1.71,1.72,1.71,1.71,350400.0
2009-01-09 14:30:00,1.71,1.72,1.71,1.71,521600.0,1.71,1.72,1.71,1.71,521600.0
2009-01-09 15:00:00,1.71,1.72,1.7,1.71,1329600.0,1.71,1.72,1.7,1.71,1329600.0
2009-01-09 15:30:00,1.71,1.72,1.7,1.7,1284800.0,1.71,1.72,1.7,1.7,1284800.0
2009-01-12 09:30:00,1.7,1.72,1.68,1.69,340800.0,1.7,1.72,1.68,1.69,340800.0
2009-01-12 10:00:00,1.69,1.69,1.67,1.69,468800.0,1.69,1.69,1.67,1.69,468800.0
2009-01-12 10:30:00,1.69,1.69,1.68,1.68,499200.0,1.69,1.69,1.68,1.68,499200.0
2009-01-12 11:00:00,1.68,1.68,1.66,1.66,441600.0,1.68,1.68,1.66,1.66,441600.0
2009-01-12 11:30:00,1.66,1.67,1.66,1.66,281600.0,1.66,1.67,1.66,1.66,281600.0
2009-01-12 12:00:00,1.66,1.67,1.66,1.66,1051200.0,1.66,1.67,1.66,1.66,1051200.0
2009-01-12 12:30:00,1.66,1.66,1.66,1.66,203200.0,1.66,1.66,1.66,1.66,203200.0
2009-01-12 13:00:00,1.66,1.66,1.66,1.66,248000.0,1.66,1.66,1.66,1.66,248000.0
2009-01-12 13:30:00,1.66,1.67,1.66,1.66,216000.0,1.66,1.67,1.66,1.66,216000.0
2009-01-12 14:00:00,1.66,1.66,1.65,1.65,452800.0,1.66,1.66,1.65,1.65,452800.0
2009-01-12 14:30:00,1.65,1.65,1.63,1.64,334400.0,1.65,1.65,1.63,1.64,334400.0
2009-01-12 15:00:00,1.64,1.65,1.64,1.65,545600.0,1.64,1.65,1.64,1.65,545600.0
2009-01-12 15:30:00,1.65,1.66,1.64,1.65,1884800.0,1.65,1.66,1.64,1.65,1884800.0
2009-01-13 09:30:00,1.65,1.69,1.64,1.69,900800.0,1.65,1.69,1.64,1.69,900800.0
2009-01-13 10:00:00,1.69,1.69,1.66,1.66,820800.0,1.69,1.69,1.66,1.66,820800.0
2009-01-13 10:30:00,1.66,1.67,1.66,1.67,472000.0,1.66,1.67,1.66,1.67,472000.0
2009-01-13 11:00:00,1.67,1.67,1.66,1.66,387200.0,1.67,1.67,1.66,1.66,387200.0
2009-01-13 11:30:00,1.66,1.67,1.66,1.67,696000.0,1.66,1.67,1.66,1.67,696000.0
2009-01-13 12:00:00,1.67,1.68,1.66,1.66,315200.0,1.67,1.68,1.66,1.66,315200.0
2009-01-13 12:30:00,1.66,1.66,1.65,1.65,667200.0,1.66,1.66,1.65,1.65,667200.0
2009-01-13 13:00:00,1.65,1.65,1.64,1.65,291200.0,1.65,1.65,1.64,1.65,291200.0
2009-01-13 13:30:00,1.65,1.66,1.64,1.64,492800.0,1.65,1.66,1.64,1.64,492800.0
2009-01-13 14:00:00,1.64,1.65,1.64,1.64,152000.0,1.64,1.65,1.64,1.64,152000.0
2009-01-13 14:30:00,1.64,1.66,1.64,1.65,483200.0,1.64,1.66,1.64,1.65,483200.0
2009-01-13 15:00:00,1.65,1.65,1.63,1.64,939200.0,1.65,1.65,1.63,1.64,939200.0
2009-01-13 15:30:00,1.64,1.65,1.63,1.65,2340800.0,1.64,1.65,1.63,1.65,2340800.0
2009-01-14 09:30:00,1.64,1.67,1.61,1.62,792000.0,1.64,1.67,1.61,1.62,792000.0
2009-01-14 10:00:00,1.63,1.64,1.62,1.63,1144000.0,1.63,1.64,1.62,1.63,1144000.0
2009-01-14 10:30:00,1.63,1.63,1.62,1.63,1296000.0,1.63,1.63,1.62,1.63,1296000.0
2009-01-14 11:00:00,1.63,1.65,1.63,1.64,574400.0,1.63,1.65,1.63,1.64,574400.0
2009-01-14 11:30:00,1.64,1.65,1.63,1.65,468800.0,1.64,1.65,1.63,1.65,468800.0
2009-01-14 12:00:00,1.65,1.65,1.64,1.65,614400.0,1.65,1.65,1.64,1.65,614400.0
2009-01-14 12:30:00,1.65,1.66,1.64,1.66,812800.0,1.65,1.66,1.64,1.66,812800.0
2009-01-14 13:00:00,1.66,1.66,1.64,1.64,680000.0,1.66,1.66,1.64,1.64,680000.0
2009-01-14 13:30:00,1.64,1.65,1.64,1.64,353600.0,1.64,1.65,1.64,1.64,353600.0
2009-01-14 14:00:00,1.64,1.65,1.63,1.64,675200.0,1.64,1.65,1.63,1.64,675200.0
2009-01-14 14:30:00,1.64,1.65,1.64,1.64,995200.0,1.64,1.65,1.64,1.64,995200.0
2009-01-14 15:00:00,1.64,1.64,1.63,1.63,1257600.0,1.64,1.64,1.63,1.63,1257600.0
2009-01-14 15:30:00,1.63,1.64,1.62,1.63,2907200.0,1.63,1.64,1.62,1.63,2907200.0
2009-01-15 09:30:00,1.61,1.62,1.59,1.6,449600.0,1.61,1.62,1.59,1.6,449600.0
2009-01-15 10:00:00,1.6,1.6,1.58,1.59,662400.0,1.6,1.6,1.58,1.59,662400.0
2009-01-15 10:30:00,1.59,1.6,1.59,1.59,708800.0,1.59,1.6,1.59,1.59,708800.0
2009-01-15 11:00:00,1.59,1.59,1.57,1.57,724800.0,1.59,1.59,1.57,1.57,724800.0
2009-01-15 11:30:00,1.57,1.57,1.56,1.56,939200.0,1.57,1.57,1.56,1.56,939200.0
2009-01-15 12:00:00,1.56,1.56,1.55,1.55,872000.0,1.56,1.56,1.55,1.55,872000.0
2009-01-15 12:30:00,1.55,1.56,1.55,1.56,529600.0,1.55,1.56,1.55,1.56,529600.0
2009-01-15 13:00:00,1.56,1.57,1.56,1.57,609600.0,1.56,1.57,1.56,1.57,609600.0
2009-01-15 13:30:00,1.58,1.61,1.58,1.6,953600.0,1.58,1.61,1.58,1.6,953600.0
2009-01-15 14:00:00,1.6,1.62,1.6,1.62,1129600.0,1.6,1.62,1.6,1.62,1129600.0
2009-01-15 14:30:00,1.62,1.65,1.62,1.65,2454400.0,1.62,1.65,1.62,1.65,2454400.0
2009-01-15 15:00:00,1.64,1.66,1.64,1.66,2254400.0,1.64,1.66,1.64,1.66,2254400.0
2009-01-15 15:30:00,1.66,1.66,1.62,1.65,2241600.0,1.66,1.66,1.62,1.65,2241600.0
2009-01-16 09:30:00,1.66,1.66,1.64,1.65,963200.0,1.66,1.66,1.64,1.65,963200.0
2009-01-16 10:00:00,1.65,1.65,1.63,1.64,633600.0,1.65,1.65,1.63,1.64,633600.0
2009-01-16 10:30:00,1.64,1.64,1.63,1.63,460800.0,1.64,1.64,1.63,1.63,460800.0
2009-01-16 11:00:00,1.64,1.64,1.63,1.63,417600.0,1.64,1.64,1.63,1.63,417600.0
2009-01-16 11:30:00,1.63,1.63,1.62,1.62,486400.0,1.63,1.63,1.62,1.62,486400.0
2009-01-16 12:00:00,1.62,1.62,1.61,1.61,497600.0,1.62,1.62,1.61,1.61,497600.0
2009-01-16 12:30:00,1.61,1.62,1.6,1.61,252800.0,1.61,1.62,1.6,1.61,252800.0
2009-01-16 13:00:00,1.62,1.62,1.61,1.62,268800.0,1.62,1.62,1.61,1.62,268800.0
2009-01-16 13:30:00,1.62,1.63,1.62,1.63,278400.0,1.62,1.63,1.62,1.63,278400.0
2009-01-16 14:00:00,1.63,1.64,1.62,1.63,571200.0,1.63,1.64,1.62,1.63,571200.0
2009-01-16 14:30:00,1.63,1.64,1.63,1.64,787200.0,1.63,1.64,1.63,1.64,787200.0
2009-01-16 15:00:00,1.64,1.65,1.63,1.63,614400.0,1.64,1.65,1.63,1.63,614400.0
2009-01-16 15:30:00,1.63,1.65,1.63,1.64,1105600.0,1.63,1.65,1.63,1.64,1105600.0
2009-01-20 09:30:00,1.63,1.64,1.57,1.58,782400.0,1.63,1.64,1.57,1.58,782400.0
2009-01-20 10:00:00,1.58,1.59,1.56,1.59,915200.0,1.58,1.59,1.56,1.59,915200.0
2009-01-20 10:30:00,1.58,1.59,1.58,1.58,1129600.0,1.58,1.59,1.58,1.58,1129600.0
2009-01-20 11:00:00,1.58,1.59,1.58,1.59,544000.0,1.58,1.59,1.58,1.59,544000.0
2009-01-20 11:30:00,1.59,1.59,1.58,1.58,628800.0,1.59,1.59,1.58,1.58,628800.0
2009-01-20 12:00:00,1.58,1.59,1.57,1.57,937600.0,1.58,1.59,1.57,1.57,937600.0
2009-01-20 12:30:00,1.58,1.59,1.57,1.58,356800.0,1.58,1.59,1.57,1.58,356800.0
2009-01-20 13:00:00,1.57,1.58,1.57,1.58,699200.0,1.57,1.58,1.57,1.58,699200.0
2009-01-20 13:30:00,1.58,1.58,1.57,1.57,500800.0,1.58,1.58,1.57,1.57,500800.0
2009-01-20 14:00:00,1.57,1.57,1.56,1.57,851200.0,1.57,1.57,1.56,1.57,851200.0
2009-01-20 14:30:00,1.57,1.57,1.55,1.56,726400.0,1.57,1.57,1.55,1.56,726400.0
2009-01-20 15:00:00,1.56,1.56,1.54,1.56,579200.0,1.56,1.56,1.54,1.56,579200.0
2009-01-20 15:30:00,1.56,1.57,1.55,1.55,1769600.0,1.56,1.57,1.55,1.55,1769600.0
2009-01-21 09:30:00,1.56,1.56,1.54,1.54,780800.0,1.56,1.56,1.54,1.54,780800.0
2009-01-21 10:00:00,1.54,1.55,1.53,1.53,720000.0,1.54,1.55,1.53,1.53,720000.0
2009-01-21 10:30:00,1.53,1.53,1.52,1.52,604800.0,1.53,1.53,1.52,1.52,604800.0
2009-01-21 11:00:00,1.52,1.53,1.52,1.52,451200.0,1.52,1.53,1.52,1.52,451200.0
2009-01-21 11:30:00,1.52,1.54,1.52,1.53,384000.0,1.52,1.54,1.52,1.53,384000.0
2009-01-21 12:00:00,1.53,1.55,1.53,1.54,564800.0,1.53,1.55,1.53,1.54,564800.0
2009-01-21 12:30:00,1.54,1.55,1.54,1.55,542400.0,1.54,1.55,1.54,1.55,542400.0
2009-01-21 13:00:00,1.55,1.55,1.54,1.54,568000.0,1.55,1.55,1.54,1.54,568000.0
2009-01-21 13:30:00,1.54,1.57,1.54,1.57,649600.0,1.54,1.57,1.54,1.57,649600.0
2009-01-21 14:00:00,1.57,1.57,1.56,1.57,1017600.0,1.57,1.57,1.56,1.57,1017600.0
2009-01-21 14:30:00,1.57,1.58,1.57,1.58,750400.0,1.57,1.58,1.57,1.58,750400.0
2009-01-21 15:00:00,1.58,1.59,1.58,1.59,1280000.0,1.58,1.59,1.58,1.59,1280000.0
2009-01-21 15:30:00,1.59,1.61,1.59,1.61,3353600.0,1.59,1.61,1.59,1.61,3353600.0
2009-01-22 09:30:00,1.59,1.6,1.57,1.59,825600.0,1.59,1.6,1.57,1.59,825600.0
2009-01-22 10:00:00,1.59,1.6,1.58,1.6,862400.0,1.59,1.6,1.58,1.6,862400.0
2009-01-22 10:30:00,1.6,1.6,1.59,1.59,624000.0,1.6,1.6,1.59,1.59,624000.0
2009-01-22 11:00:00,1.59,1.6,1.59,1.59,467200.0,1.59,1.6,1.59,1.59,467200.0
2009-01-22 11:30:00,1.59,1.6,1.58,1.58,756800.0,1.59,1.6,1.58,1.58,756800.0
2009-01-22 12:00:00,1.59,1.59,1.58,1.59,728000.0,1.59,1.59,1.58,1.59,728000.0
2009-01-22 12:30:00,1.59,1.59,1.58,1.58,964800.0,1.59,1.59,1.58,1.58,964800.0
2009-01-22 13:00:00,1.58,1.59,1.58,1.58,584000.0,1.58,1.59,1.58,1.58,584000.0
2009-01-22 13:30:00,1.58,1.6,1.58,1.6,537600.0,1.58,1.6,1.58,1.6,537600.0
2009-01-22 14:00:00,1.6,1.62,1.6,1.61,590400.0,1.6,1.62,1.6,1.61,590400.0
2009-01-22 14:30:00,1.61,1.61,1.58,1.6,1385600.0,1.61,1.61,1.58,1.6,1385600.0
2009-01-22 15:00:00,1.6,1.6,1.57,1.58,1353600.0,1.6,1.6,1.57,1.58,1353600.0
2009-01-22 15:30:00,1.58,1.6,1.58,1.59,2428800.0,1.58,1.6,1.58,1.59,2428800.0
2009-01-23 09:30:00,1.56,1.57,1.55,1.56,755200.0,1.56,1.57,1.55,1.56,755200.0
2009-01-23 10:00:00,1.56,1.56,1.55,1.56,577600.0,1.56,1.56,1.55,1.56,577600.0
2009-01-23 10:30:00,1.56,1.56,1.54,1.55,659200.0,1.56,1.56,1.54,1.55,659200.0
2009-01-23 11:00:00,1.55,1.56,1.55,1.55,809600.0,1.55,1.56,1.55,1.55,809600.0
2009-01-23 11:30:00,1.56,1.56,1.54,1.54,734400.0,1.56,1.56,1.54,1.54,734400.0
2009-01-23 12:00:00,1.54,1.55,1.54,1.55,360000.0,1.54,1.55,1.54,1.55,360000.0
2009-01-23 12:30:00,1.55,1.55,1.54,1.55,552000.0,1.55,1.55,1.54,1.55,552000.0
2009-01-23 13:00:00,1.55,1.55,1.54,1.55,833600.0,1.55,1.55,1.54,1.55,833600.0
2009-01-23 13:30:00,1.55,1.56,1.55,1.56,424000.0,1.55,1.56,1.55,1.56,424000.0
2009-01-23 14:00:00,1.56,1.56,1.55,1.55,598400.0,1.56,1.56,1.55,1.55,598400.0
2009-01-23 14:30:00,1.55,1.55,1.53,1.53,499200.0,1.55,1.55,1.53,1.53,499200.0
2009-01-23 15:00:00,1.53,1.54,1.53,1.53,1470400.0,1.53,1.54,1.53,1.53,1470400.0
2009-01-23 15:30:00,1.53,1.54,1.53,1.54,1678400.0,1.53,1.54,1.53,1.54,1678400.0
2009-01-26 09:30:00,1.54,1.55,1.54,1.55,1643200.0,1.54,1.55,1.54,1.55,1643200.0
2009-01-26 10:00:00,1.55,1.56,1.55,1.55,1012800.0,1.55,1.56,1.55,1.55,1012800.0
2009-01-26 10:30:00,1.55,1.56,1.55,1.56,1044800.0,1.55,1.56,1.55,1.56,1044800.0
2009-01-26 11:00:00,1.55,1.56,1.55,1.55,558400.0,1.55,1.56,1.55,1.55,558400.0
2009-01-26 11:30:00,1.55,1.55,1.55,1.55,475200.0,1.55,1.55,1.55,1.55,475200.0
2009-01-26 12:00:00,1.55,1.55,1.55,1.55,251200.0,1.55,1.55,1.55,1.55,251200.0
2009-01-26 12:30:00,1.55,1.56,1.55,1.55,675200.0,1.55,1.56,1.55,1.55,675200.0
2009-01-26 13:00:00,1.55,1.55,1.55,1.55,700800.0,1.55,1.55,1.55,1.55,700800.0
2009-01-26 13:30:00,1.55,1.55,1.54,1.54,531200.0,1.55,1.55,1.54,1.54,531200.0
2009-01-26 14:00:00,1.54,1.54,1.53,1.53,984000.0,1.54,1.54,1.53,1.53,984000.0
2009-01-26 14:30:00,1.54,1.55,1.53,1.54,390400.0,1.54,1.55,1.53,1.54,390400.0
2009-01-26 15:00:00,1.54,1.55,1.54,1.55,897600.0,1.54,1.55,1.54,1.55,897600.0
2009-01-26 15:30:00,1.55,1.55,1.54,1.55,1657600.0,1.55,1.55,1.54,1.55,1657600.0
2009-01-27 09:30:00,1.56,1.58,1.55,1.55,814400.0,1.56,1.58,1.55,1.55,814400.0
2009-01-27 10:00:00,1.55,1.56,1.55,1.56,1172800.0,1.55,1.56,1.55,1.56,1172800.0
2009-01-27 10:30:00,1.56,1.57,1.56,1.56,816000.0,1.56,1.57,1.56,1.56,816000.0
2009-01-27 11:00:00,1.56,1.57,1.56,1.57,334400.0,1.56,1.57,1.56,1.57,334400.0
2009-01-27 11:30:00,1.57,1.57,1.56,1.57,475200.0,1.57,1.57,1.56,1.57,475200.0
2009-01-27 12:00:00,1.57,1.58,1.56,1.58,571200.0,1.57,1.58,1.56,1.58,571200.0
2009-01-27 12:30:00,1.58,1.58,1.57,1.58,201600.0,1.58,1.58,1.57,1.58,201600.0
2009-01-27 13:00:00,1.58,1.58,1.56,1.57,382400.0,1.58,1.58,1.56,1.57,382400.0
2009-01-27 13:30:00,1.56,1.57,1.56,1.56,692800.0,1.56,1.57,1.56,1.56,692800.0
2009-01-27 14:00:00,1.56,1.56,1.55,1.55,292800.0,1.56,1.56,1.55,1.55,292800.0
2009-01-27 14:30:00,1.55,1.57,1.55,1.57,640000.0,1.55,1.57,1.55,1.57,640000.0
2009-01-27 15:00:00,1.57,1.57,1.56,1.57,880000.0,1.57,1.57,1.56,1.57,880000.0
2009-01-27 15:30:00,1.57,1.57,1.56,1.56,1761600.0,1.57,1.57,1.56,1.56,1761600.0
2009-01-28 09:30:00,1.58,1.6,1.57,1.59,427200.0,1.58,1.6,1.57,1.59,427200.0
2009-01-28 10:00:00,1.59,1.61,1.59,1.6,2017600.0,1.59,1.61,1.59,1.6,2017600.0
2009-01-28 10:30:00,1.6,1.61,1.6,1.61,321600.0,1.6,1.61,1.6,1.61,321600.0
2009-01-28 11:00:00,1.61,1.62,1.61,1.62,342400.0,1.61,1.62,1.61,1.62,342400.0
2009-01-28 11:30:00,1.62,1.62,1.61,1.61,348800.0,1.62,1.62,1.61,1.61,348800.0
2009-01-28 12:00:00,1.61,1.61,1.61,1.61,275200.0,1.61,1.61,1.61,1.61,275200.0
2009-01-28 12:30:00,1.61,1.61,1.61,1.61,179200.0,1.61,1.61,1.61,1.61,179200.0
2009-01-28 13:00:00,1.61,1.62,1.61,1.62,308800.0,1.61,1.62,1.61,1.62,308800.0
2009-01-28 13:30:00,1.62,1.62,1.61,1.62,248000.0,1.62,1.62,1.61,1.62,248000.0
2009-01-28 14:00:00,1.62,1.64,1.61,1.62,660800.0,1.62,1.64,1.61,1.62,660800.0
2009-01-28 14:30:00,1.62,1.62,1.6,1.61,649600.0,1.62,1.62,1.6,1.61,649600.0
2009-01-28 15:00:00,1.61,1.62,1.59,1.59,779200.0,1.61,1.62,1.59,1.59,779200.0
2009-01-28 15:30:00,1.59,1.61,1.59,1.6,864000.0,1.59,1.61,1.59,1.6,864000.0
2009-01-29 09:30:00,1.6,1.61,1.58,1.6,699200.0,1.6,1.61,1.58,1.6,699200.0
2009-01-29 10:00:00,1.6,1.61,1.59,1.61,496000.0,1.6,1.61,1.59,1.61,496000.0
2009-01-29 10:30:00,1.61,1.61,1.6,1.6,155200.0,1.61,1.61,1.6,1.6,155200.0
2009-01-29 11:00:00,1.6,1.6,1.59,1.59,46400.0,1.6,1.6,1.59,1.59,46400.0
2009-01-29 11:30:00,1.59,1.6,1.59,1.6,547200.0,1.59,1.6,1.59,1.6,547200.0
2009-01-29 12:00:00,1.6,1.6,1.59,1.6,302400.0,1.6,1.6,1.59,1.6,302400.0
2009-01-29 12:30:00,1.6,1.6,1.59,1.59,304000.0,1.6,1.6,1.59,1.59,304000.0
2009-01-29 13:00:00,1.59,1.59,1.58,1.59,265600.0,1.59,1.59,1.58,1.59,265600.0
2009-01-29 13:30:00,1.59,1.59,1.58,1.59,459200.0,1.59,1.59,1.58,1.59,459200.0
2009-01-29 14:00:00,1.59,1.59,1.58,1.59,176000.0,1.59,1.59,1.58,1.59,176000.0
2009-01-29 14:30:00,1.59,1.6,1.58,1.58,921600.0,1.59,1.6,1.58,1.58,921600.0
2009-01-29 15:00:00,1.58,1.59,1.58,1.58,707200.0,1.58,1.59,1.58,1.58,707200.0
2009-01-29 15:30:00,1.58,1.58,1.57,1.58,1022400.0,1.58,1.58,1.57,1.58,1022400.0
2009-01-30 09:30:00,1.57,1.58,1.55,1.55,2241600.0,1.57,1.58,1.55,1.55,2241600.0
2009-01-30 10:00:00,1.55,1.55,1.53,1.53,1192000.0,1.55,1.55,1.53,1.53,1192000.0
2009-01-30 10:30:00,1.53,1.53,1.52,1.52,1880000.0,1.53,1.53,1.52,1.52,1880000.0
2009-01-30 11:00:00,1.52,1.53,1.5,1.5,827200.0,1.52,1.53,1.5,1.5,827200.0
2009-01-30 11:30:00,1.5,1.5,1.5,1.5,846400.0,1.5,1.5,1.5,1.5,846400.0
2009-01-30 12:00:00,1.5,1.52,1.5,1.52,620800.0,1.5,1.52,1.5,1.52,620800.0
2009-01-30 12:30:00,1.52,1.53,1.51,1.53,697600.0,1.52,1.53,1.51,1.53,697600.0
2009-01-30 13:00:00,1.53,1.54,1.52,1.52,673600.0,1.53,1.54,1.52,1.52,673600.0
2009-01-30 13:30:00,1.52,1.52,1.51,1.52,1355200.0,1.52,1.52,1.51,1.52,1355200.0
2009-01-30 14:00:00,1.52,1.52,1.51,1.52,881600.0,1.52,1.52,1.51,1.52,881600.0
2009-01-30 14:30:00,1.52,1.52,1.5,1.51,1083200.0,1.52,1.52,1.5,1.51,1083200.0
2009-01-30 15:00:00,1.5,1.53,1.5,1.5,3553600.0,1.5,1.53,1.5,1.5,3553600.0
2009-01-30 15:30:00,1.5,1.51,1.5,1.51,2923200.0,1.5,1.51,1.5,1.51,2923200.0
2009-02-02 09:30:00,1.49,1.49,1.47,1.49,1779200.0,1.49,1.49,1.47,1.49,1779200.0
2009-02-02 10:00:00,1.49,1.51,1.49,1.5,1342400.0,1.49,1.51,1.49,1.5,1342400.0
2009-02-02 10:30:00,1.5,1.51,1.5,1.5,936000.0,1.5,1.51,1.5,1.5,936000.0
2009-02-02 11:00:00,1.5,1.5,1.5,1.5,1694400.0,1.5,1.5,1.5,1.5,1694400.0
2009-02-02 11:30:00,1.5,1.51,1.5,1.51,2300800.0,1.5,1.51,1.5,1.51,2300800.0
2009-02-02 12:00:00,1.5,1.51,1.5,1.51,652800.0,1.5,1.51,1.5,1.51,652800.0
2009-02-02 12:30:00,1.51,1.52,1.51,1.51,424000.0,1.51,1.52,1.51,1.51,424000.0
2009-02-02 13:00:00,1.51,1.51,1.5,1.51,528000.0,1.51,1.51,1.5,1.51,528000.0
2009-02-02 13:30:00,1.51,1.51,1.51,1.51,724800.0,1.51,1.51,1.51,1.51,724800.0
2009-02-02 14:00:00,1.51,1.52,1.51,1.51,1043200.0,1.51,1.52,1.51,1.51,1043200.0
2009-02-02 14:30:00,1.51,1.52,1.51,1.52,979200.0,1.51,1.52,1.51,1.52,979200.0
2009-02-02 15:00:00,1.52,1.54,1.52,1.54,920000.0,1.52,1.54,1.52,1.54,920000.0
2009-02-02 15:30:00,1.54,1.55,1.53,1.54,2192000.0,1.54,1.55,1.53,1.54,2192000.0
2009-02-03 09:30:00,1.55,1.56,1.53,1.53,768000.0,1.55,1.56,1.53,1.53,768000.0
2009-02-03 10:00:00,1.53,1.54,1.52,1.53,832000.0,1.53,1.54,1.52,1.53,832000.0
2009-02-03 10:30:00,1.53,1.54,1.52,1.53,433600.0,1.53,1.54,1.52,1.53,433600.0
2009-02-03 11:00:00,1.53,1.54,1.53,1.54,742400.0,1.53,1.54,1.53,1.54,742400.0
2009-02-03 11:30:00,1.54,1.54,1.53,1.53,619200.0,1.54,1.54,1.53,1.53,619200.0
2009-02-03 12:00:00,1.53,1.53,1.53,1.53,456000.0,1.53,1.53,1.53,1.53,456000.0
2009-02-03 12:30:00,1.53,1.54,1.53,1.53,692800.0,1.53,1.54,1.53,1.53,692800.0
2009-02-03 13:00:00,1.53,1.53,1.53,1.53,323200.0,1.53,1.53,1.53,1.53,323200.0
2009-02-03 13:30:00,1.53,1.53,1.52,1.53,1841600.0,1.53,1.53,1.52,1.53,1841600.0
2009-02-03 14:00:00,1.53,1.54,1.53,1.53,2312000.0,1.53,1.54,1.53,1.53,2312000.0
2009-02-03 14:30:00,1.53,1.54,1.53,1.54,849600.0,1.53,1.54,1.53,1.54,849600.0
2009-02-03 15:00:00,1.54,1.54,1.53,1.54,2004800.0,1.54,1.54,1.53,1.54,2004800.0
2009-02-03 15:30:00,1.54,1.54,1.52,1.53,3744000.0,1.54,1.54,1.52,1.53,3744000.0
2009-02-04 09:30:00,1.51,1.54,1.51,1.54,308800.0,1.51,1.54,1.51,1.54,308800.0
2009-02-04 10:00:00,1.54,1.56,1.54,1.56,1336000.0,1.54,1.56,1.54,1.56,1336000.0
2009-02-04 10:30:00,1.56,1.56,1.56,1.56,936000.0,1.56,1.56,1.56,1.56,936000.0
2009-02-04 11:00:00,1.56,1.56,1.55,1.55,291200.0,1.56,1.56,1.55,1.55,291200.0
2009-02-04 11:30:00,1.55,1.55,1.54,1.54,369600.0,1.55,1.55,1.54,1.54,369600.0
2009-02-04 12:00:00,1.54,1.54,1.53,1.54,249600.0,1.54,1.54,1.53,1.54,249600.0
2009-02-04 12:30:00,1.54,1.54,1.53,1.53,267200.0,1.54,1.54,1.53,1.53,267200.0
2009-02-04 13:00:00,1.53,1.53,1.53,1.53,230400.0,1.53,1.53,1.53,1.53,230400.0
2009-02-04 13:30:00,1.53,1.53,1.51,1.52,859200.0,1.53,1.53,1.51,1.52,859200.0
2009-02-04 14:00:00,1.52,1.52,1.51,1.52,1411200.0,1.52,1.52,1.51,1.52,1411200.0
2009-02-04 14:30:00,1.52,1.54,1.52,1.53,1209600.0,1.52,1.54,1.52,1.53,1209600.0
2009-02-04 15:00:00,1.53,1.54,1.53,1.54,1553600.0,1.53,1.54,1.53,1.54,1553600.0
2009-02-04 15:30:00,1.54,1.55,1.54,1.54,2312000.0,1.54,1.55,1.54,1.54,2312000.0
2009-02-05 09:30:00,1.54,1.56,1.52,1.54,796800.0,1.54,1.56,1.52,1.54,796800.0
2009-02-05 10:00:00,1.54,1.56,1.54,1.56,950400.0,1.54,1.56,1.54,1.56,950400.0
2009-02-05 10:30:00,1.56,1.57,1.55,1.56,1662400.0,1.56,1.57,1.55,1.56,1662400.0
2009-02-05 11:00:00,1.56,1.57,1.56,1.56,1683200.0,1.56,1.57,1.56,1.56,1683200.0
2009-02-05 11:30:00,1.56,1.57,1.56,1.56,499200.0,1.56,1.57,1.56,1.56,499200.0
2009-02-05 12:00:00,1.56,1.59,1.56,1.58,675200.0,1.56,1.59,1.56,1.58,675200.0
2009-02-05 12:30:00,1.57,1.59,1.57,1.59,507200.0,1.57,1.59,1.57,1.59,507200.0
2009-02-05 13:00:00,1.59,1.59,1.58,1.58,387200.0,1.59,1.59,1.58,1.58,387200.0
2009-02-05 13:30:00,1.58,1.59,1.58,1.59,755200.0,1.58,1.59,1.58,1.59,755200.0
2009-02-05 14:00:00,1.59,1.6,1.59,1.6,606400.0,1.59,1.6,1.59,1.6,606400.0
2009-02-05 14:30:00,1.6,1.6,1.59,1.59,1064000.0,1.6,1.6,1.59,1.59,1064000.0
2009-02-05 15:00:00,1.59,1.6,1.58,1.6,1342400.0,1.59,1.6,1.58,1.6,1342400.0
2009-02-05 15:30:00,1.6,1.61,1.6,1.6,2640000.0,1.6,1.61,1.6,1.6,2640000.0
2009-02-06 09:30:00,1.6,1.64,1.59,1.63,2742400.0,1.6,1.64,1.59,1.63,2742400.0
2009-02-06 10:00:00,1.63,1.63,1.62,1.63,1206400.0,1.63,1.63,1.62,1.63,1206400.0
2009-02-06 10:30:00,1.63,1.63,1.62,1.62,732800.0,1.63,1.63,1.62,1.62,732800.0
2009-02-06 11:00:00,1.62,1.63,1.62,1.62,1328000.0,1.62,1.63,1.62,1.62,1328000.0
2009-02-06 11:30:00,1.63,1.64,1.62,1.63,2132800.0,1.63,1.64,1.62,1.63,2132800.0
2009-02-06 12:00:00,1.63,1.64,1.63,1.64,1315200.0,1.63,1.64,1.63,1.64,1315200.0
2009-02-06 12:30:00,1.64,1.64,1.64,1.64,888000.0,1.64,1.64,1.64,1.64,888000.0
2009-02-06 13:00:00,1.64,1.65,1.64,1.65,1315200.0,1.64,1.65,1.64,1.65,1315200.0
2009-02-06 13:30:00,1.65,1.66,1.64,1.66,1049600.0,1.65,1.66,1.64,1.66,1049600.0
2009-02-06 14:00:00,1.66,1.66,1.65,1.66,1707200.0,1.66,1.66,1.65,1.66,1707200.0
2009-02-06 14:30:00,1.66,1.66,1.66,1.66,900800.0,1.66,1.66,1.66,1.66,900800.0
2009-02-06 15:00:00,1.66,1.66,1.66,1.66,2531200.0,1.66,1.66,1.66,1.66,2531200.0
2009-02-06 15:30:00,1.66,1.67,1.66,1.67,2097600.0,1.66,1.67,1.66,1.67,2097600.0
2009-02-09 09:30:00,1.61,1.69,1.61,1.66,448000.0,1.61,1.69,1.61,1.66,448000.0
2009-02-09 10:00:00,1.66,1.68,1.65,1.66,841600.0,1.66,1.68,1.65,1.66,841600.0
2009-02-09 10:30:00,1.66,1.67,1.66,1.67,926400.0,1.66,1.67,1.66,1.67,926400.0
2009-02-09 11:00:00,1.67,1.68,1.67,1.68,468800.0,1.67,1.68,1.67,1.68,468800.0
2009-02-09 11:30:00,1.68,1.69,1.68,1.68,907200.0,1.68,1.69,1.68,1.68,907200.0
2009-02-09 12:00:00,1.68,1.69,1.68,1.68,497600.0,1.68,1.69,1.68,1.68,497600.0
2009-02-09 12:30:00,1.68,1.69,1.68,1.68,436800.0,1.68,1.69,1.68,1.68,436800.0
2009-02-09 13:00:00,1.68,1.69,1.68,1.68,414400.0,1.68,1.69,1.68,1.68,414400.0
2009-02-09 13:30:00,1.68,1.68,1.67,1.68,1032000.0,1.68,1.68,1.67,1.68,1032000.0
2009-02-09 14:00:00,1.68,1.68,1.67,1.68,956800.0,1.68,1.68,1.67,1.68,956800.0
2009-02-09 14:30:00,1.68,1.68,1.67,1.67,972800.0,1.68,1.68,1.67,1.67,972800.0
2009-02-09 15:00:00,1.67,1.68,1.67,1.68,1374400.0,1.67,1.68,1.67,1.68,1374400.0
2009-02-09 15:30:00,1.68,1.68,1.68,1.68,1636800.0,1.68,1.68,1.68,1.68,1636800.0
2009-02-10 09:30:00,1.67,1.68,1.59,1.67,726400.0,1.67,1.68,1.59,1.67,726400.0
2009-02-10 10:00:00,1.67,1.67,1.67,1.67,1168000.0,1.67,1.67,1.67,1.67,1168000.0
2009-02-10 10:30:00,1.67,1.67,1.66,1.67,779200.0,1.67,1.67,1.66,1.67,779200.0
2009-02-10 11:00:00,1.67,1.68,1.66,1.67,1235200.0,1.67,1.68,1.66,1.67,1235200.0
2009-02-10 11:30:00,1.67,1.67,1.64,1.65,958400.0,1.67,1.67,1.64,1.65,958400.0
2009-02-10 12:00:00,1.65,1.66,1.65,1.65,601600.0,1.65,1.66,1.65,1.65,601600.0
2009-02-10 12:30:00,1.65,1.67,1.65,1.66,985600.0,1.65,1.67,1.65,1.66,985600.0
2009-02-10 13:00:00,1.66,1.66,1.64,1.65,1030400.0,1.66,1.66,1.64,1.65,1030400.0
2009-02-10 13:30:00,1.65,1.65,1.64,1.64,528000.0,1.65,1.65,1.64,1.64,528000.0
2009-02-10 14:00:00,1.64,1.65,1.64,1.64,627200.0,1.64,1.65,1.64,1.64,627200.0
2009-02-10 14:30:00,1.64,1.64,1.63,1.64,1203200.0,1.64,1.64,1.63,1.64,1203200.0
2009-02-10 15:00:00,1.64,1.65,1.63,1.64,1166400.0,1.64,1.65,1.63,1.64,1166400.0
2009-02-10 15:30:00,1.64,1.65,1.63,1.64,2176000.0,1.64,1.65,1.63,1.64,2176000.0
2009-02-11 09:30:00,1.67,1.67,1.64,1.66,576000.0,1.67,1.67,1.64,1.66,576000.0
2009-02-11 10:00:00,1.66,1.66,1.63,1.63,534400.0,1.66,1.66,1.63,1.63,534400.0
2009-02-11 10:30:00,1.63,1.64,1.63,1.64,929600.0,1.63,1.64,1.63,1.64,929600.0
2009-02-11 11:00:00,1.64,1.65,1.64,1.65,712000.0,1.64,1.65,1.64,1.65,712000.0
2009-02-11 11:30:00,1.65,1.65,1.64,1.65,502400.0,1.65,1.65,1.64,1.65,502400.0
2009-02-11 12:00:00,1.65,1.65,1.64,1.65,396800.0,1.65,1.65,1.64,1.65,396800.0
2009-02-11 12:30:00,1.65,1.65,1.64,1.64,468800.0,1.65,1.65,1.64,1.64,468800.0
2009-02-11 13:00:00,1.64,1.64,1.63,1.63,326400.0,1.64,1.64,1.63,1.63,326400.0
2009-02-11 13:30:00,1.63,1.63,1.63,1.63,505600.0,1.63,1.63,1.63,1.63,505600.0
2009-02-11 14:00:00,1.63,1.63,1.62,1.63,968000.0,1.63,1.63,1.62,1.63,968000.0
2009-02-11 14:30:00,1.63,1.65,1.63,1.64,740800.0,1.63,1.65,1.63,1.64,740800.0
2009-02-11 15:00:00,1.64,1.64,1.63,1.64,1105600.0,1.64,1.64,1.63,1.64,1105600.0
2009-02-11 15:30:00,1.64,1.64,1.63,1.63,1137600.0,1.64,1.64,1.63,1.63,1137600.0
2009-02-12 09:30:00,1.62,1.63,1.59,1.6,414400.0,1.62,1.63,1.59,1.6,414400.0
2009-02-12 10:00:00,1.6,1.6,1.58,1.6,1060800.0,1.6,1.6,1.58,1.6,1060800.0
2009-02-12 10:30:00,1.6,1.6,1.59,1.6,750400.0,1.6,1.6,1.59,1.6,750400.0
2009-02-12 11:00:00,1.6,1.62,1.6,1.61,622400.0,1.6,1.62,1.6,1.61,622400.0
2009-02-12 11:30:00,1.61,1.63,1.61,1.63,644800.0,1.61,1.63,1.61,1.63,644800.0
2009-02-12 12:00:00,1.63,1.63,1.62,1.63,366400.0,1.63,1.63,1.62,1.63,366400.0
2009-02-12 12:30:00,1.63,1.63,1.63,1.63,507200.0,1.63,1.63,1.63,1.63,507200.0
2009-02-12 13:00:00,1.63,1.63,1.61,1.62,1220800.0,1.63,1.63,1.61,1.62,1220800.0
2009-02-12 13:30:00,1.62,1.62,1.61,1.62,708800.0,1.62,1.62,1.61,1.62,708800.0
2009-02-12 14:00:00,1.62,1.62,1.61,1.62,700800.0,1.62,1.62,1.61,1.62,700800.0
2009-02-12 14:30:00,1.62,1.62,1.61,1.61,857600.0,1.62,1.62,1.61,1.61,857600.0
2009-02-12 15:00:00,1.61,1.62,1.6,1.62,1611200.0,1.61,1.62,1.6,1.62,1611200.0
2009-02-12 15:30:00,1.63,1.64,1.61,1.63,1331200.0,1.63,1.64,1.61,1.63,1331200.0
2009-02-13 09:30:00,1.63,1.65,1.63,1.64,372800.0,1.63,1.65,1.63,1.64,372800.0
2009-02-13 10:00:00,1.65,1.66,1.65,1.65,504000.0,1.65,1.66,1.65,1.65,504000.0
2009-02-13 10:30:00,1.65,1.66,1.65,1.66,200000.0,1.65,1.66,1.65,1.66,200000.0
2009-02-13 11:00:00,1.66,1.66,1.65,1.65,292800.0,1.66,1.66,1.65,1.65,292800.0
2009-02-13 11:30:00,1.65,1.65,1.65,1.65,387200.0,1.65,1.65,1.65,1.65,387200.0
2009-02-13 12:00:00,1.65,1.65,1.65,1.65,155200.0,1.65,1.65,1.65,1.65,155200.0
2009-02-13 12:30:00,1.65,1.65,1.64,1.64,180800.0,1.65,1.65,1.64,1.64,180800.0
2009-02-13 13:00:00,1.64,1.65,1.64,1.64,489600.0,1.64,1.65,1.64,1.64,489600.0
2009-02-13 13:30:00,1.64,1.66,1.64,1.65,374400.0,1.64,1.66,1.64,1.65,374400.0
2009-02-13 14:00:00,1.65,1.65,1.65,1.65,462400.0,1.65,1.65,1.65,1.65,462400.0
2009-02-13 14:30:00,1.65,1.66,1.65,1.65,774400.0,1.65,1.66,1.65,1.65,774400.0
2009-02-13 15:00:00,1.65,1.66,1.65,1.65,1145600.0,1.65,1.66,1.65,1.65,1145600.0
2009-02-13 15:30:00,1.65,1.66,1.65,1.65,1408000.0,1.65,1.66,1.65,1.65,1408000.0
2009-02-17 09:30:00,1.61,1.63,1.58,1.6,1006400.0,1.61,1.63,1.58,1.6,1006400.0
2009-02-17 10:00:00,1.6,1.6,1.59,1.6,892800.0,1.6,1.6,1.59,1.6,892800.0
2009-02-17 10:30:00,1.6,1.6,1.59,1.59,1052800.0,1.6,1.6,1.59,1.59,1052800.0
2009-02-17 11:00:00,1.59,1.6,1.59,1.59,928000.0,1.59,1.6,1.59,1.59,928000.0
2009-02-17 11:30:00,1.59,1.59,1.58,1.59,656000.0,1.59,1.59,1.58,1.59,656000.0
2009-02-17 12:00:00,1.59,1.59,1.58,1.59,580800.0,1.59,1.59,1.58,1.59,580800.0
2009-02-17 12:30:00,1.59,1.59,1.58,1.58,422400.0,1.59,1.59,1.58,1.58,422400.0
2009-02-17 13:00:00,1.58,1.58,1.58,1.58,544000.0,1.58,1.58,1.58,1.58,544000.0
2009-02-17 13:30:00,1.58,1.59,1.58,1.59,806400.0,1.58,1.59,1.58,1.59,806400.0
2009-02-17 14:00:00,1.59,1.59,1.58,1.58,640000.0,1.59,1.59,1.58,1.58,640000.0
2009-02-17 14:30:00,1.58,1.59,1.58,1.59,1107200.0,1.58,1.59,1.58,1.59,1107200.0
2009-02-17 15:00:00,1.59,1.59,1.58,1.59,1409600.0,1.59,1.59,1.58,1.59,1409600.0
2009-02-17 15:30:00,1.59,1.6,1.58,1.58,3212800.0,1.59,1.6,1.58,1.58,3212800.0
2009-02-18 09:30:00,1.69,1.69,1.63,1.65,2332800.0,1.69,1.69,1.63,1.65,2332800.0
2009-02-18 10:00:00,1.65,1.65,1.63,1.64,3163200.0,1.65,1.65,1.63,1.64,3163200.0
2009-02-18 10:30:00,1.64,1.65,1.64,1.65,1158400.0,1.64,1.65,1.64,1.65,1158400.0
2009-02-18 11:00:00,1.65,1.66,1.65,1.66,1803200.0,1.65,1.66,1.65,1.66,1803200.0
2009-02-18 11:30:00,1.66,1.66,1.65,1.65,1070400.0,1.66,1.66,1.65,1.65,1070400.0
2009-02-18 12:00:00,1.65,1.65,1.63,1.63,1014400.0,1.65,1.65,1.63,1.63,1014400.0
2009-02-18 12:30:00,1.63,1.64,1.63,1.63,712000.0,1.63,1.64,1.63,1.63,712000.0
2009-02-18 13:00:00,1.63,1.63,1.62,1.63,539200.0,1.63,1.63,1.62,1.63,539200.0
2009-02-18 13:30:00,1.63,1.63,1.62,1.63,678400.0,1.63,1.63,1.62,1.63,678400.0
2009-02-18 14:00:00,1.63,1.63,1.62,1.62,960000.0,1.63,1.63,1.62,1.62,960000.0
2009-02-18 14:30:00,1.62,1.63,1.62,1.63,1057600.0,1.62,1.63,1.62,1.63,1057600.0
2009-02-18 15:00:00,1.63,1.63,1.62,1.63,2147200.0,1.63,1.63,1.62,1.63,2147200.0
2009-02-18 15:30:00,1.63,1.63,1.62,1.63,2368000.0,1.63,1.63,1.62,1.63,2368000.0
2009-02-19 09:30:00,1.63,1.68,1.63,1.68,1176000.0,1.63,1.68,1.63,1.68,1176000.0
2009-02-19 10:00:00,1.68,1.68,1.66,1.67,1686400.0,1.68,1.68,1.66,1.67,1686400.0
2009-02-19 10:30:00,1.67,1.69,1.67,1.69,2459200.0,1.67,1.69,1.67,1.69,2459200.0
2009-02-19 11:00:00,1.69,1.7,1.68,1.69,2904000.0,1.69,1.7,1.68,1.69,2904000.0
2009-02-19 11:30:00,1.69,1.69,1.68,1.69,2448000.0,1.69,1.69,1.68,1.69,2448000.0
2009-02-19 12:00:00,1.69,1.69,1.68,1.69,1369600.0,1.69,1.69,1.68,1.69,1369600.0
2009-02-19 12:30:00,1.69,1.69,1.68,1.69,1296000.0,1.69,1.69,1.68,1.69,1296000.0
2009-02-19 13:00:00,1.69,1.73,1.69,1.73,2641600.0,1.69,1.73,1.69,1.73,2641600.0
2009-02-19 13:30:00,1.73,1.74,1.72,1.73,2465600.0,1.73,1.74,1.72,1.73,2465600.0
2009-02-19 14:00:00,1.73,1.73,1.72,1.73,3040000.0,1.73,1.73,1.72,1.73,3040000.0
2009-02-19 14:30:00,1.73,1.74,1.72,1.74,2195200.0,1.73,1.74,1.72,1.74,2195200.0
2009-02-19 15:00:00,1.74,1.75,1.72,1.75,2932800.0,1.74,1.75,1.72,1.75,2932800.0
2009-02-19 15:30:00,1.75,1.75,1.72,1.73,5740800.0,1.75,1.75,1.72,1.73,5740800.0
2009-02-20 09:30:00,1.72,1.74,1.69,1.71,929600.0,1.72,1.74,1.69,1.71,929600.0
2009-02-20 10:00:00,1.71,1.72,1.69,1.7,852800.0,1.71,1.72,1.69,1.7,852800.0
2009-02-20 10:30:00,1.7,1.71,1.69,1.71,961600.0,1.7,1.71,1.69,1.71,961600.0
2009-02-20 11:00:00,1.71,1.72,1.71,1.71,1307200.0,1.71,1.72,1.71,1.71,1307200.0
2009-02-20 11:30:00,1.71,1.72,1.71,1.71,673600.0,1.71,1.72,1.71,1.71,673600.0
2009-02-20 12:00:00,1.71,1.72,1.69,1.7,660800.0,1.71,1.72,1.69,1.7,660800.0
2009-02-20 12:30:00,1.7,1.71,1.7,1.71,1112000.0,1.7,1.71,1.7,1.71,1112000.0
2009-02-20 13:00:00,1.71,1.71,1.7,1.7,1291200.0,1.71,1.71,1.7,1.7,1291200.0
2009-02-20 13:30:00,1.7,1.71,1.7,1.7,1246400.0,1.7,1.71,1.7,1.7,1246400.0
2009-02-20 14:00:00,1.7,1.72,1.7,1.7,1406400.0,1.7,1.72,1.7,1.7,1406400.0
2009-02-20 14:30:00,1.71,1.72,1.7,1.7,1473600.0,1.71,1.72,1.7,1.7,1473600.0
2009-02-20 15:00:00,1.7,1.71,1.69,1.7,2032000.0,1.7,1.71,1.69,1.7,2032000.0
2009-02-20 15:30:00,1.7,1.7,1.69,1.7,3212800.0,1.7,1.7,1.69,1.7,3212800.0
2009-02-23 09:30:00,1.71,1.73,1.7,1.71,630400.0,1.71,1.73,1.7,1.71,630400.0
2009-02-23 10:00:00,1.71,1.72,1.7,1.72,769600.0,1.71,1.72,1.7,1.72,769600.0
2009-02-23 10:30:00,1.72,1.72,1.7,1.7,628800.0,1.72,1.72,1.7,1.7,628800.0
2009-02-23 11:00:00,1.7,1.7,1.69,1.7,760000.0,1.7,1.7,1.69,1.7,760000.0
2009-02-23 11:30:00,1.7,1.7,1.68,1.69,584000.0,1.7,1.7,1.68,1.69,584000.0
2009-02-23 12:00:00,1.69,1.7,1.68,1.68,585600.0,1.69,1.7,1.68,1.68,585600.0
2009-02-23 12:30:00,1.68,1.69,1.68,1.68,368000.0,1.68,1.69,1.68,1.68,368000.0
2009-02-23 13:00:00,1.68,1.69,1.68,1.68,390400.0,1.68,1.69,1.68,1.68,390400.0
2009-02-23 13:30:00,1.68,1.68,1.67,1.67,467200.0,1.68,1.68,1.67,1.67,467200.0
2009-02-23 14:00:00,1.67,1.68,1.67,1.68,580800.0,1.67,1.68,1.67,1.68,580800.0
2009-02-23 14:30:00,1.68,1.68,1.66,1.66,1374400.0,1.68,1.68,1.66,1.66,1374400.0
2009-02-23 15:00:00,1.66,1.68,1.66,1.67,1371200.0,1.66,1.68,1.66,1.67,1371200.0
2009-02-23 15:30:00,1.67,1.67,1.65,1.66,1752000.0,1.67,1.67,1.65,1.66,1752000.0
2009-02-24 09:30:00,1.67,1.69,1.64,1.67,660800.0,1.67,1.69,1.64,1.67,660800.0
2009-02-24 10:00:00,1.67,1.67,1.65,1.66,505600.0,1.67,1.67,1.65,1.66,505600.0
2009-02-24 10:30:00,1.66,1.68,1.66,1.68,648000.0,1.66,1.68,1.66,1.68,648000.0
2009-02-24 11:00:00,1.68,1.69,1.66,1.66,1272000.0,1.68,1.69,1.66,1.66,1272000.0
2009-02-24 11:30:00,1.67,1.67,1.65,1.65,320000.0,1.67,1.67,1.65,1.65,320000.0
2009-02-24 12:00:00,1.65,1.65,1.64,1.65,561600.0,1.65,1.65,1.64,1.65,561600.0
2009-02-24 12:30:00,1.65,1.66,1.64,1.66,675200.0,1.65,1.66,1.64,1.66,675200.0
2009-02-24 13:00:00,1.66,1.66,1.65,1.65,563200.0,1.66,1.66,1.65,1.65,563200.0
2009-02-24 13:30:00,1.65,1.65,1.64,1.65,1713600.0,1.65,1.65,1.64,1.65,1713600.0
2009-02-24 14:00:00,1.66,1.67,1.65,1.67,856000.0,1.66,1.67,1.65,1.67,856000.0
2009-02-24 14:30:00,1.67,1.68,1.67,1.68,1129600.0,1.67,1.68,1.67,1.68,1129600.0
2009-02-24 15:00:00,1.68,1.7,1.67,1.7,1524800.0,1.68,1.7,1.67,1.7,1524800.0
2009-02-24 15:30:00,1.7,1.71,1.7,1.7,2662400.0,1.7,1.71,1.7,1.7,2662400.0
2009-02-25 09:30:00,1.74,1.75,1.7,1.71,1366400.0,1.74,1.75,1.7,1.71,1366400.0
2009-02-25 10:00:00,1.7,1.7,1.69,1.7,936000.0,1.7,1.7,1.69,1.7,936000.0
2009-02-25 10:30:00,1.7,1.7,1.67,1.68,790400.0,1.7,1.7,1.67,1.68,790400.0
2009-02-25 11:00:00,1.67,1.68,1.67,1.67,1204800.0,1.67,1.68,1.67,1.67,1204800.0
2009-02-25 11:30:00,1.67,1.68,1.66,1.66,1105600.0,1.67,1.68,1.66,1.66,1105600.0
2009-02-25 12:00:00,1.66,1.66,1.64,1.64,908800.0,1.66,1.66,1.64,1.64,908800.0
2009-02-25 12:30:00,1.64,1.66,1.64,1.66,499200.0,1.64,1.66,1.64,1.66,499200.0
2009-02-25 13:00:00,1.66,1.66,1.65,1.66,798400.0,1.66,1.66,1.65,1.66,798400.0
2009-02-25 13:30:00,1.66,1.68,1.66,1.67,1105600.0,1.66,1.68,1.66,1.67,1105600.0
2009-02-25 14:00:00,1.67,1.68,1.66,1.67,1206400.0,1.67,1.68,1.66,1.67,1206400.0
2009-02-25 14:30:00,1.68,1.68,1.67,1.68,992000.0,1.68,1.68,1.67,1.68,992000.0
2009-02-25 15:00:00,1.68,1.71,1.68,1.71,1779200.0,1.68,1.71,1.68,1.71,1779200.0
2009-02-25 15:30:00,1.71,1.71,1.68,1.68,1964800.0,1.71,1.71,1.68,1.68,1964800.0
2009-02-26 09:30:00,1.7,1.72,1.68,1.69,891200.0,1.7,1.72,1.68,1.69,891200.0
2009-02-26 10:00:00,1.69,1.69,1.68,1.69,1121600.0,1.69,1.69,1.68,1.69,1121600.0
2009-02-26 10:30:00,1.69,1.71,1.69,1.7,684800.0,1.69,1.71,1.69,1.7,684800.0
2009-02-26 11:00:00,1.7,1.71,1.69,1.69,584000.0,1.7,1.71,1.69,1.69,584000.0
2009-02-26 11:30:00,1.69,1.71,1.68,1.7,620800.0,1.69,1.71,1.68,1.7,620800.0
2009-02-26 12:00:00,1.71,1.71,1.69,1.7,388800.0,1.71,1.71,1.69,1.7,388800.0
2009-02-26 12:30:00,1.69,1.7,1.69,1.69,313600.0,1.69,1.7,1.69,1.69,313600.0
2009-02-26 13:00:00,1.69,1.7,1.69,1.69,790400.0,1.69,1.7,1.69,1.69,790400.0
2009-02-26 13:30:00,1.69,1.7,1.69,1.69,446400.0,1.69,1.7,1.69,1.69,446400.0
2009-02-26 14:00:00,1.69,1.69,1.68,1.69,616000.0,1.69,1.69,1.68,1.69,616000.0
2009-02-26 14:30:00,1.68,1.69,1.68,1.68,1166400.0,1.68,1.69,1.68,1.68,1166400.0
2009-02-26 15:00:00,1.68,1.68,1.67,1.67,1798400.0,1.68,1.68,1.67,1.67,1798400.0
2009-02-26 15:30:00,1.67,1.69,1.67,1.67,2665600.0,1.67,1.69,1.67,1.67,2665600.0
2009-02-27 09:30:00,1.65,1.68,1.64,1.67,683200.0,1.65,1.68,1.64,1.67,683200.0
2009-02-27 10:00:00,1.66,1.69,1.66,1.68,859200.0,1.66,1.69,1.66,1.68,859200.0
2009-02-27 10:30:00,1.67,1.69,1.67,1.68,820800.0,1.67,1.69,1.67,1.68,820800.0
2009-02-27 11:00:00,1.68,1.69,1.67,1.69,499200.0,1.68,1.69,1.67,1.69,499200.0
2009-02-27 11:30:00,1.69,1.71,1.68,1.71,491200.0,1.69,1.71,1.68,1.71,491200.0
2009-02-27 12:00:00,1.71,1.71,1.7,1.7,457600.0,1.71,1.71,1.7,1.7,457600.0
2009-02-27 12:30:00,1.7,1.71,1.7,1.71,318400.0,1.7,1.71,1.7,1.71,318400.0
2009-02-27 13:00:00,1.71,1.71,1.69,1.71,651200.0,1.71,1.71,1.69,1.71,651200.0
2009-02-27 13:30:00,1.7,1.72,1.69,1.71,700800.0,1.7,1.72,1.69,1.71,700800.0
2009-02-27 14:00:00,1.71,1.72,1.7,1.7,598400.0,1.71,1.72,1.7,1.7,598400.0
2009-02-27 14:30:00,1.7,1.71,1.7,1.71,691200.0,1.7,1.71,1.7,1.71,691200.0
2009-02-27 15:00:00,1.71,1.71,1.69,1.69,1561600.0,1.71,1.71,1.69,1.69,1561600.0
2009-02-27 15:30:00,1.69,1.71,1.69,1.69,2313600.0,1.69,1.71,1.69,1.69,2313600.0
2009-03-02 09:30:00,1.64,1.71,1.64,1.7,2108800.0,1.64,1.71,1.64,1.7,2108800.0
2009-03-02 10:00:00,1.7,1.71,1.67,1.68,1358400.0,1.7,1.71,1.67,1.68,1358400.0
2009-03-02 10:30:00,1.67,1.69,1.67,1.69,1068800.0,1.67,1.69,1.67,1.69,1068800.0
2009-03-02 11:00:00,1.69,1.69,1.68,1.68,870400.0,1.69,1.69,1.68,1.68,870400.0
2009-03-02 11:30:00,1.68,1.68,1.65,1.65,848000.0,1.68,1.68,1.65,1.65,848000.0
2009-03-02 12:00:00,1.65,1.66,1.64,1.64,865600.0,1.65,1.66,1.64,1.64,865600.0
2009-03-02 12:30:00,1.64,1.65,1.64,1.65,337600.0,1.64,1.65,1.64,1.65,337600.0
2009-03-02 13:00:00,1.65,1.65,1.64,1.64,630400.0,1.65,1.65,1.64,1.64,630400.0
2009-03-02 13:30:00,1.64,1.64,1.62,1.63,1124800.0,1.64,1.64,1.62,1.63,1124800.0
2009-03-02 14:00:00,1.63,1.63,1.62,1.62,1177600.0,1.63,1.63,1.62,1.62,1177600.0
2009-03-02 14:30:00,1.62,1.63,1.62,1.62,1472000.0,1.62,1.63,1.62,1.62,1472000.0
2009-03-02 15:00:00,1.62,1.63,1.62,1.63,1678400.0,1.62,1.63,1.62,1.63,1678400.0
2009-03-02 15:30:00,1.63,1.63,1.62,1.62,3092800.0,1.63,1.63,1.62,1.62,3092800.0
2009-03-03 09:30:00,1.65,1.67,1.63,1.64,1187200.0,1.65,1.67,1.63,1.64,1187200.0
2009-03-03 10:00:00,1.64,1.65,1.63,1.63,2780800.0,1.64,1.65,1.63,1.63,2780800.0
2009-03-03 10:30:00,1.63,1.63,1.62,1.63,1723200.0,1.63,1.63,1.62,1.63,1723200.0
2009-03-03 11:00:00,1.63,1.64,1.61,1.62,1257600.0,1.63,1.64,1.61,1.62,1257600.0
2009-03-03 11:30:00,1.62,1.63,1.61,1.61,611200.0,1.62,1.63,1.61,1.61,611200.0
2009-03-03 12:00:00,1.61,1.63,1.61,1.63,694400.0,1.61,1.63,1.61,1.63,694400.0
2009-03-03 12:30:00,1.63,1.65,1.63,1.63,1193600.0,1.63,1.65,1.63,1.63,1193600.0
2009-03-03 13:00:00,1.63,1.64,1.63,1.63,1054400.0,1.63,1.64,1.63,1.63,1054400.0
2009-03-03 13:30:00,1.63,1.63,1.62,1.62,622400.0,1.63,1.63,1.62,1.62,622400.0
2009-03-03 14:00:00,1.62,1.63,1.62,1.62,1008000.0,1.62,1.63,1.62,1.62,1008000.0
2009-03-03 14:30:00,1.62,1.64,1.62,1.64,2001600.0,1.62,1.64,1.62,1.64,2001600.0
2009-03-03 15:00:00,1.63,1.64,1.62,1.62,1697600.0,1.63,1.64,1.62,1.62,1697600.0
2009-03-03 15:30:00,1.62,1.62,1.61,1.61,2396800.0,1.62,1.62,1.61,1.61,2396800.0
2009-03-04 09:30:00,1.63,1.64,1.57,1.58,5700800.0,1.63,1.64,1.57,1.58,5700800.0
2009-03-04 10:00:00,1.58,1.59,1.57,1.58,8113600.0,1.58,1.59,1.57,1.58,8113600.0
2009-03-04 10:30:00,1.58,1.59,1.56,1.57,3292800.0,1.58,1.59,1.56,1.57,3292800.0
2009-03-04 11:00:00,1.57,1.59,1.57,1.59,1144000.0,1.57,1.59,1.57,1.59,1144000.0
2009-03-04 11:30:00,1.59,1.59,1.57,1.58,804800.0,1.59,1.59,1.57,1.58,804800.0
2009-03-04 12:00:00,1.58,1.58,1.57,1.58,1089600.0,1.58,1.58,1.57,1.58,1089600.0
2009-03-04 12:30:00,1.58,1.58,1.58,1.58,774400.0,1.58,1.58,1.58,1.58,774400.0
2009-03-04 13:00:00,1.58,1.58,1.57,1.57,1542400.0,1.58,1.58,1.57,1.57,1542400.0
2009-03-04 13:30:00,1.58,1.58,1.57,1.57,1404800.0,1.58,1.58,1.57,1.57,1404800.0
2009-03-04 14:00:00,1.57,1.58,1.56,1.57,2934400.0,1.57,1.58,1.56,1.57,2934400.0
2009-03-04 14:30:00,1.57,1.58,1.57,1.58,3268800.0,1.57,1.58,1.57,1.58,3268800.0
2009-03-04 15:00:00,1.58,1.61,1.57,1.61,4126400.0,1.58,1.61,1.57,1.61,4126400.0
2009-03-04 15:30:00,1.61,1.61,1.57,1.58,4276800.0,1.61,1.61,1.57,1.58,4276800.0
2009-03-05 09:30:00,1.57,1.64,1.53,1.63,5600000.0,1.57,1.64,1.53,1.63,5600000.0
2009-03-05 10:00:00,1.63,1.66,1.63,1.65,5795200.0,1.63,1.66,1.63,1.65,5795200.0
2009-03-05 10:30:00,1.65,1.66,1.63,1.65,2835200.0,1.65,1.66,1.63,1.65,2835200.0
2009-03-05 11:00:00,1.65,1.67,1.64,1.67,4275200.0,1.65,1.67,1.64,1.67,4275200.0
2009-03-05 11:30:00,1.67,1.71,1.67,1.69,4622400.0,1.67,1.71,1.67,1.69,4622400.0
2009-03-05 12:00:00,1.69,1.71,1.69,1.71,2204800.0,1.69,1.71,1.69,1.71,2204800.0
2009-03-05 12:30:00,1.71,1.72,1.69,1.69,2232000.0,1.71,1.72,1.69,1.69,2232000.0
2009-03-05 13:00:00,1.69,1.69,1.66,1.66,3630400.0,1.69,1.69,1.66,1.66,3630400.0
2009-03-05 13:30:00,1.66,1.67,1.63,1.67,3966400.0,1.66,1.67,1.63,1.67,3966400.0
2009-03-05 14:00:00,1.67,1.67,1.63,1.64,2321600.0,1.67,1.67,1.63,1.64,2321600.0
2009-03-05 14:30:00,1.64,1.65,1.63,1.64,4132800.0,1.64,1.65,1.63,1.64,4132800.0
2009-03-05 15:00:00,1.64,1.66,1.64,1.65,3412800.0,1.64,1.66,1.64,1.65,3412800.0
2009-03-05 15:30:00,1.65,1.66,1.64,1.65,3996800.0,1.65,1.66,1.64,1.65,3996800.0
2009-03-06 09:30:00,1.65,1.7,1.64,1.69,2542400.0,1.65,1.7,1.64,1.69,2542400.0
2009-03-06 10:00:00,1.69,1.69,1.68,1.68,4009600.0,1.69,1.69,1.68,1.68,4009600.0
2009-03-06 10:30:00,1.68,1.69,1.68,1.69,2396800.0,1.68,1.69,1.68,1.69,2396800.0
2009-03-06 11:00:00,1.69,1.7,1.66,1.66,1558400.0,1.69,1.7,1.66,1.66,1558400.0
2009-03-06 11:30:00,1.66,1.68,1.66,1.67,1721600.0,1.66,1.68,1.66,1.67,1721600.0
2009-03-06 12:00:00,1.67,1.68,1.67,1.67,942400.0,1.67,1.68,1.67,1.67,942400.0
2009-03-06 12:30:00,1.67,1.67,1.65,1.65,883200.0,1.67,1.67,1.65,1.65,883200.0
2009-03-06 13:00:00,1.65,1.65,1.63,1.64,1897600.0,1.65,1.65,1.63,1.64,1897600.0
2009-03-06 13:30:00,1.64,1.64,1.63,1.64,716800.0,1.64,1.64,1.63,1.64,716800.0
2009-03-06 14:00:00,1.64,1.67,1.64,1.67,1779200.0,1.64,1.67,1.64,1.67,1779200.0
2009-03-06 14:30:00,1.67,1.67,1.66,1.66,1507200.0,1.67,1.67,1.66,1.66,1507200.0
2009-03-06 15:00:00,1.66,1.66,1.65,1.65,2105600.0,1.66,1.66,1.65,1.65,2105600.0
2009-03-06 15:30:00,1.65,1.69,1.65,1.69,3656000.0,1.65,1.69,1.65,1.69,3656000.0
2009-03-09 09:30:00,1.67,1.7,1.67,1.69,766400.0,1.67,1.7,1.67,1.69,766400.0
2009-03-09 10:00:00,1.69,1.7,1.68,1.7,838400.0,1.69,1.7,1.68,1.7,838400.0
2009-03-09 10:30:00,1.7,1.71,1.69,1.69,1356800.0,1.7,1.71,1.69,1.69,1356800.0
2009-03-09 11:00:00,1.69,1.71,1.69,1.7,993600.0,1.69,1.71,1.69,1.7,993600.0
2009-03-09 11:30:00,1.7,1.7,1.69,1.69,1096000.0,1.7,1.7,1.69,1.69,1096000.0
2009-03-09 12:00:00,1.69,1.7,1.69,1.69,995200.0,1.69,1.7,1.69,1.69,995200.0
2009-03-09 12:30:00,1.69,1.69,1.69,1.69,713600.0,1.69,1.69,1.69,1.69,713600.0
2009-03-09 13:00:00,1.69,1.69,1.67,1.67,795200.0,1.69,1.69,1.67,1.67,795200.0
2009-03-09 13:30:00,1.67,1.68,1.67,1.67,788800.0,1.67,1.68,1.67,1.67,788800.0
2009-03-09 14:00:00,1.67,1.69,1.67,1.67,980800.0,1.67,1.69,1.67,1.67,980800.0
2009-03-09 14:30:00,1.67,1.67,1.66,1.66,931200.0,1.67,1.67,1.66,1.66,931200.0
2009-03-09 15:00:00,1.66,1.67,1.65,1.66,976000.0,1.66,1.67,1.65,1.66,976000.0
2009-03-09 15:30:00,1.66,1.66,1.64,1.65,2760000.0,1.66,1.66,1.64,1.65,2760000.0
2009-03-10 09:30:00,1.63,1.69,1.63,1.69,1259200.0,1.63,1.69,1.63,1.69,1259200.0
2009-03-10 10:00:00,1.69,1.71,1.69,1.69,836800.0,1.69,1.71,1.69,1.69,836800.0
2009-03-10 10:30:00,1.69,1.7,1.69,1.69,836800.0,1.69,1.7,1.69,1.69,836800.0
2009-03-10 11:00:00,1.69,1.7,1.69,1.7,961600.0,1.69,1.7,1.69,1.7,961600.0
2009-03-10 11:30:00,1.7,1.72,1.7,1.72,1049600.0,1.7,1.72,1.7,1.72,1049600.0
2009-03-10 12:00:00,1.72,1.72,1.71,1.72,526400.0,1.72,1.72,1.71,1.72,526400.0
2009-03-10 12:30:00,1.72,1.72,1.72,1.72,377600.0,1.72,1.72,1.72,1.72,377600.0
2009-03-10 13:00:00,1.72,1.72,1.72,1.72,644800.0,1.72,1.72,1.72,1.72,644800.0
2009-03-10 13:30:00,1.72,1.72,1.72,1.72,702400.0,1.72,1.72,1.72,1.72,702400.0
2009-03-10 14:00:00,1.72,1.72,1.72,1.72,819200.0,1.72,1.72,1.72,1.72,819200.0
2009-03-10 14:30:00,1.72,1.73,1.72,1.73,1176000.0,1.72,1.73,1.72,1.73,1176000.0
2009-03-10 15:00:00,1.73,1.73,1.72,1.73,1379200.0,1.73,1.73,1.72,1.73,1379200.0
2009-03-10 15:30:00,1.73,1.73,1.72,1.73,2587200.0,1.73,1.73,1.72,1.73,2587200.0
2009-03-11 09:30:00,1.75,1.78,1.74,1.78,976000.0,1.75,1.78,1.74,1.78,976000.0
2009-03-11 10:00:00,1.78,1.78,1.77,1.78,1468800.0,1.78,1.78,1.77,1.78,1468800.0
2009-03-11 10:30:00,1.78,1.78,1.76,1.77,1379200.0,1.78,1.78,1.76,1.77,1379200.0
2009-03-11 11:00:00,1.77,1.78,1.75,1.75,2788800.0,1.77,1.78,1.75,1.75,2788800.0
2009-03-11 11:30:00,1.75,1.77,1.75,1.76,784000.0,1.75,1.77,1.75,1.76,784000.0
2009-03-11 12:00:00,1.76,1.77,1.75,1.76,856000.0,1.76,1.77,1.75,1.76,856000.0
2009-03-11 12:30:00,1.76,1.77,1.76,1.77,768000.0,1.76,1.77,1.76,1.77,768000.0
2009-03-11 13:00:00,1.76,1.77,1.76,1.77,587200.0,1.76,1.77,1.76,1.77,587200.0
2009-03-11 13:30:00,1.77,1.77,1.75,1.75,606400.0,1.77,1.77,1.75,1.75,606400.0
2009-03-11 14:00:00,1.75,1.76,1.74,1.74,736000.0,1.75,1.76,1.74,1.74,736000.0
2009-03-11 14:30:00,1.74,1.75,1.74,1.74,929600.0,1.74,1.75,1.74,1.74,929600.0
2009-03-11 15:00:00,1.74,1.76,1.74,1.76,1467200.0,1.74,1.76,1.74,1.76,1467200.0
2009-03-11 15:30:00,1.76,1.77,1.76,1.76,2651200.0,1.76,1.77,1.76,1.76,2651200.0
2009-03-12 09:30:00,1.76,1.77,1.74,1.75,1568000.0,1.76,1.77,1.74,1.75,1568000.0
2009-03-12 10:00:00,1.75,1.77,1.75,1.76,881600.0,1.75,1.77,1.75,1.76,881600.0
2009-03-12 10:30:00,1.76,1.8,1.76,1.8,1574400.0,1.76,1.8,1.76,1.8,1574400.0
2009-03-12 11:00:00,1.8,1.81,1.8,1.8,1342400.0,1.8,1.81,1.8,1.8,1342400.0
2009-03-12 11:30:00,1.8,1.82,1.8,1.81,766400.0,1.8,1.82,1.8,1.81,766400.0
2009-03-12 12:00:00,1.81,1.82,1.81,1.81,624000.0,1.81,1.82,1.81,1.81,624000.0
2009-03-12 12:30:00,1.81,1.82,1.81,1.82,630400.0,1.81,1.82,1.81,1.82,630400.0
2009-03-12 13:00:00,1.82,1.82,1.82,1.82,574400.0,1.82,1.82,1.82,1.82,574400.0
2009-03-12 13:30:00,1.82,1.82,1.82,1.82,606400.0,1.82,1.82,1.82,1.82,606400.0
2009-03-12 14:00:00,1.82,1.84,1.82,1.84,1449600.0,1.82,1.84,1.82,1.84,1449600.0
2009-03-12 14:30:00,1.84,1.85,1.83,1.84,1236800.0,1.84,1.85,1.83,1.84,1236800.0
2009-03-12 15:00:00,1.84,1.84,1.83,1.84,1616000.0,1.84,1.84,1.83,1.84,1616000.0
2009-03-12 15:30:00,1.84,1.85,1.83,1.84,2990400.0,1.84,1.85,1.83,1.84,2990400.0
2009-03-13 09:30:00,1.84,1.89,1.83,1.84,6318400.0,1.84,1.89,1.83,1.84,6318400.0
2009-03-13 10:00:00,1.84,1.85,1.84,1.84,1430400.0,1.84,1.85,1.84,1.84,1430400.0
2009-03-13 10:30:00,1.84,1.86,1.84,1.84,1342400.0,1.84,1.86,1.84,1.84,1342400.0
2009-03-13 11:00:00,1.84,1.85,1.84,1.85,825600.0,1.84,1.85,1.84,1.85,825600.0
2009-03-13 11:30:00,1.84,1.85,1.84,1.84,1404800.0,1.84,1.85,1.84,1.84,1404800.0
2009-03-13 12:00:00,1.84,1.84,1.82,1.84,963200.0,1.84,1.84,1.82,1.84,963200.0
2009-03-13 12:30:00,1.84,1.86,1.84,1.85,1347200.0,1.84,1.86,1.84,1.85,1347200.0
2009-03-13 13:00:00,1.85,1.86,1.85,1.86,520000.0,1.85,1.86,1.85,1.86,520000.0
2009-03-13 13:30:00,1.86,1.86,1.84,1.85,1281600.0,1.86,1.86,1.84,1.85,1281600.0
2009-03-13 14:00:00,1.84,1.86,1.84,1.85,1358400.0,1.84,1.86,1.84,1.85,1358400.0
2009-03-13 14:30:00,1.85,1.87,1.85,1.85,2017600.0,1.85,1.87,1.85,1.85,2017600.0
2009-03-13 15:00:00,1.85,1.85,1.84,1.84,2412800.0,1.85,1.85,1.84,1.84,2412800.0
2009-03-13 15:30:00,1.84,1.85,1.83,1.84,5529600.0,1.84,1.85,1.83,1.84,5529600.0
2009-03-16 09:30:00,1.87,1.87,1.8,1.8,1540800.0,1.87,1.87,1.8,1.8,1540800.0
2009-03-16 10:00:00,1.8,1.81,1.79,1.8,1092800.0,1.8,1.81,1.79,1.8,1092800.0
2009-03-16 10:30:00,1.8,1.81,1.79,1.79,1318400.0,1.8,1.81,1.79,1.79,1318400.0
2009-03-16 11:00:00,1.79,1.79,1.78,1.79,3209600.0,1.79,1.79,1.78,1.79,3209600.0
2009-03-16 11:30:00,1.79,1.79,1.78,1.78,1568000.0,1.79,1.79,1.78,1.78,1568000.0
2009-03-16 12:00:00,1.78,1.78,1.78,1.78,4296000.0,1.78,1.78,1.78,1.78,4296000.0
2009-03-16 12:30:00,1.78,1.78,1.78,1.78,824000.0,1.78,1.78,1.78,1.78,824000.0
2009-03-16 13:00:00,1.78,1.78,1.77,1.78,1281600.0,1.78,1.78,1.77,1.78,1281600.0
2009-03-16 13:30:00,1.78,1.78,1.77,1.78,2276800.0,1.78,1.78,1.77,1.78,2276800.0
2009-03-16 14:00:00,1.78,1.78,1.77,1.77,1065600.0,1.78,1.78,1.77,1.77,1065600.0
2009-03-16 14:30:00,1.77,1.79,1.77,1.78,1734400.0,1.77,1.79,1.77,1.78,1734400.0
2009-03-16 15:00:00,1.78,1.78,1.78,1.78,2638400.0,1.78,1.78,1.78,1.78,2638400.0
2009-03-16 15:30:00,1.78,1.78,1.77,1.78,4198400.0,1.78,1.78,1.77,1.78,4198400.0
2009-03-17 09:30:00,1.79,1.79,1.77,1.78,638400.0,1.79,1.79,1.77,1.78,638400.0
2009-03-17 10:00:00,1.78,1.79,1.76,1.77,812800.0,1.78,1.79,1.76,1.77,812800.0
2009-03-17 10:30:00,1.77,1.79,1.76,1.78,1236800.0,1.77,1.79,1.76,1.78,1236800.0
2009-03-17 11:00:00,1.78,1.78,1.77,1.78,497600.0,1.78,1.78,1.77,1.78,497600.0
2009-03-17 11:30:00,1.77,1.78,1.77,1.78,488000.0,1.77,1.78,1.77,1.78,488000.0
2009-03-17 12:00:00,1.78,1.78,1.77,1.78,1086400.0,1.78,1.78,1.77,1.78,1086400.0
2009-03-17 12:30:00,1.78,1.78,1.77,1.77,886400.0,1.78,1.78,1.77,1.77,886400.0
2009-03-17 13:00:00,1.77,1.77,1.76,1.76,841600.0,1.77,1.77,1.76,1.76,841600.0
2009-03-17 13:30:00,1.77,1.77,1.76,1.77,1624000.0,1.77,1.77,1.76,1.77,1624000.0
2009-03-17 14:00:00,1.77,1.77,1.76,1.76,1139200.0,1.77,1.77,1.76,1.76,1139200.0
2009-03-17 14:30:00,1.76,1.77,1.75,1.77,2148800.0,1.76,1.77,1.75,1.77,2148800.0
2009-03-17 15:00:00,1.77,1.78,1.77,1.78,1857600.0,1.77,1.78,1.77,1.78,1857600.0
2009-03-17 15:30:00,1.78,1.79,1.77,1.78,4849600.0,1.78,1.79,1.77,1.78,4849600.0
2009-03-18 09:30:00,1.77,1.8,1.77,1.8,708800.0,1.77,1.8,1.77,1.8,708800.0
2009-03-18 10:00:00,1.8,1.8,1.79,1.79,609600.0,1.8,1.8,1.79,1.79,609600.0
2009-03-18 10:30:00,1.79,1.81,1.79,1.81,902400.0,1.79,1.81,1.79,1.81,902400.0
2009-03-18 11:00:00,1.81,1.82,1.81,1.81,1409600.0,1.81,1.82,1.81,1.81,1409600.0
2009-03-18 11:30:00,1.81,1.82,1.81,1.82,1038400.0,1.81,1.82,1.81,1.82,1038400.0
2009-03-18 12:00:00,1.82,1.82,1.81,1.82,768000.0,1.82,1.82,1.81,1.82,768000.0
2009-03-18 12:30:00,1.82,1.82,1.81,1.82,934400.0,1.82,1.82,1.81,1.82,934400.0
2009-03-18 13:00:00,1.82,1.82,1.81,1.81,536000.0,1.82,1.82,1.81,1.81,536000.0
2009-03-18 13:30:00,1.81,1.83,1.81,1.83,1140800.0,1.81,1.83,1.81,1.83,1140800.0
2009-03-18 14:00:00,1.83,1.85,1.82,1.83,1990400.0,1.83,1.85,1.82,1.83,1990400.0
2009-03-18 14:30:00,1.83,1.84,1.83,1.84,1852800.0,1.83,1.84,1.83,1.84,1852800.0
2009-03-18 15:00:00,1.84,1.84,1.81,1.82,1897600.0,1.84,1.84,1.81,1.82,1897600.0
2009-03-18 15:30:00,1.82,1.84,1.81,1.84,2678400.0,1.82,1.84,1.81,1.84,2678400.0
2009-03-19 09:30:00,1.86,1.87,1.83,1.87,1592000.0,1.86,1.87,1.83,1.87,1592000.0
2009-03-19 10:00:00,1.87,1.88,1.86,1.87,1894400.0,1.87,1.88,1.86,1.87,1894400.0
2009-03-19 10:30:00,1.87,1.87,1.86,1.86,865600.0,1.87,1.87,1.86,1.86,865600.0
2009-03-19 11:00:00,1.86,1.88,1.86,1.87,1072000.0,1.86,1.88,1.86,1.87,1072000.0
2009-03-19 11:30:00,1.87,1.88,1.87,1.87,1870400.0,1.87,1.88,1.87,1.87,1870400.0
2009-03-19 12:00:00,1.87,1.89,1.87,1.88,2084800.0,1.87,1.89,1.87,1.88,2084800.0
2009-03-19 12:30:00,1.88,1.88,1.87,1.87,1422400.0,1.88,1.88,1.87,1.87,1422400.0
2009-03-19 13:00:00,1.88,1.88,1.87,1.88,936000.0,1.88,1.88,1.87,1.88,936000.0
2009-03-19 13:30:00,1.88,1.88,1.87,1.87,1547200.0,1.88,1.88,1.87,1.87,1547200.0
2009-03-19 14:00:00,1.88,1.88,1.87,1.88,1148800.0,1.88,1.88,1.87,1.88,1148800.0
2009-03-19 14:30:00,1.87,1.88,1.87,1.88,1828800.0,1.87,1.88,1.87,1.88,1828800.0
2009-03-19 15:00:00,1.88,1.88,1.87,1.88,2496000.0,1.88,1.88,1.87,1.88,2496000.0
2009-03-19 15:30:00,1.88,1.89,1.87,1.88,3944000.0,1.88,1.89,1.87,1.88,3944000.0
2009-03-20 09:30:00,1.89,1.89,1.87,1.88,3492800.0,1.89,1.89,1.87,1.88,3492800.0
2009-03-20 10:00:00,1.88,1.88,1.86,1.86,1192000.0,1.88,1.88,1.86,1.86,1192000.0
2009-03-20 10:30:00,1.86,1.87,1.86,1.87,939200.0,1.86,1.87,1.86,1.87,939200.0
2009-03-20 11:00:00,1.87,1.87,1.86,1.86,598400.0,1.87,1.87,1.86,1.86,598400.0
2009-03-20 11:30:00,1.86,1.87,1.86,1.86,830400.0,1.86,1.87,1.86,1.86,830400.0
2009-03-20 12:00:00,1.86,1.86,1.85,1.86,510400.0,1.86,1.86,1.85,1.86,510400.0
2009-03-20 12:30:00,1.86,1.86,1.85,1.85,515200.0,1.86,1.86,1.85,1.85,515200.0
2009-03-20 13:00:00,1.85,1.85,1.84,1.84,531200.0,1.85,1.85,1.84,1.84,531200.0
2009-03-20 13:30:00,1.84,1.84,1.83,1.83,612800.0,1.84,1.84,1.83,1.83,612800.0
2009-03-20 14:00:00,1.83,1.83,1.82,1.83,728000.0,1.83,1.83,1.82,1.83,728000.0
2009-03-20 14:30:00,1.83,1.85,1.83,1.85,1152000.0,1.83,1.85,1.83,1.85,1152000.0
2009-03-20 15:00:00,1.85,1.85,1.84,1.84,1449600.0,1.85,1.85,1.84,1.84,1449600.0
2009-03-20 15:30:00,1.84,1.86,1.84,1.85,2603200.0,1.84,1.86,1.84,1.85,2603200.0
2009-03-23 09:30:00,1.86,1.87,1.84,1.85,704000.0,1.86,1.87,1.84,1.85,704000.0
2009-03-23 10:00:00,1.85,1.87,1.85,1.86,820800.0,1.85,1.87,1.85,1.86,820800.0
2009-03-23 10:30:00,1.86,1.87,1.86,1.86,484800.0,1.86,1.87,1.86,1.86,484800.0
2009-03-23 11:00:00,1.86,1.86,1.85,1.85,553600.0,1.86,1.86,1.85,1.85,553600.0
2009-03-23 11:30:00,1.85,1.86,1.85,1.86,1140800.0,1.85,1.86,1.85,1.86,1140800.0
2009-03-23 12:00:00,1.86,1.87,1.86,1.86,600000.0,1.86,1.87,1.86,1.86,600000.0
2009-03-23 12:30:00,1.86,1.87,1.86,1.87,1518400.0,1.86,1.87,1.86,1.87,1518400.0
2009-03-23 13:00:00,1.87,1.88,1.87,1.87,766400.0,1.87,1.88,1.87,1.87,766400.0
2009-03-23 13:30:00,1.87,1.87,1.87,1.87,587200.0,1.87,1.87,1.87,1.87,587200.0
2009-03-23 14:00:00,1.87,1.88,1.87,1.88,600000.0,1.87,1.88,1.87,1.88,600000.0
2009-03-23 14:30:00,1.88,1.89,1.87,1.89,1235200.0,1.88,1.89,1.87,1.89,1235200.0
2009-03-23 15:00:00,1.89,1.91,1.89,1.9,1406400.0,1.89,1.91,1.89,1.9,1406400.0
2009-03-23 15:30:00,1.91,1.92,1.9,1.92,2788800.0,1.91,1.92,1.9,1.92,2788800.0
2009-03-24 09:30:00,1.91,1.93,1.9,1.93,656000.0,1.91,1.93,1.9,1.93,656000.0
2009-03-24 10:00:00,1.93,1.93,1.91,1.91,806400.0,1.93,1.93,1.91,1.91,806400.0
2009-03-24 10:30:00,1.91,1.91,1.89,1.9,536000.0,1.91,1.91,1.89,1.9,536000.0
2009-03-24 11:00:00,1.89,1.91,1.89,1.91,955200.0,1.89,1.91,1.89,1.91,955200.0
2009-03-24 11:30:00,1.91,1.92,1.91,1.92,627200.0,1.91,1.92,1.91,1.92,627200.0
2009-03-24 12:00:00,1.92,1.92,1.91,1.91,825600.0,1.92,1.92,1.91,1.91,825600.0
2009-03-24 12:30:00,1.91,1.92,1.91,1.92,713600.0,1.91,1.92,1.91,1.92,713600.0
2009-03-24 13:00:00,1.92,1.93,1.91,1.93,696000.0,1.92,1.93,1.91,1.93,696000.0
2009-03-24 13:30:00,1.93,1.93,1.92,1.93,921600.0,1.93,1.93,1.92,1.93,921600.0
2009-03-24 14:00:00,1.93,1.93,1.93,1.93,864000.0,1.93,1.93,1.93,1.93,864000.0
2009-03-24 14:30:00,1.93,1.94,1.93,1.94,1820800.0,1.93,1.94,1.93,1.94,1820800.0
2009-03-24 15:00:00,1.94,1.94,1.92,1.92,2043200.0,1.94,1.94,1.92,1.92,2043200.0
2009-03-24 15:30:00,1.92,1.93,1.91,1.92,2222400.0,1.92,1.93,1.91,1.92,2222400.0
2009-03-25 09:30:00,1.92,1.93,1.9,1.93,1120000.0,1.92,1.93,1.9,1.93,1120000.0
2009-03-25 10:00:00,1.93,1.95,1.93,1.93,691200.0,1.93,1.95,1.93,1.93,691200.0
2009-03-25 10:30:00,1.93,1.94,1.93,1.93,796800.0,1.93,1.94,1.93,1.93,796800.0
2009-03-25 11:00:00,1.93,1.94,1.93,1.93,692800.0,1.93,1.94,1.93,1.93,692800.0
2009-03-25 11:30:00,1.93,1.94,1.93,1.93,430400.0,1.93,1.94,1.93,1.93,430400.0
2009-03-25 12:00:00,1.93,1.94,1.92,1.92,456000.0,1.93,1.94,1.92,1.92,456000.0
2009-03-25 12:30:00,1.92,1.93,1.92,1.92,8408000.0,1.92,1.93,1.92,1.92,8408000.0
2009-03-25 13:00:00,1.92,1.92,1.89,1.89,393600.0,1.92,1.92,1.89,1.89,393600.0
2009-03-25 13:30:00,1.9,1.92,1.9,1.91,931200.0,1.9,1.92,1.9,1.91,931200.0
2009-03-25 14:00:00,1.91,1.91,1.89,1.9,1081600.0,1.91,1.91,1.89,1.9,1081600.0
2009-03-25 14:30:00,1.9,1.9,1.89,1.89,1809600.0,1.9,1.9,1.89,1.89,1809600.0
2009-03-25 15:00:00,1.9,1.92,1.89,1.92,2705600.0,1.9,1.92,1.89,1.92,2705600.0
2009-03-25 15:30:00,1.92,1.94,1.92,1.93,4936000.0,1.92,1.94,1.92,1.93,4936000.0
2009-03-26 09:30:00,1.95,1.96,1.93,1.95,835200.0,1.95,1.96,1.93,1.95,835200.0
2009-03-26 10:00:00,1.95,1.96,1.94,1.95,385600.0,1.95,1.96,1.94,1.95,385600.0
2009-03-26 10:30:00,1.95,1.97,1.95,1.97,1024000.0,1.95,1.97,1.95,1.97,1024000.0
2009-03-26 11:00:00,1.97,1.98,1.96,1.97,793600.0,1.97,1.98,1.96,1.97,793600.0
2009-03-26 11:30:00,1.97,1.98,1.96,1.96,793600.0,1.97,1.98,1.96,1.96,793600.0
2009-03-26 12:00:00,1.96,1.97,1.96,1.97,596800.0,1.96,1.97,1.96,1.97,596800.0
2009-03-26 12:30:00,1.97,1.97,1.96,1.97,441600.0,1.97,1.97,1.96,1.97,441600.0
2009-03-26 13:00:00,1.97,1.98,1.97,1.98,678400.0,1.97,1.98,1.97,1.98,678400.0
2009-03-26 13:30:00,1.98,1.98,1.97,1.98,1068800.0,1.98,1.98,1.97,1.98,1068800.0
2009-03-26 14:00:00,1.98,1.99,1.98,1.98,1774400.0,1.98,1.99,1.98,1.98,1774400.0
2009-03-26 14:30:00,1.98,1.99,1.98,1.98,1076800.0,1.98,1.99,1.98,1.98,1076800.0
2009-03-26 15:00:00,1.98,1.99,1.98,1.99,1328000.0,1.98,1.99,1.98,1.99,1328000.0
2009-03-26 15:30:00,1.99,2.0,1.98,2.0,2649600.0,1.99,2.0,1.98,2.0,2649600.0
2009-03-27 09:30:00,1.98,2.0,1.98,1.99,433600.0,1.98,2.0,1.98,1.99,433600.0
2009-03-27 10:00:00,1.99,1.99,1.98,1.98,708800.0,1.99,1.99,1.98,1.98,708800.0
2009-03-27 10:30:00,1.98,1.99,1.97,1.97,633600.0,1.98,1.99,1.97,1.97,633600.0
2009-03-27 11:00:00,1.97,1.98,1.96,1.97,315200.0,1.97,1.98,1.96,1.97,315200.0
2009-03-27 11:30:00,1.97,1.97,1.96,1.97,468800.0,1.97,1.97,1.96,1.97,468800.0
2009-03-27 12:00:00,1.96,1.97,1.96,1.96,396800.0,1.96,1.97,1.96,1.96,396800.0
2009-03-27 12:30:00,1.96,1.96,1.95,1.95,872000.0,1.96,1.96,1.95,1.95,872000.0
2009-03-27 13:00:00,1.95,1.95,1.94,1.95,249600.0,1.95,1.95,1.94,1.95,249600.0
2009-03-27 13:30:00,1.95,1.96,1.94,1.94,494400.0,1.95,1.96,1.94,1.94,494400.0
2009-03-27 14:00:00,1.94,1.96,1.94,1.96,388800.0,1.94,1.96,1.94,1.96,388800.0
2009-03-27 14:30:00,1.96,1.96,1.95,1.95,692800.0,1.96,1.96,1.95,1.95,692800.0
2009-03-27 15:00:00,1.95,1.96,1.95,1.95,638400.0,1.95,1.96,1.95,1.95,638400.0
2009-03-27 15:30:00,1.95,1.96,1.94,1.95,1704000.0,1.95,1.96,1.94,1.95,1704000.0
2009-03-30 09:30:00,1.92,1.94,1.89,1.91,635200.0,1.92,1.94,1.89,1.91,635200.0
2009-03-30 10:00:00,1.91,1.92,1.9,1.91,321600.0,1.91,1.92,1.9,1.91,321600.0
2009-03-30 10:30:00,1.91,1.91,1.89,1.89,793600.0,1.91,1.91,1.89,1.89,793600.0
2009-03-30 11:00:00,1.89,1.89,1.88,1.89,801600.0,1.89,1.89,1.88,1.89,801600.0
2009-03-30 11:30:00,1.88,1.88,1.87,1.87,830400.0,1.88,1.88,1.87,1.87,830400.0
2009-03-30 12:00:00,1.88,1.88,1.87,1.88,1592000.0,1.88,1.88,1.87,1.88,1592000.0
2009-03-30 12:30:00,1.88,1.88,1.87,1.87,491200.0,1.88,1.88,1.87,1.87,491200.0
2009-03-30 13:00:00,1.87,1.88,1.87,1.87,393600.0,1.87,1.88,1.87,1.87,393600.0
2009-03-30 13:30:00,1.87,1.88,1.87,1.87,492800.0,1.87,1.88,1.87,1.87,492800.0
2009-03-30 14:00:00,1.87,1.88,1.87,1.87,947200.0,1.87,1.88,1.87,1.87,947200.0
2009-03-30 14:30:00,1.87,1.87,1.86,1.87,646400.0,1.87,1.87,1.86,1.87,646400.0
2009-03-30 15:00:00,1.87,1.87,1.86,1.87,1520000.0,1.87,1.87,1.86,1.87,1520000.0
2009-03-30 15:30:00,1.87,1.87,1.87,1.87,3910400.0,1.87,1.87,1.87,1.87,3910400.0
2009-03-31 09:30:00,1.89,1.9,1.85,1.86,902400.0,1.89,1.9,1.85,1.86,902400.0
2009-03-31 10:00:00,1.86,1.86,1.84,1.84,678400.0,1.86,1.86,1.84,1.84,678400.0
2009-03-31 10:30:00,1.84,1.86,1.84,1.84,774400.0,1.84,1.86,1.84,1.84,774400.0
2009-03-31 11:00:00,1.84,1.86,1.84,1.85,793600.0,1.84,1.86,1.84,1.85,793600.0
2009-03-31 11:30:00,1.85,1.85,1.85,1.85,556800.0,1.85,1.85,1.85,1.85,556800.0
2009-03-31 12:00:00,1.85,1.85,1.84,1.84,492800.0,1.85,1.85,1.84,1.84,492800.0
2009-03-31 12:30:00,1.84,1.85,1.84,1.85,494400.0,1.84,1.85,1.84,1.85,494400.0
2009-03-31 13:00:00,1.85,1.87,1.85,1.87,315200.0,1.85,1.87,1.85,1.87,315200.0
2009-03-31 13:30:00,1.87,1.87,1.86,1.87,331200.0,1.87,1.87,1.86,1.87,331200.0
2009-03-31 14:00:00,1.87,1.87,1.86,1.87,795200.0,1.87,1.87,1.86,1.87,795200.0
2009-03-31 14:30:00,1.87,1.88,1.87,1.87,672000.0,1.87,1.88,1.87,1.87,672000.0
2009-03-31 15:00:00,1.87,1.87,1.86,1.87,580800.0,1.87,1.87,1.86,1.87,580800.0
2009-03-31 15:30:00,1.86,1.86,1.85,1.85,3203200.0,1.86,1.86,1.85,1.85,3203200.0
2009-04-01 09:30:00,1.84,1.86,1.79,1.8,1227200.0,1.84,1.86,1.79,1.8,1227200.0
2009-04-01 10:00:00,1.8,1.81,1.8,1.8,1145600.0,1.8,1.81,1.8,1.8,1145600.0
2009-04-01 10:30:00,1.8,1.82,1.8,1.82,864000.0,1.8,1.82,1.8,1.82,864000.0
2009-04-01 11:00:00,1.82,1.82,1.81,1.82,419200.0,1.82,1.82,1.81,1.82,419200.0
2009-04-01 11:30:00,1.82,1.82,1.81,1.82,683200.0,1.82,1.82,1.81,1.82,683200.0
2009-04-01 12:00:00,1.82,1.83,1.82,1.83,684800.0,1.82,1.83,1.82,1.83,684800.0
2009-04-01 12:30:00,1.83,1.83,1.82,1.82,337600.0,1.83,1.83,1.82,1.82,337600.0
2009-04-01 13:00:00,1.82,1.82,1.82,1.82,292800.0,1.82,1.82,1.82,1.82,292800.0
2009-04-01 13:30:00,1.82,1.82,1.81,1.81,713600.0,1.82,1.82,1.81,1.81,713600.0
2009-04-01 14:00:00,1.81,1.81,1.81,1.81,824000.0,1.81,1.81,1.81,1.81,824000.0
2009-04-01 14:30:00,1.81,1.82,1.81,1.82,758400.0,1.81,1.82,1.81,1.82,758400.0
2009-04-01 15:00:00,1.82,1.82,1.81,1.82,2168000.0,1.82,1.82,1.81,1.82,2168000.0
2009-04-01 15:30:00,1.82,1.83,1.82,1.83,2131200.0,1.82,1.83,1.82,1.83,2131200.0
2009-04-02 09:30:00,1.84,1.9,1.84,1.88,2376000.0,1.84,1.9,1.84,1.88,2376000.0
2009-04-02 10:00:00,1.88,1.92,1.88,1.91,2604800.0,1.88,1.92,1.88,1.91,2604800.0
2009-04-02 10:30:00,1.91,1.93,1.91,1.93,710400.0,1.91,1.93,1.91,1.93,710400.0
2009-04-02 11:00:00,1.93,1.93,1.93,1.93,385600.0,1.93,1.93,1.93,1.93,385600.0
2009-04-02 11:30:00,1.93,1.93,1.92,1.93,628800.0,1.93,1.93,1.92,1.93,628800.0
2009-04-02 12:00:00,1.93,1.93,1.92,1.93,1128000.0,1.93,1.93,1.92,1.93,1128000.0
2009-04-02 12:30:00,1.93,1.94,1.93,1.94,720000.0,1.93,1.94,1.93,1.94,720000.0
2009-04-02 13:00:00,1.94,1.94,1.93,1.93,969600.0,1.94,1.94,1.93,1.93,969600.0
2009-04-02 13:30:00,1.93,1.93,1.92,1.93,1187200.0,1.93,1.93,1.92,1.93,1187200.0
2009-04-02 14:00:00,1.93,1.93,1.93,1.93,726400.0,1.93,1.93,1.93,1.93,726400.0
2009-04-02 14:30:00,1.93,1.93,1.92,1.93,846400.0,1.93,1.93,1.92,1.93,846400.0
2009-04-02 15:00:00,1.93,1.93,1.92,1.92,1291200.0,1.93,1.93,1.92,1.92,1291200.0
2009-04-02 15:30:00,1.92,1.93,1.91,1.92,1963200.0,1.92,1.93,1.91,1.92,1963200.0
2009-04-03 09:30:00,1.88,1.93,1.86,1.87,678400.0,1.88,1.93,1.86,1.87,678400.0
2009-04-03 10:00:00,1.87,1.88,1.86,1.88,489600.0,1.87,1.88,1.86,1.88,489600.0
2009-04-03 10:30:00,1.88,1.88,1.87,1.88,241600.0,1.88,1.88,1.87,1.88,241600.0
2009-04-03 11:00:00,1.88,1.88,1.87,1.88,267200.0,1.88,1.88,1.87,1.88,267200.0
2009-04-03 11:30:00,1.88,1.88,1.87,1.87,273600.0,1.88,1.88,1.87,1.87,273600.0
2009-04-03 12:00:00,1.87,1.88,1.87,1.88,414400.0,1.87,1.88,1.87,1.88,414400.0
2009-04-03 12:30:00,1.87,1.88,1.87,1.87,568000.0,1.87,1.88,1.87,1.87,568000.0
2009-04-03 13:00:00,1.87,1.88,1.87,1.87,712000.0,1.87,1.88,1.87,1.87,712000.0
2009-04-03 13:30:00,1.87,1.87,1.86,1.86,539200.0,1.87,1.87,1.86,1.86,539200.0
2009-04-03 14:00:00,1.86,1.86,1.86,1.86,592000.0,1.86,1.86,1.86,1.86,592000.0
2009-04-03 14:30:00,1.86,1.86,1.86,1.86,691200.0,1.86,1.86,1.86,1.86,691200.0
2009-04-03 15:00:00,1.86,1.87,1.86,1.86,926400.0,1.86,1.87,1.86,1.86,926400.0
2009-04-03 15:30:00,1.86,1.88,1.86,1.88,1945600.0,1.86,1.88,1.86,1.88,1945600.0
2009-04-06 09:30:00,1.9,1.9,1.85,1.85,657600.0,1.9,1.9,1.85,1.85,657600.0
2009-04-06 10:00:00,1.85,1.85,1.84,1.84,763200.0,1.85,1.85,1.84,1.84,763200.0
2009-04-06 10:30:00,1.84,1.84,1.84,1.84,670400.0,1.84,1.84,1.84,1.84,670400.0
2009-04-06 11:00:00,1.84,1.84,1.83,1.84,177600.0,1.84,1.84,1.83,1.84,177600.0
2009-04-06 11:30:00,1.84,1.85,1.84,1.84,353600.0,1.84,1.85,1.84,1.84,353600.0
2009-04-06 12:00:00,1.84,1.84,1.83,1.83,550400.0,1.84,1.84,1.83,1.83,550400.0
2009-04-06 12:30:00,1.83,1.84,1.83,1.84,280000.0,1.83,1.84,1.83,1.84,280000.0
2009-04-06 13:00:00,1.84,1.84,1.83,1.83,456000.0,1.84,1.84,1.83,1.83,456000.0
2009-04-06 13:30:00,1.83,1.84,1.83,1.84,769600.0,1.83,1.84,1.83,1.84,769600.0
2009-04-06 14:00:00,1.84,1.84,1.83,1.84,598400.0,1.84,1.84,1.83,1.84,598400.0
2009-04-06 14:30:00,1.84,1.84,1.83,1.84,748800.0,1.84,1.84,1.83,1.84,748800.0
2009-04-06 15:00:00,1.84,1.84,1.84,1.84,1830400.0,1.84,1.84,1.84,1.84,1830400.0
2009-04-06 15:30:00,1.84,1.85,1.84,1.85,2656000.0,1.84,1.85,1.84,1.85,2656000.0
2009-04-07 09:30:00,1.84,1.86,1.83,1.84,459200.0,1.84,1.86,1.83,1.84,459200.0
2009-04-07 10:00:00,1.84,1.84,1.83,1.84,512000.0,1.84,1.84,1.83,1.84,512000.0
2009-04-07 10:30:00,1.84,1.85,1.84,1.84,646400.0,1.84,1.85,1.84,1.84,646400.0
2009-04-07 11:00:00,1.84,1.84,1.84,1.84,392000.0,1.84,1.84,1.84,1.84,392000.0
2009-04-07 11:30:00,1.84,1.84,1.83,1.84,350400.0,1.84,1.84,1.83,1.84,350400.0
2009-04-07 12:00:00,1.84,1.84,1.83,1.83,272000.0,1.84,1.84,1.83,1.83,272000.0
2009-04-07 12:30:00,1.83,1.84,1.83,1.84,331200.0,1.83,1.84,1.83,1.84,331200.0
2009-04-07 13:00:00,1.84,1.84,1.82,1.83,412800.0,1.84,1.84,1.82,1.83,412800.0
2009-04-07 13:30:00,1.82,1.83,1.82,1.82,436800.0,1.82,1.83,1.82,1.82,436800.0
2009-04-07 14:00:00,1.82,1.83,1.82,1.82,348800.0,1.82,1.83,1.82,1.82,348800.0
2009-04-07 14:30:00,1.82,1.83,1.82,1.83,718400.0,1.82,1.83,1.82,1.83,718400.0
2009-04-07 15:00:00,1.83,1.84,1.83,1.84,769600.0,1.83,1.84,1.83,1.84,769600.0
2009-04-07 15:30:00,1.84,1.85,1.83,1.83,1539200.0,1.84,1.85,1.83,1.83,1539200.0
2009-04-08 09:30:00,1.83,1.87,1.83,1.87,512000.0,1.83,1.87,1.83,1.87,512000.0
2009-04-08 10:00:00,1.86,1.87,1.85,1.85,604800.0,1.86,1.87,1.85,1.85,604800.0
2009-04-08 10:30:00,1.85,1.86,1.84,1.84,744000.0,1.85,1.86,1.84,1.84,744000.0
2009-04-08 11:00:00,1.84,1.84,1.84,1.84,481600.0,1.84,1.84,1.84,1.84,481600.0
2009-04-08 11:30:00,1.84,1.84,1.84,1.84,894400.0,1.84,1.84,1.84,1.84,894400.0
2009-04-08 12:00:00,1.84,1.84,1.83,1.84,606400.0,1.84,1.84,1.83,1.84,606400.0
2009-04-08 12:30:00,1.84,1.84,1.83,1.83,320000.0,1.84,1.84,1.83,1.83,320000.0
2009-04-08 13:00:00,1.83,1.84,1.83,1.83,854400.0,1.83,1.84,1.83,1.83,854400.0
2009-04-08 13:30:00,1.83,1.83,1.83,1.83,470400.0,1.83,1.83,1.83,1.83,470400.0
2009-04-08 14:00:00,1.83,1.84,1.83,1.84,694400.0,1.83,1.84,1.83,1.84,694400.0
2009-04-08 14:30:00,1.84,1.85,1.83,1.84,788800.0,1.84,1.85,1.83,1.84,788800.0
2009-04-08 15:00:00,1.84,1.84,1.83,1.84,665600.0,1.84,1.84,1.83,1.84,665600.0
2009-04-08 15:30:00,1.84,1.85,1.84,1.85,1084800.0,1.84,1.85,1.84,1.85,1084800.0
2009-04-09 09:30:00,1.87,1.87,1.84,1.85,873600.0,1.87,1.87,1.84,1.85,873600.0
2009-04-09 10:00:00,1.85,1.88,1.85,1.88,896000.0,1.85,1.88,1.85,1.88,896000.0
2009-04-09 10:30:00,1.88,1.88,1.87,1.87,323200.0,1.88,1.88,1.87,1.87,323200.0
2009-04-09 11:00:00,1.87,1.87,1.86,1.86,603200.0,1.87,1.87,1.86,1.86,603200.0
2009-04-09 11:30:00,1.86,1.88,1.86,1.88,547200.0,1.86,1.88,1.86,1.88,547200.0
2009-04-09 12:00:00,1.88,1.88,1.87,1.87,548800.0,1.88,1.88,1.87,1.87,548800.0
2009-04-09 12:30:00,1.87,1.87,1.86,1.86,593600.0,1.87,1.87,1.86,1.86,593600.0
2009-04-09 13:00:00,1.86,1.87,1.86,1.87,705600.0,1.86,1.87,1.86,1.87,705600.0
2009-04-09 13:30:00,1.87,1.88,1.87,1.88,1115200.0,1.87,1.88,1.87,1.88,1115200.0
2009-04-09 14:00:00,1.88,1.88,1.87,1.88,710400.0,1.88,1.88,1.87,1.88,710400.0
2009-04-09 14:30:00,1.88,1.88,1.87,1.88,1273600.0,1.88,1.88,1.87,1.88,1273600.0
2009-04-09 15:00:00,1.88,1.88,1.87,1.87,883200.0,1.88,1.88,1.87,1.87,883200.0
2009-04-09 15:30:00,1.87,1.88,1.87,1.88,1428800.0,1.87,1.88,1.87,1.88,1428800.0
2009-04-13 09:30:00,1.87,1.89,1.87,1.88,392000.0,1.87,1.89,1.87,1.88,392000.0
2009-04-13 10:00:00,1.88,1.89,1.87,1.88,556800.0,1.88,1.89,1.87,1.88,556800.0
2009-04-13 10:30:00,1.88,1.88,1.87,1.87,496000.0,1.88,1.88,1.87,1.87,496000.0
2009-04-13 11:00:00,1.87,1.88,1.87,1.88,849600.0,1.87,1.88,1.87,1.88,849600.0
2009-04-13 11:30:00,1.88,1.88,1.87,1.88,152000.0,1.88,1.88,1.87,1.88,152000.0
2009-04-13 12:00:00,1.88,1.89,1.88,1.88,235200.0,1.88,1.89,1.88,1.88,235200.0
2009-04-13 12:30:00,1.88,1.88,1.88,1.88,382400.0,1.88,1.88,1.88,1.88,382400.0
2009-04-13 13:00:00,1.88,1.88,1.88,1.88,268800.0,1.88,1.88,1.88,1.88,268800.0
2009-04-13 13:30:00,1.88,1.88,1.88,1.88,240000.0,1.88,1.88,1.88,1.88,240000.0
2009-04-13 14:00:00,1.88,1.89,1.88,1.88,347200.0,1.88,1.89,1.88,1.88,347200.0
2009-04-13 14:30:00,1.89,1.89,1.88,1.88,617600.0,1.89,1.89,1.88,1.88,617600.0
2009-04-13 15:00:00,1.88,1.9,1.88,1.9,681600.0,1.88,1.9,1.88,1.9,681600.0
2009-04-13 15:30:00,1.9,1.9,1.89,1.9,1387200.0,1.9,1.9,1.89,1.9,1387200.0
2009-04-14 09:30:00,1.92,1.93,1.85,1.87,396800.0,1.92,1.93,1.85,1.87,396800.0
2009-04-14 10:00:00,1.87,1.89,1.87,1.89,481600.0,1.87,1.89,1.87,1.89,481600.0
2009-04-14 10:30:00,1.89,1.9,1.89,1.9,220800.0,1.89,1.9,1.89,1.9,220800.0
2009-04-14 11:00:00,1.9,1.9,1.89,1.89,264000.0,1.9,1.9,1.89,1.89,264000.0
2009-04-14 11:30:00,1.89,1.9,1.89,1.89,163200.0,1.89,1.9,1.89,1.89,163200.0
2009-04-14 12:00:00,1.89,1.9,1.89,1.9,300800.0,1.89,1.9,1.89,1.9,300800.0
2009-04-14 12:30:00,1.9,1.9,1.89,1.89,296000.0,1.9,1.9,1.89,1.89,296000.0
2009-04-14 13:00:00,1.89,1.89,1.89,1.89,248000.0,1.89,1.89,1.89,1.89,248000.0
2009-04-14 13:30:00,1.89,1.9,1.89,1.9,392000.0,1.89,1.9,1.89,1.9,392000.0
2009-04-14 14:00:00,1.9,1.9,1.89,1.89,574400.0,1.9,1.9,1.89,1.89,574400.0
2009-04-14 14:30:00,1.89,1.9,1.89,1.9,382400.0,1.89,1.9,1.89,1.9,382400.0
2009-04-14 15:00:00,1.9,1.9,1.89,1.89,507200.0,1.9,1.9,1.89,1.89,507200.0
2009-04-14 15:30:00,1.89,1.9,1.88,1.89,1174400.0,1.89,1.9,1.88,1.89,1174400.0
2009-04-15 09:30:00,1.89,1.91,1.87,1.91,462400.0,1.89,1.91,1.87,1.91,462400.0
2009-04-15 10:00:00,1.91,1.91,1.9,1.9,412800.0,1.91,1.91,1.9,1.9,412800.0
2009-04-15 10:30:00,1.9,1.9,1.88,1.88,401600.0,1.9,1.9,1.88,1.88,401600.0
2009-04-15 11:00:00,1.88,1.88,1.88,1.88,185600.0,1.88,1.88,1.88,1.88,185600.0
2009-04-15 11:30:00,1.88,1.88,1.87,1.88,371200.0,1.88,1.88,1.87,1.88,371200.0
2009-04-15 12:00:00,1.88,1.88,1.88,1.88,308800.0,1.88,1.88,1.88,1.88,308800.0
2009-04-15 12:30:00,1.88,1.89,1.88,1.89,193600.0,1.88,1.89,1.88,1.89,193600.0
2009-04-15 13:00:00,1.89,1.89,1.89,1.89,276800.0,1.89,1.89,1.89,1.89,276800.0
2009-04-15 13:30:00,1.89,1.89,1.88,1.88,222400.0,1.89,1.89,1.88,1.88,222400.0
2009-04-15 14:00:00,1.88,1.88,1.87,1.87,289600.0,1.88,1.88,1.87,1.87,289600.0
2009-04-15 14:30:00,1.87,1.88,1.86,1.86,600000.0,1.87,1.88,1.86,1.86,600000.0
2009-04-15 15:00:00,1.86,1.88,1.86,1.87,444800.0,1.86,1.88,1.86,1.87,444800.0
2009-04-15 15:30:00,1.87,1.89,1.87,1.89,961600.0,1.87,1.89,1.87,1.89,961600.0
2009-04-16 09:30:00,1.9,1.9,1.88,1.89,294400.0,1.9,1.9,1.88,1.89,294400.0
2009-04-16 10:00:00,1.89,1.9,1.89,1.9,324800.0,1.89,1.9,1.89,1.9,324800.0
2009-04-16 10:30:00,1.9,1.91,1.89,1.89,267200.0,1.9,1.91,1.89,1.89,267200.0
2009-04-16 11:00:00,1.89,1.91,1.89,1.91,300800.0,1.89,1.91,1.89,1.91,300800.0
2009-04-16 11:30:00,1.91,1.91,1.91,1.91,278400.0,1.91,1.91,1.91,1.91,278400.0
2009-04-16 12:00:00,1.91,1.91,1.91,1.91,276800.0,1.91,1.91,1.91,1.91,276800.0
2009-04-16 12:30:00,1.91,1.93,1.91,1.93,713600.0,1.91,1.93,1.91,1.93,713600.0
2009-04-16 13:00:00,1.93,1.94,1.93,1.93,451200.0,1.93,1.94,1.93,1.93,451200.0
2009-04-16 13:30:00,1.93,1.93,1.93,1.93,361600.0,1.93,1.93,1.93,1.93,361600.0
2009-04-16 14:00:00,1.93,1.94,1.93,1.94,534400.0,1.93,1.94,1.93,1.94,534400.0
2009-04-16 14:30:00,1.94,1.96,1.94,1.96,632000.0,1.94,1.96,1.94,1.96,632000.0
2009-04-16 15:00:00,1.96,1.97,1.95,1.96,689600.0,1.96,1.97,1.95,1.96,689600.0
2009-04-16 15:30:00,1.96,1.97,1.95,1.96,1662400.0,1.96,1.97,1.95,1.96,1662400.0
2009-04-17 09:30:00,1.96,1.96,1.94,1.95,409600.0,1.96,1.96,1.94,1.95,409600.0
2009-04-17 10:00:00,1.95,1.96,1.94,1.94,256000.0,1.95,1.96,1.94,1.94,256000.0
2009-04-17 10:30:00,1.94,1.94,1.94,1.94,216000.0,1.94,1.94,1.94,1.94,216000.0
2009-04-17 11:00:00,1.94,1.94,1.93,1.94,268800.0,1.94,1.94,1.93,1.94,268800.0
2009-04-17 11:30:00,1.94,1.94,1.94,1.94,283200.0,1.94,1.94,1.94,1.94,283200.0
2009-04-17 12:00:00,1.94,1.95,1.94,1.95,238400.0,1.94,1.95,1.94,1.95,238400.0
2009-04-17 12:30:00,1.95,1.95,1.94,1.95,123200.0,1.95,1.95,1.94,1.95,123200.0
2009-04-17 13:00:00,1.95,1.95,1.95,1.95,470400.0,1.95,1.95,1.95,1.95,470400.0
2009-04-17 13:30:00,1.95,1.96,1.95,1.96,161600.0,1.95,1.96,1.95,1.96,161600.0
2009-04-17 14:00:00,1.96,1.96,1.96,1.96,262400.0,1.96,1.96,1.96,1.96,262400.0
2009-04-17 14:30:00,1.96,1.97,1.96,1.96,379200.0,1.96,1.97,1.96,1.96,379200.0
2009-04-17 15:00:00,1.96,1.97,1.96,1.96,780800.0,1.96,1.97,1.96,1.96,780800.0
2009-04-17 15:30:00,1.96,1.97,1.96,1.96,1180800.0,1.96,1.97,1.96,1.96,1180800.0
2009-04-20 09:30:00,1.93,1.94,1.92,1.94,390400.0,1.93,1.94,1.92,1.94,390400.0
2009-04-20 10:00:00,1.94,1.95,1.94,1.94,718400.0,1.94,1.95,1.94,1.94,718400.0
2009-04-20 10:30:00,1.94,1.95,1.94,1.95,1155200.0,1.94,1.95,1.94,1.95,1155200.0
2009-04-20 11:00:00,1.95,1.96,1.95,1.96,1416000.0,1.95,1.96,1.95,1.96,1416000.0
2009-04-20 11:30:00,1.96,1.97,1.95,1.95,480000.0,1.96,1.97,1.95,1.95,480000.0
2009-04-20 12:00:00,1.95,1.95,1.94,1.95,300800.0,1.95,1.95,1.94,1.95,300800.0
2009-04-20 12:30:00,1.95,1.95,1.94,1.95,264000.0,1.95,1.95,1.94,1.95,264000.0
2009-04-20 13:00:00,1.95,1.96,1.95,1.95,960000.0,1.95,1.96,1.95,1.95,960000.0
2009-04-20 13:30:00,1.95,1.95,1.94,1.95,316800.0,1.95,1.95,1.94,1.95,316800.0
2009-04-20 14:00:00,1.95,1.95,1.94,1.95,393600.0,1.95,1.95,1.94,1.95,393600.0
2009-04-20 14:30:00,1.95,1.95,1.94,1.95,572800.0,1.95,1.95,1.94,1.95,572800.0
2009-04-20 15:00:00,1.95,1.95,1.93,1.94,1449600.0,1.95,1.95,1.93,1.94,1449600.0
2009-04-20 15:30:00,1.94,1.95,1.94,1.94,1470400.0,1.94,1.95,1.94,1.94,1470400.0
2009-04-21 09:30:00,1.93,1.94,1.91,1.93,502400.0,1.93,1.94,1.91,1.93,502400.0
2009-04-21 10:00:00,1.93,1.93,1.91,1.91,400000.0,1.93,1.93,1.91,1.91,400000.0
2009-04-21 10:30:00,1.91,1.91,1.9,1.91,384000.0,1.91,1.91,1.9,1.91,384000.0
2009-04-21 11:00:00,1.91,1.93,1.91,1.93,756800.0,1.91,1.93,1.91,1.93,756800.0
2009-04-21 11:30:00,1.93,1.95,1.93,1.94,582400.0,1.93,1.95,1.93,1.94,582400.0
2009-04-21 12:00:00,1.94,1.95,1.94,1.95,267200.0,1.94,1.95,1.94,1.95,267200.0
2009-04-21 12:30:00,1.95,1.95,1.94,1.95,411200.0,1.95,1.95,1.94,1.95,411200.0
2009-04-21 13:00:00,1.95,1.96,1.95,1.96,318400.0,1.95,1.96,1.95,1.96,318400.0
2009-04-21 13:30:00,1.95,1.97,1.95,1.96,872000.0,1.95,1.97,1.95,1.96,872000.0
2009-04-21 14:00:00,1.96,1.96,1.95,1.96,380800.0,1.96,1.96,1.95,1.96,380800.0
2009-04-21 14:30:00,1.96,1.96,1.96,1.96,304000.0,1.96,1.96,1.96,1.96,304000.0
2009-04-21 15:00:00,1.96,1.97,1.96,1.96,444800.0,1.96,1.97,1.96,1.96,444800.0
2009-04-21 15:30:00,1.96,1.96,1.95,1.96,953600.0,1.96,1.96,1.95,1.96,953600.0
2009-04-22 09:30:00,1.93,1.97,1.93,1.97,216000.0,1.93,1.97,1.93,1.97,216000.0
2009-04-22 10:00:00,1.97,2.0,1.97,2.0,302400.0,1.97,2.0,1.97,2.0,302400.0
2009-04-22 10:30:00,1.99,2.01,1.99,2.0,598400.0,1.99,2.01,1.99,2.0,598400.0
2009-04-22 11:00:00,2.0,2.02,2.0,2.02,436800.0,2.0,2.02,2.0,2.02,436800.0
2009-04-22 11:30:00,2.02,2.04,2.02,2.04,580800.0,2.02,2.04,2.02,2.04,580800.0
2009-04-22 12:00:00,2.04,2.05,2.03,2.03,550400.0,2.04,2.05,2.03,2.03,550400.0
2009-04-22 12:30:00,2.03,2.03,2.01,2.02,521600.0,2.03,2.03,2.01,2.02,521600.0
2009-04-22 13:00:00,2.02,2.03,2.02,2.02,577600.0,2.02,2.03,2.02,2.02,577600.0
2009-04-22 13:30:00,2.02,2.02,2.01,2.01,321600.0,2.02,2.02,2.01,2.01,321600.0
2009-04-22 14:00:00,2.01,2.02,2.01,2.02,587200.0,2.01,2.02,2.01,2.02,587200.0
2009-04-22 14:30:00,2.02,2.03,2.0,2.0,1665600.0,2.02,2.03,2.0,2.0,1665600.0
2009-04-22 15:00:00,2.0,2.01,1.99,2.0,1665600.0,2.0,2.01,1.99,2.0,1665600.0
2009-04-22 15:30:00,2.0,2.01,1.98,1.98,1140800.0,2.0,2.01,1.98,1.98,1140800.0
2009-04-23 09:30:00,1.98,1.98,1.93,1.94,758400.0,1.98,1.98,1.93,1.94,758400.0
2009-04-23 10:00:00,1.93,1.94,1.92,1.94,684800.0,1.93,1.94,1.92,1.94,684800.0
2009-04-23 10:30:00,1.93,1.94,1.92,1.93,830400.0,1.93,1.94,1.92,1.93,830400.0
2009-04-23 11:00:00,1.92,1.93,1.91,1.92,142400.0,1.92,1.93,1.91,1.92,142400.0
2009-04-23 11:30:00,1.92,1.92,1.91,1.92,198400.0,1.92,1.92,1.91,1.92,198400.0
2009-04-23 12:00:00,1.92,1.94,1.92,1.93,126400.0,1.92,1.94,1.92,1.93,126400.0
2009-04-23 12:30:00,1.93,1.94,1.93,1.94,129600.0,1.93,1.94,1.93,1.94,129600.0
2009-04-23 13:00:00,1.94,1.95,1.93,1.94,280000.0,1.94,1.95,1.93,1.94,280000.0
2009-04-23 13:30:00,1.94,1.94,1.92,1.93,182400.0,1.94,1.94,1.92,1.93,182400.0
2009-04-23 14:00:00,1.93,1.93,1.92,1.93,265600.0,1.93,1.93,1.92,1.93,265600.0
2009-04-23 14:30:00,1.93,1.93,1.92,1.92,233600.0,1.93,1.93,1.92,1.92,233600.0
2009-04-23 15:00:00,1.92,1.93,1.91,1.93,467200.0,1.92,1.93,1.91,1.93,467200.0
2009-04-23 15:30:00,1.92,1.94,1.92,1.94,768000.0,1.92,1.94,1.92,1.94,768000.0
2009-04-24 09:30:00,1.98,1.98,1.94,1.96,398400.0,1.98,1.98,1.94,1.96,398400.0
2009-04-24 10:00:00,1.97,1.97,1.95,1.95,598400.0,1.97,1.97,1.95,1.95,598400.0
2009-04-24 10:30:00,1.95,1.96,1.95,1.96,256000.0,1.95,1.96,1.95,1.96,256000.0
2009-04-24 11:00:00,1.96,1.96,1.95,1.96,188800.0,1.96,1.96,1.95,1.96,188800.0
2009-04-24 11:30:00,1.96,1.97,1.96,1.97,227200.0,1.96,1.97,1.96,1.97,227200.0
2009-04-24 12:00:00,1.97,1.97,1.96,1.96,436800.0,1.97,1.97,1.96,1.96,436800.0
2009-04-24 12:30:00,1.96,1.96,1.95,1.96,288000.0,1.96,1.96,1.95,1.96,288000.0
2009-04-24 13:00:00,1.96,1.96,1.95,1.96,283200.0,1.96,1.96,1.95,1.96,283200.0
2009-04-24 13:30:00,1.96,1.96,1.95,1.95,281600.0,1.96,1.96,1.95,1.95,281600.0
2009-04-24 14:00:00,1.95,1.96,1.93,1.95,816000.0,1.95,1.96,1.93,1.95,816000.0
2009-04-24 14:30:00,1.95,1.95,1.94,1.95,723200.0,1.95,1.95,1.94,1.95,723200.0
2009-04-24 15:00:00,1.95,1.96,1.95,1.95,776000.0,1.95,1.96,1.95,1.95,776000.0
2009-04-24 15:30:00,1.95,1.96,1.94,1.94,1294400.0,1.95,1.96,1.94,1.94,1294400.0
2009-04-27 09:30:00,1.96,1.96,1.9,1.93,707200.0,1.96,1.96,1.9,1.93,707200.0
2009-04-27 10:00:00,1.93,1.94,1.92,1.94,398400.0,1.93,1.94,1.92,1.94,398400.0
2009-04-27 10:30:00,1.94,1.95,1.93,1.95,454400.0,1.94,1.95,1.93,1.95,454400.0
2009-04-27 11:00:00,1.95,1.95,1.94,1.95,302400.0,1.95,1.95,1.94,1.95,302400.0
2009-04-27 11:30:00,1.95,1.95,1.94,1.95,214400.0,1.95,1.95,1.94,1.95,214400.0
2009-04-27 12:00:00,1.95,1.95,1.94,1.94,340800.0,1.95,1.95,1.94,1.94,340800.0
2009-04-27 12:30:00,1.94,1.94,1.93,1.93,148800.0,1.94,1.94,1.93,1.93,148800.0
2009-04-27 13:00:00,1.93,1.93,1.92,1.93,320000.0,1.93,1.93,1.92,1.93,320000.0
2009-04-27 13:30:00,1.92,1.93,1.92,1.92,339200.0,1.92,1.93,1.92,1.92,339200.0
2009-04-27 14:00:00,1.92,1.93,1.92,1.93,360000.0,1.92,1.93,1.92,1.93,360000.0
2009-04-27 14:30:00,1.93,1.94,1.93,1.94,435200.0,1.93,1.94,1.93,1.94,435200.0
2009-04-27 15:00:00,1.94,1.94,1.93,1.94,673600.0,1.94,1.94,1.93,1.94,673600.0
2009-04-27 15:30:00,1.94,1.95,1.93,1.94,867200.0,1.94,1.95,1.93,1.94,867200.0
2009-04-28 09:30:00,1.93,1.93,1.91,1.92,230400.0,1.93,1.93,1.91,1.92,230400.0
2009-04-28 10:00:00,1.92,1.94,1.92,1.94,363200.0,1.92,1.94,1.92,1.94,363200.0
2009-04-28 10:30:00,1.94,1.94,1.93,1.93,345600.0,1.94,1.94,1.93,1.93,345600.0
2009-04-28 11:00:00,1.93,1.94,1.93,1.94,156800.0,1.93,1.94,1.93,1.94,156800.0
2009-04-28 11:30:00,1.94,1.94,1.93,1.94,283200.0,1.94,1.94,1.93,1.94,283200.0
2009-04-28 12:00:00,1.94,1.96,1.94,1.96,297600.0,1.94,1.96,1.94,1.96,297600.0
2009-04-28 12:30:00,1.96,1.97,1.95,1.97,240000.0,1.96,1.97,1.95,1.97,240000.0
2009-04-28 13:00:00,1.96,1.96,1.95,1.95,116800.0,1.96,1.96,1.95,1.95,116800.0
2009-04-28 13:30:00,1.95,1.96,1.95,1.95,152000.0,1.95,1.96,1.95,1.95,152000.0
2009-04-28 14:00:00,1.95,1.96,1.95,1.96,172800.0,1.95,1.96,1.95,1.96,172800.0
2009-04-28 14:30:00,1.96,1.96,1.95,1.96,193600.0,1.96,1.96,1.95,1.96,193600.0
2009-04-28 15:00:00,1.95,1.95,1.94,1.94,761600.0,1.95,1.95,1.94,1.94,761600.0
2009-04-28 15:30:00,1.94,1.95,1.93,1.94,441600.0,1.94,1.95,1.93,1.94,441600.0
2009-04-29 09:30:00,1.95,1.95,1.93,1.95,251200.0,1.95,1.95,1.93,1.95,251200.0
2009-04-29 10:00:00,1.95,1.95,1.93,1.94,376000.0,1.95,1.95,1.93,1.94,376000.0
2009-04-29 10:30:00,1.94,1.97,1.94,1.97,315200.0,1.94,1.97,1.94,1.97,315200.0
2009-04-29 11:00:00,1.97,1.99,1.97,1.98,260800.0,1.97,1.99,1.97,1.98,260800.0
2009-04-29 11:30:00,1.98,1.99,1.98,1.98,198400.0,1.98,1.99,1.98,1.98,198400.0
2009-04-29 12:00:00,1.98,1.98,1.96,1.97,254400.0,1.98,1.98,1.96,1.97,254400.0
2009-04-29 12:30:00,1.97,1.97,1.97,1.97,110400.0,1.97,1.97,1.97,1.97,110400.0
2009-04-29 13:00:00,1.97,1.99,1.97,1.98,201600.0,1.97,1.99,1.97,1.98,201600.0
2009-04-29 13:30:00,1.98,1.98,1.98,1.98,148800.0,1.98,1.98,1.98,1.98,148800.0
2009-04-29 14:00:00,1.98,1.99,1.97,1.98,312000.0,1.98,1.99,1.97,1.98,312000.0
2009-04-29 14:30:00,1.98,2.0,1.98,1.98,456000.0,1.98,2.0,1.98,1.98,456000.0
2009-04-29 15:00:00,1.98,1.98,1.97,1.97,556800.0,1.98,1.98,1.97,1.97,556800.0
2009-04-29 15:30:00,1.97,1.98,1.96,1.97,985600.0,1.97,1.98,1.96,1.97,985600.0
2009-04-30 09:30:00,1.98,2.01,1.95,2.0,355200.0,1.98,2.01,1.95,2.0,355200.0
2009-04-30 10:00:00,2.0,2.0,1.99,2.0,412800.0,2.0,2.0,1.99,2.0,412800.0
2009-04-30 10:30:00,2.0,2.0,1.99,2.0,260800.0,2.0,2.0,1.99,2.0,260800.0
2009-04-30 11:00:00,2.0,2.0,2.0,2.0,256000.0,2.0,2.0,2.0,2.0,256000.0
2009-04-30 11:30:00,2.0,2.0,1.99,1.99,240000.0,2.0,2.0,1.99,1.99,240000.0
2009-04-30 12:00:00,1.99,2.0,1.99,2.0,316800.0,1.99,2.0,1.99,2.0,316800.0
2009-04-30 12:30:00,1.99,1.99,1.97,1.98,168000.0,1.99,1.99,1.97,1.98,168000.0
2009-04-30 13:00:00,1.98,1.99,1.96,1.96,252800.0,1.98,1.99,1.96,1.96,252800.0
2009-04-30 13:30:00,1.96,1.98,1.96,1.98,163200.0,1.96,1.98,1.96,1.98,163200.0
2009-04-30 14:00:00,1.98,1.98,1.97,1.98,147200.0,1.98,1.98,1.97,1.98,147200.0
2009-04-30 14:30:00,1.98,1.98,1.97,1.97,201600.0,1.98,1.98,1.97,1.97,201600.0
2009-04-30 15:00:00,1.98,1.98,1.96,1.96,572800.0,1.98,1.98,1.96,1.96,572800.0
2009-04-30 15:30:00,1.96,1.98,1.96,1.96,836800.0,1.96,1.98,1.96,1.96,836800.0
2009-05-01 09:30:00,1.95,1.96,1.93,1.94,536000.0,1.95,1.96,1.93,1.94,536000.0
2009-05-01 10:00:00,1.94,1.95,1.93,1.93,259200.0,1.94,1.95,1.93,1.93,259200.0
2009-05-01 10:30:00,1.93,1.95,1.93,1.95,249600.0,1.93,1.95,1.93,1.95,249600.0
2009-05-01 11:00:00,1.95,1.97,1.95,1.96,324800.0,1.95,1.97,1.95,1.96,324800.0
2009-05-01 11:30:00,1.96,1.96,1.96,1.96,204800.0,1.96,1.96,1.96,1.96,204800.0
2009-05-01 12:00:00,1.96,1.97,1.95,1.97,425600.0,1.96,1.97,1.95,1.97,425600.0
2009-05-01 12:30:00,1.97,1.98,1.97,1.97,299200.0,1.97,1.98,1.97,1.97,299200.0
2009-05-01 13:00:00,1.97,1.98,1.97,1.98,1752000.0,1.97,1.98,1.97,1.98,1752000.0
2009-05-01 13:30:00,1.98,1.98,1.97,1.97,473600.0,1.98,1.98,1.97,1.97,473600.0
2009-05-01 14:00:00,1.97,1.97,1.97,1.97,342400.0,1.97,1.97,1.97,1.97,342400.0
2009-05-01 14:30:00,1.97,1.97,1.96,1.96,406400.0,1.97,1.97,1.96,1.96,406400.0
2009-05-01 15:00:00,1.96,1.97,1.96,1.96,432000.0,1.96,1.97,1.96,1.96,432000.0
2009-05-01 15:30:00,1.96,1.97,1.95,1.96,955200.0,1.96,1.97,1.95,1.96,955200.0
2009-05-04 09:30:00,1.97,1.98,1.95,1.97,270400.0,1.97,1.98,1.95,1.97,270400.0
2009-05-04 10:00:00,1.97,1.98,1.97,1.98,384000.0,1.97,1.98,1.97,1.98,384000.0
2009-05-04 10:30:00,1.98,1.98,1.97,1.98,172800.0,1.98,1.98,1.97,1.98,172800.0
2009-05-04 11:00:00,1.98,1.99,1.98,1.98,187200.0,1.98,1.99,1.98,1.98,187200.0
2009-05-04 11:30:00,1.98,1.98,1.97,1.97,169600.0,1.98,1.98,1.97,1.97,169600.0
2009-05-04 12:00:00,1.97,1.98,1.96,1.96,163200.0,1.97,1.98,1.96,1.96,163200.0
2009-05-04 12:30:00,1.96,1.98,1.96,1.97,148800.0,1.96,1.98,1.96,1.97,148800.0
2009-05-04 13:00:00,1.97,1.97,1.96,1.96,246400.0,1.97,1.97,1.96,1.96,246400.0
2009-05-04 13:30:00,1.96,1.97,1.96,1.96,214400.0,1.96,1.97,1.96,1.96,214400.0
2009-05-04 14:00:00,1.96,1.97,1.96,1.97,291200.0,1.96,1.97,1.96,1.97,291200.0
2009-05-04 14:30:00,1.97,1.97,1.96,1.96,451200.0,1.97,1.97,1.96,1.96,451200.0
2009-05-04 15:00:00,1.96,1.97,1.96,1.96,548800.0,1.96,1.97,1.96,1.96,548800.0
2009-05-04 15:30:00,1.96,1.97,1.96,1.97,1776000.0,1.96,1.97,1.96,1.97,1776000.0
2009-05-05 09:30:00,1.97,1.99,1.95,1.96,712000.0,1.97,1.99,1.95,1.96,712000.0
2009-05-05 10:00:00,1.96,1.97,1.95,1.95,596800.0,1.96,1.97,1.95,1.95,596800.0
2009-05-05 10:30:00,1.95,1.96,1.94,1.95,699200.0,1.95,1.96,1.94,1.95,699200.0
2009-05-05 11:00:00,1.95,1.96,1.95,1.95,232000.0,1.95,1.96,1.95,1.95,232000.0
2009-05-05 11:30:00,1.95,1.96,1.95,1.95,316800.0,1.95,1.96,1.95,1.95,316800.0
2009-05-05 12:00:00,1.95,1.95,1.94,1.95,740800.0,1.95,1.95,1.94,1.95,740800.0
2009-05-05 12:30:00,1.95,1.95,1.94,1.95,200000.0,1.95,1.95,1.94,1.95,200000.0
2009-05-05 13:00:00,1.95,1.96,1.95,1.95,440000.0,1.95,1.96,1.95,1.95,440000.0
2009-05-05 13:30:00,1.95,1.96,1.95,1.96,353600.0,1.95,1.96,1.95,1.96,353600.0
2009-05-05 14:00:00,1.96,1.96,1.94,1.95,296000.0,1.96,1.96,1.94,1.95,296000.0
2009-05-05 14:30:00,1.95,1.96,1.95,1.95,316800.0,1.95,1.96,1.95,1.95,316800.0
2009-05-05 15:00:00,1.95,1.96,1.95,1.95,577600.0,1.95,1.96,1.95,1.95,577600.0
2009-05-05 15:30:00,1.96,1.96,1.95,1.95,1097600.0,1.96,1.96,1.95,1.95,1097600.0
2009-05-06 09:30:00,1.98,1.98,1.94,1.94,438400.0,1.98,1.98,1.94,1.94,438400.0
2009-05-06 10:00:00,1.94,1.94,1.92,1.92,379200.0,1.94,1.94,1.92,1.92,379200.0
2009-05-06 10:30:00,1.92,1.93,1.92,1.92,428800.0,1.92,1.93,1.92,1.92,428800.0
2009-05-06 11:00:00,1.92,1.92,1.91,1.92,270400.0,1.92,1.92,1.91,1.92,270400.0
2009-05-06 11:30:00,1.92,1.93,1.92,1.93,222400.0,1.92,1.93,1.92,1.93,222400.0
2009-05-06 12:00:00,1.93,1.94,1.93,1.94,217600.0,1.93,1.94,1.93,1.94,217600.0
2009-05-06 12:30:00,1.94,1.94,1.93,1.93,230400.0,1.94,1.94,1.93,1.93,230400.0
2009-05-06 13:00:00,1.93,1.95,1.93,1.94,696000.0,1.93,1.95,1.93,1.94,696000.0
2009-05-06 13:30:00,1.94,1.95,1.94,1.95,382400.0,1.94,1.95,1.94,1.95,382400.0
2009-05-06 14:00:00,1.95,1.96,1.95,1.96,368000.0,1.95,1.96,1.95,1.96,368000.0
2009-05-06 14:30:00,1.97,1.97,1.95,1.95,667200.0,1.97,1.97,1.95,1.95,667200.0
2009-05-06 15:00:00,1.95,1.95,1.94,1.95,424000.0,1.95,1.95,1.94,1.95,424000.0
2009-05-06 15:30:00,1.95,1.96,1.94,1.95,852800.0,1.95,1.96,1.94,1.95,852800.0
2009-05-07 09:30:00,1.98,1.98,1.95,1.97,313600.0,1.98,1.98,1.95,1.97,313600.0
2009-05-07 10:00:00,1.97,1.97,1.94,1.94,521600.0,1.97,1.97,1.94,1.94,521600.0
2009-05-07 10:30:00,1.94,1.96,1.93,1.95,588800.0,1.94,1.96,1.93,1.95,588800.0
2009-05-07 11:00:00,1.95,1.95,1.93,1.94,352000.0,1.95,1.95,1.93,1.94,352000.0
2009-05-07 11:30:00,1.94,1.95,1.94,1.95,268800.0,1.94,1.95,1.94,1.95,268800.0
2009-05-07 12:00:00,1.95,1.95,1.94,1.94,180800.0,1.95,1.95,1.94,1.94,180800.0
2009-05-07 12:30:00,1.94,1.95,1.94,1.94,512000.0,1.94,1.95,1.94,1.94,512000.0
2009-05-07 13:00:00,1.94,1.94,1.93,1.94,246400.0,1.94,1.94,1.93,1.94,246400.0
2009-05-07 13:30:00,1.94,1.94,1.92,1.93,236800.0,1.94,1.94,1.92,1.93,236800.0
2009-05-07 14:00:00,1.93,1.93,1.91,1.92,312000.0,1.93,1.93,1.91,1.92,312000.0
2009-05-07 14:30:00,1.92,1.93,1.92,1.92,318400.0,1.92,1.93,1.92,1.92,318400.0
2009-05-07 15:00:00,1.92,1.93,1.92,1.93,564800.0,1.92,1.93,1.92,1.93,564800.0
2009-05-07 15:30:00,1.93,1.94,1.92,1.93,2070400.0,1.93,1.94,1.92,1.93,2070400.0
2009-05-08 09:30:00,1.95,1.98,1.94,1.96,491200.0,1.95,1.98,1.94,1.96,491200.0
2009-05-08 10:00:00,1.96,1.96,1.93,1.95,340800.0,1.96,1.96,1.93,1.95,340800.0
2009-05-08 10:30:00,1.94,1.95,1.94,1.95,355200.0,1.94,1.95,1.94,1.95,355200.0
2009-05-08 11:00:00,1.95,1.96,1.95,1.95,361600.0,1.95,1.96,1.95,1.95,361600.0
2009-05-08 11:30:00,1.95,1.96,1.95,1.96,200000.0,1.95,1.96,1.95,1.96,200000.0
2009-05-08 12:00:00,1.96,1.97,1.96,1.97,392000.0,1.96,1.97,1.96,1.97,392000.0
2009-05-08 12:30:00,1.97,1.98,1.97,1.98,329600.0,1.97,1.98,1.97,1.98,329600.0
2009-05-08 13:00:00,1.98,1.98,1.97,1.97,289600.0,1.98,1.98,1.97,1.97,289600.0
2009-05-08 13:30:00,1.97,1.97,1.97,1.97,190400.0,1.97,1.97,1.97,1.97,190400.0
2009-05-08 14:00:00,1.97,1.98,1.97,1.98,209600.0,1.97,1.98,1.97,1.98,209600.0
2009-05-08 14:30:00,1.98,1.98,1.97,1.98,208000.0,1.98,1.98,1.97,1.98,208000.0
2009-05-08 15:00:00,1.98,1.98,1.96,1.97,374400.0,1.98,1.98,1.96,1.97,374400.0
2009-05-08 15:30:00,1.97,1.97,1.97,1.97,1249600.0,1.97,1.97,1.97,1.97,1249600.0
2009-05-11 09:30:00,1.94,1.97,1.93,1.96,457600.0,1.94,1.97,1.93,1.96,457600.0
2009-05-11 10:00:00,1.96,1.98,1.95,1.97,529600.0,1.96,1.98,1.95,1.97,529600.0
2009-05-11 10:30:00,1.97,1.99,1.97,1.98,324800.0,1.97,1.99,1.97,1.98,324800.0
2009-05-11 11:00:00,1.98,1.98,1.97,1.97,260800.0,1.98,1.98,1.97,1.97,260800.0
2009-05-11 11:30:00,1.97,1.98,1.97,1.98,496000.0,1.97,1.98,1.97,1.98,496000.0
2009-05-11 12:00:00,1.97,1.99,1.97,1.99,232000.0,1.97,1.99,1.97,1.99,232000.0
2009-05-11 12:30:00,1.99,1.99,1.98,1.98,147200.0,1.99,1.99,1.98,1.98,147200.0
2009-05-11 13:00:00,1.98,1.99,1.98,1.99,211200.0,1.98,1.99,1.98,1.99,211200.0
2009-05-11 13:30:00,1.99,2.0,1.99,1.99,310400.0,1.99,2.0,1.99,1.99,310400.0
2009-05-11 14:00:00,2.0,2.0,1.99,1.99,340800.0,2.0,2.0,1.99,1.99,340800.0
2009-05-11 14:30:00,1.99,2.0,1.99,1.99,540800.0,1.99,2.0,1.99,1.99,540800.0
2009-05-11 15:00:00,1.99,1.99,1.98,1.98,353600.0,1.99,1.99,1.98,1.98,353600.0
2009-05-11 15:30:00,1.98,1.98,1.97,1.98,1118400.0,1.98,1.98,1.97,1.98,1118400.0
2009-05-12 09:30:00,1.98,2.0,1.96,1.96,436800.0,1.98,2.0,1.96,1.96,436800.0
2009-05-12 10:00:00,1.96,1.96,1.95,1.95,304000.0,1.96,1.96,1.95,1.95,304000.0
2009-05-12 10:30:00,1.95,1.95,1.93,1.94,499200.0,1.95,1.95,1.93,1.94,499200.0
2009-05-12 11:00:00,1.94,1.94,1.94,1.94,267200.0,1.94,1.94,1.94,1.94,267200.0
2009-05-12 11:30:00,1.94,1.95,1.94,1.95,291200.0,1.94,1.95,1.94,1.95,291200.0
2009-05-12 12:00:00,1.95,1.95,1.94,1.95,420800.0,1.95,1.95,1.94,1.95,420800.0
2009-05-12 12:30:00,1.95,1.95,1.94,1.94,252800.0,1.95,1.95,1.94,1.94,252800.0
2009-05-12 13:00:00,1.94,1.95,1.94,1.94,428800.0,1.94,1.95,1.94,1.94,428800.0
2009-05-12 13:30:00,1.94,1.95,1.94,1.94,275200.0,1.94,1.95,1.94,1.94,275200.0
2009-05-12 14:00:00,1.95,1.95,1.94,1.95,432000.0,1.95,1.95,1.94,1.95,432000.0
2009-05-12 14:30:00,1.95,1.96,1.95,1.96,425600.0,1.95,1.96,1.95,1.96,425600.0
2009-05-12 15:00:00,1.96,1.97,1.96,1.96,630400.0,1.96,1.97,1.96,1.96,630400.0
2009-05-12 15:30:00,1.96,1.96,1.95,1.96,1091200.0,1.96,1.96,1.95,1.96,1091200.0
2009-05-13 09:30:00,1.93,1.94,1.91,1.91,1059200.0,1.93,1.94,1.91,1.91,1059200.0
2009-05-13 10:00:00,1.91,1.91,1.9,1.91,1043200.0,1.91,1.91,1.9,1.91,1043200.0
2009-05-13 10:30:00,1.91,1.91,1.9,1.9,966400.0,1.91,1.91,1.9,1.9,966400.0
2009-05-13 11:00:00,1.9,1.91,1.9,1.9,1088000.0,1.9,1.91,1.9,1.9,1088000.0
2009-05-13 11:30:00,1.9,1.9,1.9,1.9,521600.0,1.9,1.9,1.9,1.9,521600.0
2009-05-13 12:00:00,1.9,1.9,1.89,1.9,592000.0,1.9,1.9,1.89,1.9,592000.0
2009-05-13 12:30:00,1.9,1.91,1.89,1.89,939200.0,1.9,1.91,1.89,1.89,939200.0
2009-05-13 13:00:00,1.89,1.89,1.89,1.89,1100800.0,1.89,1.89,1.89,1.89,1100800.0
2009-05-13 13:30:00,1.89,1.89,1.89,1.89,547200.0,1.89,1.89,1.89,1.89,547200.0
2009-05-13 14:00:00,1.89,1.89,1.88,1.88,928000.0,1.89,1.89,1.88,1.88,928000.0
2009-05-13 14:30:00,1.88,1.89,1.88,1.89,945600.0,1.88,1.89,1.88,1.89,945600.0
2009-05-13 15:00:00,1.89,1.9,1.89,1.89,764800.0,1.89,1.9,1.89,1.89,764800.0
2009-05-13 15:30:00,1.89,1.9,1.89,1.9,1368000.0,1.89,1.9,1.89,1.9,1368000.0
2009-05-14 09:30:00,1.88,1.89,1.88,1.88,889600.0,1.88,1.89,1.88,1.88,889600.0
2009-05-14 10:00:00,1.88,1.89,1.88,1.88,1033600.0,1.88,1.89,1.88,1.88,1033600.0
2009-05-14 10:30:00,1.88,1.89,1.88,1.88,670400.0,1.88,1.89,1.88,1.88,670400.0
2009-05-14 11:00:00,1.88,1.89,1.88,1.89,1328000.0,1.88,1.89,1.88,1.89,1328000.0
2009-05-14 11:30:00,1.89,1.9,1.89,1.9,582400.0,1.89,1.9,1.89,1.9,582400.0
2009-05-14 12:00:00,1.9,1.92,1.9,1.92,918400.0,1.9,1.92,1.9,1.92,918400.0
2009-05-14 12:30:00,1.92,1.92,1.91,1.92,580800.0,1.92,1.92,1.91,1.92,580800.0
2009-05-14 13:00:00,1.92,1.92,1.9,1.9,376000.0,1.92,1.92,1.9,1.9,376000.0
2009-05-14 13:30:00,1.9,1.91,1.9,1.9,971200.0,1.9,1.91,1.9,1.9,971200.0
2009-05-14 14:00:00,1.9,1.9,1.9,1.9,382400.0,1.9,1.9,1.9,1.9,382400.0
2009-05-14 14:30:00,1.9,1.9,1.89,1.9,577600.0,1.9,1.9,1.89,1.9,577600.0
2009-05-14 15:00:00,1.9,1.9,1.89,1.89,804800.0,1.9,1.9,1.89,1.89,804800.0
2009-05-14 15:30:00,1.89,1.89,1.89,1.89,2448000.0,1.89,1.89,1.89,1.89,2448000.0
2009-05-15 09:30:00,1.88,1.9,1.86,1.87,2129600.0,1.88,1.9,1.86,1.87,2129600.0
2009-05-15 10:00:00,1.87,1.87,1.85,1.85,2219200.0,1.87,1.87,1.85,1.85,2219200.0
2009-05-15 10:30:00,1.85,1.87,1.85,1.87,1073600.0,1.85,1.87,1.85,1.87,1073600.0
2009-05-15 11:00:00,1.87,1.87,1.85,1.85,848000.0,1.87,1.87,1.85,1.85,848000.0
2009-05-15 11:30:00,1.85,1.86,1.85,1.85,705600.0,1.85,1.86,1.85,1.85,705600.0
2009-05-15 12:00:00,1.85,1.85,1.85,1.85,968000.0,1.85,1.85,1.85,1.85,968000.0
2009-05-15 12:30:00,1.85,1.85,1.84,1.84,1929600.0,1.85,1.85,1.84,1.84,1929600.0
2009-05-15 13:00:00,1.84,1.84,1.83,1.83,1840000.0,1.84,1.84,1.83,1.83,1840000.0
2009-05-15 13:30:00,1.84,1.84,1.82,1.82,3630400.0,1.84,1.84,1.82,1.82,3630400.0
2009-05-15 14:00:00,1.82,1.83,1.82,1.82,2425600.0,1.82,1.83,1.82,1.82,2425600.0
2009-05-15 14:30:00,1.82,1.83,1.82,1.82,1300800.0,1.82,1.83,1.82,1.82,1300800.0
2009-05-15 15:00:00,1.82,1.83,1.82,1.82,1728000.0,1.82,1.83,1.82,1.82,1728000.0
2009-05-15 15:30:00,1.82,1.83,1.82,1.82,3297600.0,1.82,1.83,1.82,1.82,3297600.0
2009-05-18 09:30:00,1.84,1.86,1.83,1.84,886400.0,1.84,1.86,1.83,1.84,886400.0
2009-05-18 10:00:00,1.84,1.84,1.82,1.83,921600.0,1.84,1.84,1.82,1.83,921600.0
2009-05-18 10:30:00,1.83,1.84,1.83,1.84,816000.0,1.83,1.84,1.83,1.84,816000.0
2009-05-18 11:00:00,1.84,1.84,1.83,1.83,788800.0,1.84,1.84,1.83,1.83,788800.0
2009-05-18 11:30:00,1.83,1.83,1.82,1.82,1076800.0,1.83,1.83,1.82,1.82,1076800.0
2009-05-18 12:00:00,1.82,1.82,1.81,1.82,1288000.0,1.82,1.82,1.81,1.82,1288000.0
2009-05-18 12:30:00,1.82,1.82,1.82,1.82,820800.0,1.82,1.82,1.82,1.82,820800.0
2009-05-18 13:00:00,1.82,1.82,1.82,1.82,803200.0,1.82,1.82,1.82,1.82,803200.0
2009-05-18 13:30:00,1.82,1.82,1.82,1.82,777600.0,1.82,1.82,1.82,1.82,777600.0
2009-05-18 14:00:00,1.82,1.83,1.82,1.82,782400.0,1.82,1.83,1.82,1.82,782400.0
2009-05-18 14:30:00,1.82,1.84,1.82,1.84,1203200.0,1.82,1.84,1.82,1.84,1203200.0
2009-05-18 15:00:00,1.83,1.84,1.83,1.84,1356800.0,1.83,1.84,1.83,1.84,1356800.0
2009-05-18 15:30:00,1.84,1.85,1.84,1.85,2507200.0,1.84,1.85,1.84,1.85,2507200.0
2009-05-19 09:30:00,1.83,1.86,1.83,1.85,745600.0,1.83,1.86,1.83,1.85,745600.0
2009-05-19 10:00:00,1.85,1.87,1.85,1.87,764800.0,1.85,1.87,1.85,1.87,764800.0
2009-05-19 10:30:00,1.87,1.89,1.87,1.88,443200.0,1.87,1.89,1.87,1.88,443200.0
2009-05-19 11:00:00,1.88,1.88,1.87,1.88,492800.0,1.88,1.88,1.87,1.88,492800.0
2009-05-19 11:30:00,1.88,1.89,1.88,1.88,320000.0,1.88,1.89,1.88,1.88,320000.0
2009-05-19 12:00:00,1.88,1.9,1.88,1.9,374400.0,1.88,1.9,1.88,1.9,374400.0
2009-05-19 12:30:00,1.9,1.9,1.89,1.89,300800.0,1.9,1.9,1.89,1.89,300800.0
2009-05-19 13:00:00,1.89,1.89,1.89,1.89,825600.0,1.89,1.89,1.89,1.89,825600.0
2009-05-19 13:30:00,1.89,1.89,1.89,1.89,516800.0,1.89,1.89,1.89,1.89,516800.0
2009-05-19 14:00:00,1.89,1.89,1.88,1.89,668800.0,1.89,1.89,1.88,1.89,668800.0
2009-05-19 14:30:00,1.89,1.9,1.89,1.89,625600.0,1.89,1.9,1.89,1.89,625600.0
2009-05-19 15:00:00,1.89,1.89,1.89,1.89,716800.0,1.89,1.89,1.89,1.89,716800.0
2009-05-19 15:30:00,1.89,1.89,1.88,1.88,1808000.0,1.89,1.89,1.88,1.88,1808000.0
2009-05-20 09:30:00,1.9,1.92,1.89,1.91,1155200.0,1.9,1.92,1.89,1.91,1155200.0
2009-05-20 10:00:00,1.91,1.92,1.91,1.92,777600.0,1.91,1.92,1.91,1.92,777600.0
2009-05-20 10:30:00,1.92,1.92,1.91,1.92,627200.0,1.92,1.92,1.91,1.92,627200.0
2009-05-20 11:00:00,1.92,1.92,1.9,1.9,649600.0,1.92,1.92,1.9,1.9,649600.0
2009-05-20 11:30:00,1.9,1.92,1.9,1.91,372800.0,1.9,1.92,1.9,1.91,372800.0
2009-05-20 12:00:00,1.91,1.91,1.9,1.91,1067200.0,1.91,1.91,1.9,1.91,1067200.0
2009-05-20 12:30:00,1.91,1.91,1.9,1.9,1635200.0,1.91,1.91,1.9,1.9,1635200.0
2009-05-20 13:00:00,1.9,1.9,1.9,1.9,1243200.0,1.9,1.9,1.9,1.9,1243200.0
2009-05-20 13:30:00,1.9,1.91,1.9,1.9,526400.0,1.9,1.91,1.9,1.9,526400.0
2009-05-20 14:00:00,1.91,1.91,1.9,1.91,566400.0,1.91,1.91,1.9,1.91,566400.0
2009-05-20 14:30:00,1.91,1.91,1.9,1.9,803200.0,1.91,1.91,1.9,1.9,803200.0
2009-05-20 15:00:00,1.9,1.9,1.89,1.9,510400.0,1.9,1.9,1.89,1.9,510400.0
2009-05-20 15:30:00,1.9,1.9,1.88,1.88,1171200.0,1.9,1.9,1.88,1.88,1171200.0
2009-05-21 09:30:00,1.87,1.88,1.86,1.87,563200.0,1.87,1.88,1.86,1.87,563200.0
2009-05-21 10:00:00,1.87,1.88,1.87,1.87,494400.0,1.87,1.88,1.87,1.87,494400.0
2009-05-21 10:30:00,1.87,1.88,1.87,1.87,176000.0,1.87,1.88,1.87,1.87,176000.0
2009-05-21 11:00:00,1.87,1.87,1.86,1.87,275200.0,1.87,1.87,1.86,1.87,275200.0
2009-05-21 11:30:00,1.87,1.87,1.87,1.87,307200.0,1.87,1.87,1.87,1.87,307200.0
2009-05-21 12:00:00,1.87,1.87,1.86,1.87,528000.0,1.87,1.87,1.86,1.87,528000.0
2009-05-21 12:30:00,1.87,1.87,1.86,1.87,500800.0,1.87,1.87,1.86,1.87,500800.0
2009-05-21 13:00:00,1.87,1.88,1.87,1.87,340800.0,1.87,1.88,1.87,1.87,340800.0
2009-05-21 13:30:00,1.87,1.87,1.87,1.87,345600.0,1.87,1.87,1.87,1.87,345600.0
2009-05-21 14:00:00,1.87,1.88,1.86,1.87,596800.0,1.87,1.88,1.86,1.87,596800.0
2009-05-21 14:30:00,1.87,1.87,1.86,1.87,572800.0,1.87,1.87,1.86,1.87,572800.0
2009-05-21 15:00:00,1.87,1.88,1.87,1.87,1001600.0,1.87,1.88,1.87,1.87,1001600.0
2009-05-21 15:30:00,1.87,1.88,1.87,1.88,1184000.0,1.87,1.88,1.87,1.88,1184000.0
2009-05-22 09:30:00,1.89,1.91,1.87,1.88,459200.0,1.89,1.91,1.87,1.88,459200.0
2009-05-22 10:00:00,1.87,1.88,1.87,1.88,425600.0,1.87,1.88,1.87,1.88,425600.0
2009-05-22 10:30:00,1.88,1.88,1.87,1.88,260800.0,1.88,1.88,1.87,1.88,260800.0
2009-05-22 11:00:00,1.88,1.88,1.88,1.88,308800.0,1.88,1.88,1.88,1.88,308800.0
2009-05-22 11:30:00,1.88,1.88,1.88,1.88,313600.0,1.88,1.88,1.88,1.88,313600.0
2009-05-22 12:00:00,1.88,1.88,1.88,1.88,520000.0,1.88,1.88,1.88,1.88,520000.0
2009-05-22 12:30:00,1.88,1.88,1.87,1.88,142400.0,1.88,1.88,1.87,1.88,142400.0
2009-05-22 13:00:00,1.88,1.89,1.88,1.88,171200.0,1.88,1.89,1.88,1.88,171200.0
2009-05-22 13:30:00,1.88,1.88,1.87,1.87,283200.0,1.88,1.88,1.87,1.87,283200.0
2009-05-22 14:00:00,1.88,1.88,1.87,1.87,198400.0,1.88,1.88,1.87,1.87,198400.0
2009-05-22 14:30:00,1.87,1.88,1.87,1.88,249600.0,1.87,1.88,1.87,1.88,249600.0
2009-05-22 15:00:00,1.88,1.88,1.87,1.87,510400.0,1.88,1.88,1.87,1.87,510400.0
2009-05-22 15:30:00,1.87,1.88,1.86,1.87,844800.0,1.87,1.88,1.86,1.87,844800.0
2009-05-26 09:30:00,1.83,1.86,1.83,1.86,1000000.0,1.83,1.86,1.83,1.86,1000000.0
2009-05-26 10:00:00,1.86,1.89,1.86,1.89,1208000.0,1.86,1.89,1.86,1.89,1208000.0
2009-05-26 10:30:00,1.88,1.9,1.88,1.9,230400.0,1.88,1.9,1.88,1.9,230400.0
2009-05-26 11:00:00,1.9,1.9,1.9,1.9,124800.0,1.9,1.9,1.9,1.9,124800.0
2009-05-26 11:30:00,1.9,1.91,1.9,1.91,164800.0,1.9,1.91,1.9,1.91,164800.0
2009-05-26 12:00:00,1.91,1.91,1.9,1.9,203200.0,1.91,1.91,1.9,1.9,203200.0
2009-05-26 12:30:00,1.9,1.91,1.9,1.91,211200.0,1.9,1.91,1.9,1.91,211200.0
2009-05-26 13:00:00,1.91,1.91,1.91,1.91,395200.0,1.91,1.91,1.91,1.91,395200.0
2009-05-26 13:30:00,1.91,1.92,1.91,1.92,563200.0,1.91,1.92,1.91,1.92,563200.0
2009-05-26 14:00:00,1.92,1.93,1.92,1.93,632000.0,1.92,1.93,1.92,1.93,632000.0
2009-05-26 14:30:00,1.93,1.93,1.92,1.92,1163200.0,1.93,1.93,1.92,1.92,1163200.0
2009-05-26 15:00:00,1.92,1.93,1.92,1.92,1380800.0,1.92,1.93,1.92,1.92,1380800.0
2009-05-26 15:30:00,1.92,1.93,1.92,1.93,1404800.0,1.92,1.93,1.92,1.93,1404800.0
2009-05-27 09:30:00,1.92,1.94,1.91,1.94,520000.0,1.92,1.94,1.91,1.94,520000.0
2009-05-27 10:00:00,1.93,1.94,1.92,1.93,742400.0,1.93,1.94,1.92,1.93,742400.0
2009-05-27 10:30:00,1.93,1.95,1.93,1.95,321600.0,1.93,1.95,1.93,1.95,321600.0
2009-05-27 11:00:00,1.95,1.95,1.94,1.94,323200.0,1.95,1.95,1.94,1.94,323200.0
2009-05-27 11:30:00,1.94,1.94,1.94,1.94,121600.0,1.94,1.94,1.94,1.94,121600.0
2009-05-27 12:00:00,1.94,1.94,1.94,1.94,372800.0,1.94,1.94,1.94,1.94,372800.0
2009-05-27 12:30:00,1.94,1.94,1.93,1.93,384000.0,1.94,1.94,1.93,1.93,384000.0
2009-05-27 13:00:00,1.93,1.94,1.93,1.94,512000.0,1.93,1.94,1.93,1.94,512000.0
2009-05-27 13:30:00,1.94,1.94,1.93,1.93,1171200.0,1.94,1.94,1.93,1.93,1171200.0
2009-05-27 14:00:00,1.93,1.93,1.92,1.93,657600.0,1.93,1.93,1.92,1.93,657600.0
2009-05-27 14:30:00,1.93,1.94,1.93,1.94,620800.0,1.93,1.94,1.93,1.94,620800.0
2009-05-27 15:00:00,1.94,1.94,1.92,1.92,595200.0,1.94,1.94,1.92,1.92,595200.0
2009-05-27 15:30:00,1.92,1.93,1.92,1.92,1377600.0,1.92,1.93,1.92,1.92,1377600.0
2009-05-28 09:30:00,1.92,1.96,1.92,1.92,1902400.0,1.92,1.96,1.92,1.92,1902400.0
2009-05-28 10:00:00,1.92,1.92,1.89,1.9,396800.0,1.92,1.92,1.89,1.9,396800.0
2009-05-28 10:30:00,1.9,1.91,1.89,1.91,316800.0,1.9,1.91,1.89,1.91,316800.0
2009-05-28 11:00:00,1.91,1.91,1.9,1.9,432000.0,1.91,1.91,1.9,1.9,432000.0
2009-05-28 11:30:00,1.9,1.92,1.9,1.91,1171200.0,1.9,1.92,1.9,1.91,1171200.0
2009-05-28 12:00:00,1.91,1.92,1.91,1.91,985600.0,1.91,1.92,1.91,1.91,985600.0
2009-05-28 12:30:00,1.91,1.91,1.91,1.91,510400.0,1.91,1.91,1.91,1.91,510400.0
2009-05-28 13:00:00,1.91,1.92,1.91,1.92,1172800.0,1.91,1.92,1.91,1.92,1172800.0
2009-05-28 13:30:00,1.92,1.92,1.91,1.92,1062400.0,1.92,1.92,1.91,1.92,1062400.0
2009-05-28 14:00:00,1.92,1.93,1.92,1.92,1388800.0,1.92,1.93,1.92,1.92,1388800.0
2009-05-28 14:30:00,1.92,1.92,1.92,1.92,712000.0,1.92,1.92,1.92,1.92,712000.0
2009-05-28 15:00:00,1.92,1.92,1.91,1.92,702400.0,1.92,1.92,1.91,1.92,702400.0
2009-05-28 15:30:00,1.92,1.93,1.91,1.92,1420800.0,1.92,1.93,1.91,1.92,1420800.0
2009-05-29 09:30:00,1.92,1.95,1.91,1.92,1236800.0,1.92,1.95,1.91,1.92,1236800.0
2009-05-29 10:00:00,1.92,1.92,1.91,1.92,649600.0,1.92,1.92,1.91,1.92,649600.0
2009-05-29 10:30:00,1.92,1.92,1.92,1.92,467200.0,1.92,1.92,1.92,1.92,467200.0
2009-05-29 11:00:00,1.92,1.92,1.92,1.92,916800.0,1.92,1.92,1.92,1.92,916800.0
2009-05-29 11:30:00,1.92,1.92,1.92,1.92,505600.0,1.92,1.92,1.92,1.92,505600.0
2009-05-29 12:00:00,1.92,1.92,1.92,1.92,577600.0,1.92,1.92,1.92,1.92,577600.0
2009-05-29 12:30:00,1.92,1.92,1.92,1.92,480000.0,1.92,1.92,1.92,1.92,480000.0
2009-05-29 13:00:00,1.92,1.92,1.91,1.92,241600.0,1.92,1.92,1.91,1.92,241600.0
2009-05-29 13:30:00,1.92,1.92,1.91,1.92,265600.0,1.92,1.92,1.91,1.92,265600.0
2009-05-29 14:00:00,1.92,1.92,1.91,1.91,403200.0,1.92,1.92,1.91,1.91,403200.0
2009-05-29 14:30:00,1.91,1.92,1.91,1.91,452800.0,1.91,1.92,1.91,1.91,452800.0
2009-05-29 15:00:00,1.91,1.92,1.91,1.91,832000.0,1.91,1.92,1.91,1.91,832000.0
2009-05-29 15:30:00,1.91,1.92,1.91,1.92,3764800.0,1.91,1.92,1.91,1.92,3764800.0
2009-06-01 09:30:00,1.94,1.97,1.94,1.96,678400.0,1.94,1.97,1.94,1.96,678400.0
2009-06-01 10:00:00,1.96,1.99,1.96,1.98,1150400.0,1.96,1.99,1.96,1.98,1150400.0
2009-06-01 10:30:00,1.98,1.99,1.98,1.98,540800.0,1.98,1.99,1.98,1.98,540800.0
2009-06-01 11:00:00,1.98,1.99,1.98,1.98,584000.0,1.98,1.99,1.98,1.98,584000.0
2009-06-01 11:30:00,1.98,1.98,1.98,1.98,273600.0,1.98,1.98,1.98,1.98,273600.0
2009-06-01 12:00:00,1.98,1.99,1.98,1.99,272000.0,1.98,1.99,1.98,1.99,272000.0
2009-06-01 12:30:00,1.99,1.99,1.98,1.98,270400.0,1.99,1.99,1.98,1.98,270400.0
2009-06-01 13:00:00,1.98,1.99,1.98,1.99,427200.0,1.98,1.99,1.98,1.99,427200.0
2009-06-01 13:30:00,1.99,1.99,1.97,1.99,628800.0,1.99,1.99,1.97,1.99,628800.0
2009-06-01 14:00:00,1.99,1.99,1.99,1.99,401600.0,1.99,1.99,1.99,1.99,401600.0
2009-06-01 14:30:00,1.99,1.99,1.99,1.99,793600.0,1.99,1.99,1.99,1.99,793600.0
2009-06-01 15:00:00,1.99,1.99,1.98,1.99,811200.0,1.99,1.99,1.98,1.99,811200.0
2009-06-01 15:30:00,1.99,2.0,1.99,1.99,1548800.0,1.99,2.0,1.99,1.99,1548800.0
2009-06-02 09:30:00,1.97,1.99,1.97,1.99,1059200.0,1.97,1.99,1.97,1.99,1059200.0
2009-06-02 10:00:00,1.99,2.0,1.98,1.99,1624000.0,1.99,2.0,1.98,1.99,1624000.0
2009-06-02 10:30:00,1.99,1.99,1.98,1.98,1020800.0,1.99,1.99,1.98,1.98,1020800.0
2009-06-02 11:00:00,1.98,1.99,1.98,1.98,1038400.0,1.98,1.99,1.98,1.98,1038400.0
2009-06-02 11:30:00,1.98,1.98,1.97,1.98,428800.0,1.98,1.98,1.97,1.98,428800.0
2009-06-02 12:00:00,1.98,1.98,1.97,1.98,435200.0,1.98,1.98,1.97,1.98,435200.0
2009-06-02 12:30:00,1.98,1.98,1.97,1.98,544000.0,1.98,1.98,1.97,1.98,544000.0
2009-06-02 13:00:00,1.98,1.98,1.97,1.98,267200.0,1.98,1.98,1.97,1.98,267200.0
2009-06-02 13:30:00,1.98,1.98,1.98,1.98,673600.0,1.98,1.98,1.98,1.98,673600.0
2009-06-02 14:00:00,1.98,1.99,1.98,1.98,603200.0,1.98,1.99,1.98,1.98,603200.0
2009-06-02 14:30:00,1.98,1.98,1.98,1.98,651200.0,1.98,1.98,1.98,1.98,651200.0
2009-06-02 15:00:00,1.98,1.98,1.98,1.98,678400.0,1.98,1.98,1.98,1.98,678400.0
2009-06-02 15:30:00,1.98,1.99,1.98,1.98,1444800.0,1.98,1.99,1.98,1.98,1444800.0
2009-06-03 09:30:00,1.96,1.97,1.93,1.95,712000.0,1.96,1.97,1.93,1.95,712000.0
2009-06-03 10:00:00,1.95,1.96,1.94,1.96,435200.0,1.95,1.96,1.94,1.96,435200.0
2009-06-03 10:30:00,1.96,1.96,1.95,1.96,660800.0,1.96,1.96,1.95,1.96,660800.0
2009-06-03 11:00:00,1.96,1.96,1.95,1.96,600000.0,1.96,1.96,1.95,1.96,600000.0
2009-06-03 11:30:00,1.96,1.97,1.96,1.96,646400.0,1.96,1.97,1.96,1.96,646400.0
2009-06-03 12:00:00,1.96,1.97,1.96,1.96,507200.0,1.96,1.97,1.96,1.96,507200.0
2009-06-03 12:30:00,1.96,1.97,1.96,1.96,291200.0,1.96,1.97,1.96,1.96,291200.0
2009-06-03 13:00:00,1.96,1.98,1.96,1.97,1438400.0,1.96,1.98,1.96,1.97,1438400.0
2009-06-03 13:30:00,1.97,1.97,1.97,1.97,1222400.0,1.97,1.97,1.97,1.97,1222400.0
2009-06-03 14:00:00,1.97,1.98,1.97,1.98,812800.0,1.97,1.98,1.97,1.98,812800.0
2009-06-03 14:30:00,1.98,1.98,1.97,1.98,908800.0,1.98,1.98,1.97,1.98,908800.0
2009-06-03 15:00:00,1.98,1.98,1.97,1.97,708800.0,1.98,1.98,1.97,1.97,708800.0
2009-06-03 15:30:00,1.97,1.98,1.97,1.98,1833600.0,1.97,1.98,1.97,1.98,1833600.0
2009-06-04 09:30:00,2.03,2.14,2.03,2.14,6288000.0,2.03,2.14,2.03,2.14,6288000.0
2009-06-04 10:00:00,2.14,2.17,2.12,2.16,3792000.0,2.14,2.17,2.12,2.16,3792000.0
2009-06-04 10:30:00,2.16,2.19,2.14,2.18,2857600.0,2.16,2.19,2.14,2.18,2857600.0
2009-06-04 11:00:00,2.18,2.18,2.15,2.15,2353600.0,2.18,2.18,2.15,2.15,2353600.0
2009-06-04 11:30:00,2.15,2.16,2.14,2.15,1579200.0,2.15,2.16,2.14,2.15,1579200.0
2009-06-04 12:00:00,2.15,2.15,2.14,2.14,953600.0,2.15,2.15,2.14,2.14,953600.0
2009-06-04 12:30:00,2.14,2.14,2.13,2.14,915200.0,2.14,2.14,2.13,2.14,915200.0
2009-06-04 13:00:00,2.14,2.15,2.13,2.15,1105600.0,2.14,2.15,2.13,2.15,1105600.0
2009-06-04 13:30:00,2.15,2.17,2.15,2.17,1070400.0,2.15,2.17,2.15,2.17,1070400.0
2009-06-04 14:00:00,2.17,2.17,2.16,2.16,1220800.0,2.17,2.17,2.16,2.16,1220800.0
2009-06-04 14:30:00,2.16,2.16,2.15,2.15,1089600.0,2.16,2.16,2.15,2.15,1089600.0
2009-06-04 15:00:00,2.15,2.15,2.13,2.14,2036800.0,2.15,2.15,2.13,2.14,2036800.0
2009-06-04 15:30:00,2.14,2.15,2.13,2.15,3494400.0,2.14,2.15,2.13,2.15,3494400.0
2009-06-05 09:30:00,2.14,2.14,2.08,2.1,2264000.0,2.14,2.14,2.08,2.1,2264000.0
2009-06-05 10:00:00,2.1,2.13,2.09,2.13,1508800.0,2.1,2.13,2.09,2.13,1508800.0
2009-06-05 10:30:00,2.13,2.14,2.13,2.14,918400.0,2.13,2.14,2.13,2.14,918400.0
2009-06-05 11:00:00,2.14,2.16,2.14,2.15,472000.0,2.14,2.16,2.14,2.15,472000.0
2009-06-05 11:30:00,2.15,2.17,2.14,2.16,596800.0,2.15,2.17,2.14,2.16,596800.0
2009-06-05 12:00:00,2.16,2.17,2.16,2.16,670400.0,2.16,2.17,2.16,2.16,670400.0
2009-06-05 12:30:00,2.16,2.17,2.15,2.16,555200.0,2.16,2.17,2.15,2.16,555200.0
2009-06-05 13:00:00,2.16,2.16,2.15,2.16,523200.0,2.16,2.16,2.15,2.16,523200.0
2009-06-05 13:30:00,2.16,2.16,2.15,2.15,390400.0,2.16,2.16,2.15,2.15,390400.0
2009-06-05 14:00:00,2.15,2.15,2.13,2.13,577600.0,2.15,2.15,2.13,2.13,577600.0
2009-06-05 14:30:00,2.14,2.14,2.13,2.14,534400.0,2.14,2.14,2.13,2.14,534400.0
2009-06-05 15:00:00,2.14,2.15,2.14,2.14,667200.0,2.14,2.15,2.14,2.14,667200.0
2009-06-05 15:30:00,2.14,2.15,2.14,2.15,2256000.0,2.14,2.15,2.14,2.15,2256000.0
2009-06-08 09:30:00,2.06,2.1,2.05,2.09,1233600.0,2.06,2.1,2.05,2.09,1233600.0
2009-06-08 10:00:00,2.09,2.11,2.09,2.1,729600.0,2.09,2.11,2.09,2.1,729600.0
2009-06-08 10:30:00,2.1,2.1,2.1,2.1,417600.0,2.1,2.1,2.1,2.1,417600.0
2009-06-08 11:00:00,2.1,2.1,2.09,2.09,320000.0,2.1,2.1,2.09,2.09,320000.0
2009-06-08 11:30:00,2.09,2.09,2.08,2.09,379200.0,2.09,2.09,2.08,2.09,379200.0
2009-06-08 12:00:00,2.09,2.09,2.08,2.09,363200.0,2.09,2.09,2.08,2.09,363200.0
2009-06-08 12:30:00,2.09,2.1,2.09,2.09,328000.0,2.09,2.1,2.09,2.09,328000.0
2009-06-08 13:00:00,2.09,2.1,2.09,2.1,321600.0,2.09,2.1,2.09,2.1,321600.0
2009-06-08 13:30:00,2.1,2.1,2.09,2.09,262400.0,2.1,2.1,2.09,2.09,262400.0
2009-06-08 14:00:00,2.09,2.09,2.09,2.09,400000.0,2.09,2.09,2.09,2.09,400000.0
2009-06-08 14:30:00,2.09,2.1,2.09,2.1,457600.0,2.09,2.1,2.09,2.1,457600.0
2009-06-08 15:00:00,2.1,2.12,2.1,2.11,630400.0,2.1,2.12,2.1,2.11,630400.0
2009-06-08 15:30:00,2.11,2.13,2.11,2.11,1427200.0,2.11,2.13,2.11,2.11,1427200.0
2009-06-09 09:30:00,2.1,2.12,2.08,2.1,753600.0,2.1,2.12,2.08,2.1,753600.0
2009-06-09 10:00:00,2.11,2.11,2.1,2.1,604800.0,2.11,2.11,2.1,2.1,604800.0
2009-06-09 10:30:00,2.1,2.11,2.1,2.1,312000.0,2.1,2.11,2.1,2.1,312000.0
2009-06-09 11:00:00,2.1,2.12,2.1,2.11,740800.0,2.1,2.12,2.1,2.11,740800.0
2009-06-09 11:30:00,2.11,2.11,2.1,2.1,228800.0,2.11,2.11,2.1,2.1,228800.0
2009-06-09 12:00:00,2.1,2.11,2.1,2.11,228800.0,2.1,2.11,2.1,2.11,228800.0
2009-06-09 12:30:00,2.11,2.12,2.11,2.12,294400.0,2.11,2.12,2.11,2.12,294400.0
2009-06-09 13:00:00,2.12,2.12,2.12,2.12,545600.0,2.12,2.12,2.12,2.12,545600.0
2009-06-09 13:30:00,2.12,2.12,2.12,2.12,278400.0,2.12,2.12,2.12,2.12,278400.0
2009-06-09 14:00:00,2.12,2.12,2.11,2.12,288000.0,2.12,2.12,2.11,2.12,288000.0
2009-06-09 14:30:00,2.12,2.12,2.11,2.12,518400.0,2.12,2.12,2.11,2.12,518400.0
2009-06-09 15:00:00,2.12,2.13,2.12,2.12,718400.0,2.12,2.13,2.12,2.12,718400.0
2009-06-09 15:30:00,2.12,2.12,2.11,2.12,1384000.0,2.12,2.12,2.11,2.12,1384000.0
2009-06-10 09:30:00,2.11,2.12,2.1,2.11,1078400.0,2.11,2.12,2.1,2.11,1078400.0
2009-06-10 10:00:00,2.11,2.11,2.09,2.1,670400.0,2.11,2.11,2.09,2.1,670400.0
2009-06-10 10:30:00,2.1,2.11,2.1,2.1,432000.0,2.1,2.11,2.1,2.1,432000.0
2009-06-10 11:00:00,2.1,2.11,2.1,2.1,385600.0,2.1,2.11,2.1,2.1,385600.0
2009-06-10 11:30:00,2.11,2.11,2.11,2.11,238400.0,2.11,2.11,2.11,2.11,238400.0
2009-06-10 12:00:00,2.11,2.12,2.11,2.12,396800.0,2.11,2.12,2.11,2.12,396800.0
2009-06-10 12:30:00,2.12,2.12,2.12,2.12,454400.0,2.12,2.12,2.12,2.12,454400.0
2009-06-10 13:00:00,2.12,2.12,2.11,2.11,577600.0,2.12,2.12,2.11,2.11,577600.0
2009-06-10 13:30:00,2.11,2.11,2.11,2.11,712000.0,2.11,2.11,2.11,2.11,712000.0
2009-06-10 14:00:00,2.11,2.12,2.11,2.12,667200.0,2.11,2.12,2.11,2.12,667200.0
2009-06-10 14:30:00,2.11,2.13,2.11,2.12,585600.0,2.11,2.13,2.11,2.12,585600.0
2009-06-10 15:00:00,2.12,2.12,2.12,2.12,692800.0,2.12,2.12,2.12,2.12,692800.0
2009-06-10 15:30:00,2.12,2.14,2.12,2.13,1068800.0,2.12,2.14,2.12,2.13,1068800.0
2009-06-11 09:30:00,2.12,2.15,2.12,2.15,739200.0,2.12,2.15,2.12,2.15,739200.0
2009-06-11 10:00:00,2.15,2.15,2.14,2.14,475200.0,2.15,2.15,2.14,2.14,475200.0
2009-06-11 10:30:00,2.14,2.15,2.13,2.13,376000.0,2.14,2.15,2.13,2.13,376000.0
2009-06-11 11:00:00,2.13,2.14,2.13,2.14,369600.0,2.13,2.14,2.13,2.14,369600.0
2009-06-11 11:30:00,2.14,2.14,2.13,2.14,198400.0,2.14,2.14,2.13,2.14,198400.0
2009-06-11 12:00:00,2.14,2.14,2.13,2.14,289600.0,2.14,2.14,2.13,2.14,289600.0
2009-06-11 12:30:00,2.14,2.14,2.14,2.14,166400.0,2.14,2.14,2.14,2.14,166400.0
2009-06-11 13:00:00,2.14,2.15,2.14,2.15,227200.0,2.14,2.15,2.14,2.15,227200.0
2009-06-11 13:30:00,2.15,2.15,2.15,2.15,240000.0,2.15,2.15,2.15,2.15,240000.0
2009-06-11 14:00:00,2.15,2.15,2.14,2.14,265600.0,2.15,2.15,2.14,2.14,265600.0
2009-06-11 14:30:00,2.14,2.15,2.14,2.15,230400.0,2.14,2.15,2.14,2.15,230400.0
2009-06-11 15:00:00,2.15,2.15,2.14,2.14,345600.0,2.15,2.15,2.14,2.14,345600.0
2009-06-11 15:30:00,2.14,2.15,2.14,2.14,2112000.0,2.14,2.15,2.14,2.14,2112000.0
2009-06-12 09:30:00,2.12,2.13,2.1,2.13,795200.0,2.12,2.13,2.1,2.13,795200.0
2009-06-12 10:00:00,2.13,2.13,2.12,2.12,576000.0,2.13,2.13,2.12,2.12,576000.0
2009-06-12 10:30:00,2.12,2.13,2.12,2.12,361600.0,2.12,2.13,2.12,2.12,361600.0
2009-06-12 11:00:00,2.12,2.12,2.11,2.12,292800.0,2.12,2.12,2.11,2.12,292800.0
2009-06-12 11:30:00,2.12,2.13,2.12,2.12,212800.0,2.12,2.13,2.12,2.12,212800.0
2009-06-12 12:00:00,2.12,2.13,2.12,2.13,169600.0,2.12,2.13,2.12,2.13,169600.0
2009-06-12 12:30:00,2.13,2.13,2.12,2.13,195200.0,2.13,2.13,2.12,2.13,195200.0
2009-06-12 13:00:00,2.13,2.14,2.13,2.14,328000.0,2.13,2.14,2.13,2.14,328000.0
2009-06-12 13:30:00,2.14,2.14,2.14,2.14,196800.0,2.14,2.14,2.14,2.14,196800.0
2009-06-12 14:00:00,2.14,2.14,2.14,2.14,268800.0,2.14,2.14,2.14,2.14,268800.0
2009-06-12 14:30:00,2.14,2.16,2.14,2.15,371200.0,2.14,2.16,2.14,2.15,371200.0
2009-06-12 15:00:00,2.15,2.16,2.15,2.15,377600.0,2.15,2.16,2.15,2.15,377600.0
2009-06-12 15:30:00,2.16,2.16,2.15,2.15,702400.0,2.16,2.16,2.15,2.15,702400.0
2009-06-15 09:30:00,2.14,2.14,2.11,2.13,579200.0,2.14,2.14,2.11,2.13,579200.0
2009-06-15 10:00:00,2.13,2.14,2.13,2.14,395200.0,2.13,2.14,2.13,2.14,395200.0
2009-06-15 10:30:00,2.14,2.14,2.13,2.13,532800.0,2.14,2.14,2.13,2.13,532800.0
2009-06-15 11:00:00,2.14,2.14,2.13,2.14,451200.0,2.14,2.14,2.13,2.14,451200.0
2009-06-15 11:30:00,2.14,2.14,2.13,2.14,350400.0,2.14,2.14,2.13,2.14,350400.0
2009-06-15 12:00:00,2.14,2.14,2.13,2.13,324800.0,2.14,2.14,2.13,2.13,324800.0
2009-06-15 12:30:00,2.14,2.15,2.14,2.14,297600.0,2.14,2.15,2.14,2.14,297600.0
2009-06-15 13:00:00,2.14,2.15,2.13,2.14,1392000.0,2.14,2.15,2.13,2.14,1392000.0
2009-06-15 13:30:00,2.14,2.14,2.14,2.14,310400.0,2.14,2.14,2.14,2.14,310400.0
2009-06-15 14:00:00,2.14,2.15,2.14,2.15,235200.0,2.14,2.15,2.14,2.15,235200.0
2009-06-15 14:30:00,2.15,2.15,2.14,2.15,280000.0,2.15,2.15,2.14,2.15,280000.0
2009-06-15 15:00:00,2.15,2.15,2.14,2.15,337600.0,2.15,2.15,2.14,2.15,337600.0
2009-06-15 15:30:00,2.15,2.16,2.15,2.15,1201600.0,2.15,2.16,2.15,2.15,1201600.0
2009-06-16 09:30:00,2.16,2.17,2.15,2.16,632000.0,2.16,2.17,2.15,2.16,632000.0
2009-06-16 10:00:00,2.16,2.17,2.15,2.16,510400.0,2.16,2.17,2.15,2.16,510400.0
2009-06-16 10:30:00,2.16,2.17,2.16,2.16,240000.0,2.16,2.17,2.16,2.16,240000.0
2009-06-16 11:00:00,2.16,2.17,2.16,2.16,236800.0,2.16,2.17,2.16,2.16,236800.0
2009-06-16 11:30:00,2.16,2.16,2.16,2.16,169600.0,2.16,2.16,2.16,2.16,169600.0
2009-06-16 12:00:00,2.16,2.17,2.16,2.16,414400.0,2.16,2.17,2.16,2.16,414400.0
2009-06-16 12:30:00,2.16,2.16,2.15,2.15,708800.0,2.16,2.16,2.15,2.15,708800.0
2009-06-16 13:00:00,2.15,2.15,2.14,2.14,424000.0,2.15,2.15,2.14,2.14,424000.0
2009-06-16 13:30:00,2.14,2.15,2.14,2.15,385600.0,2.14,2.15,2.14,2.15,385600.0
2009-06-16 14:00:00,2.15,2.16,2.15,2.15,430400.0,2.15,2.16,2.15,2.15,430400.0
2009-06-16 14:30:00,2.15,2.16,2.15,2.15,323200.0,2.15,2.16,2.15,2.15,323200.0
2009-06-16 15:00:00,2.15,2.16,2.15,2.16,744000.0,2.15,2.16,2.15,2.16,744000.0
2009-06-16 15:30:00,2.16,2.16,2.15,2.15,1009600.0,2.16,2.16,2.15,2.15,1009600.0
2009-06-17 09:30:00,2.15,2.16,2.13,2.14,724800.0,2.15,2.16,2.13,2.14,724800.0
2009-06-17 10:00:00,2.14,2.15,2.14,2.14,753600.0,2.14,2.15,2.14,2.14,753600.0
2009-06-17 10:30:00,2.14,2.15,2.14,2.15,585600.0,2.14,2.15,2.14,2.15,585600.0
2009-06-17 11:00:00,2.15,2.17,2.15,2.16,870400.0,2.15,2.17,2.15,2.16,870400.0
2009-06-17 11:30:00,2.16,2.16,2.14,2.15,347200.0,2.16,2.16,2.14,2.15,347200.0
2009-06-17 12:00:00,2.15,2.17,2.15,2.16,244800.0,2.15,2.17,2.15,2.16,244800.0
2009-06-17 12:30:00,2.16,2.17,2.15,2.15,228800.0,2.16,2.17,2.15,2.15,228800.0
2009-06-17 13:00:00,2.15,2.16,2.15,2.16,268800.0,2.15,2.16,2.15,2.16,268800.0
2009-06-17 13:30:00,2.16,2.16,2.15,2.16,612800.0,2.16,2.16,2.15,2.16,612800.0
2009-06-17 14:00:00,2.16,2.16,2.15,2.16,403200.0,2.16,2.16,2.15,2.16,403200.0
2009-06-17 14:30:00,2.16,2.16,2.14,2.14,433600.0,2.16,2.16,2.14,2.14,433600.0
2009-06-17 15:00:00,2.14,2.15,2.14,2.14,1056000.0,2.14,2.15,2.14,2.14,1056000.0
2009-06-17 15:30:00,2.14,2.15,2.14,2.14,1323200.0,2.14,2.15,2.14,2.14,1323200.0
2009-06-18 09:30:00,2.15,2.16,2.13,2.16,814400.0,2.15,2.16,2.13,2.16,814400.0
2009-06-18 10:00:00,2.16,2.16,2.15,2.15,342400.0,2.16,2.16,2.15,2.15,342400.0
2009-06-18 10:30:00,2.15,2.16,2.15,2.15,193600.0,2.15,2.16,2.15,2.15,193600.0
2009-06-18 11:00:00,2.15,2.16,2.15,2.16,232000.0,2.15,2.16,2.15,2.16,232000.0
2009-06-18 11:30:00,2.16,2.16,2.14,2.15,161600.0,2.16,2.16,2.14,2.15,161600.0
2009-06-18 12:00:00,2.15,2.15,2.15,2.15,160000.0,2.15,2.15,2.15,2.15,160000.0
2009-06-18 12:30:00,2.15,2.16,2.15,2.15,233600.0,2.15,2.16,2.15,2.15,233600.0
2009-06-18 13:00:00,2.16,2.16,2.15,2.16,240000.0,2.16,2.16,2.15,2.16,240000.0
2009-06-18 13:30:00,2.16,2.16,2.15,2.15,228800.0,2.16,2.16,2.15,2.15,228800.0
2009-06-18 14:00:00,2.15,2.16,2.15,2.16,273600.0,2.15,2.16,2.15,2.16,273600.0
2009-06-18 14:30:00,2.16,2.16,2.16,2.16,270400.0,2.16,2.16,2.16,2.16,270400.0
2009-06-18 15:00:00,2.16,2.16,2.15,2.16,492800.0,2.16,2.16,2.15,2.16,492800.0
2009-06-18 15:30:00,2.16,2.16,2.15,2.15,955200.0,2.16,2.16,2.15,2.15,955200.0
2009-06-19 09:30:00,2.18,2.2,2.16,2.19,1185600.0,2.18,2.2,2.16,2.19,1185600.0
2009-06-19 10:00:00,2.18,2.18,2.17,2.18,286400.0,2.18,2.18,2.17,2.18,286400.0
2009-06-19 10:30:00,2.18,2.18,2.17,2.17,363200.0,2.18,2.18,2.17,2.17,363200.0
2009-06-19 11:00:00,2.17,2.18,2.17,2.17,267200.0,2.17,2.18,2.17,2.17,267200.0
2009-06-19 11:30:00,2.17,2.17,2.17,2.17,190400.0,2.17,2.17,2.17,2.17,190400.0
2009-06-19 12:00:00,2.17,2.17,2.15,2.15,208000.0,2.17,2.17,2.15,2.15,208000.0
2009-06-19 12:30:00,2.15,2.16,2.15,2.16,132800.0,2.15,2.16,2.15,2.16,132800.0
2009-06-19 13:00:00,2.16,2.16,2.16,2.16,211200.0,2.16,2.16,2.16,2.16,211200.0
2009-06-19 13:30:00,2.16,2.17,2.16,2.16,491200.0,2.16,2.17,2.16,2.16,491200.0
2009-06-19 14:00:00,2.16,2.16,2.14,2.14,1422400.0,2.16,2.16,2.14,2.14,1422400.0
2009-06-19 14:30:00,2.14,2.15,2.14,2.14,824000.0,2.14,2.15,2.14,2.14,824000.0
2009-06-19 15:00:00,2.14,2.15,2.14,2.15,1169600.0,2.14,2.15,2.14,2.15,1169600.0
2009-06-19 15:30:00,2.15,2.15,2.14,2.14,1552000.0,2.15,2.15,2.14,2.14,1552000.0
2009-06-22 09:30:00,2.14,2.17,2.14,2.16,1080000.0,2.14,2.17,2.14,2.16,1080000.0
2009-06-22 10:00:00,2.16,2.17,2.15,2.16,851200.0,2.16,2.17,2.15,2.16,851200.0
2009-06-22 10:30:00,2.16,2.17,2.15,2.16,457600.0,2.16,2.17,2.15,2.16,457600.0
2009-06-22 11:00:00,2.16,2.17,2.16,2.16,689600.0,2.16,2.17,2.16,2.16,689600.0
2009-06-22 11:30:00,2.16,2.16,2.15,2.15,356800.0,2.16,2.16,2.15,2.15,356800.0
2009-06-22 12:00:00,2.15,2.15,2.14,2.15,238400.0,2.15,2.15,2.14,2.15,238400.0
2009-06-22 12:30:00,2.14,2.14,2.13,2.14,198400.0,2.14,2.14,2.13,2.14,198400.0
2009-06-22 13:00:00,2.14,2.15,2.14,2.14,324800.0,2.14,2.15,2.14,2.14,324800.0
2009-06-22 13:30:00,2.14,2.15,2.14,2.15,160000.0,2.14,2.15,2.14,2.15,160000.0
2009-06-22 14:00:00,2.15,2.15,2.15,2.15,216000.0,2.15,2.15,2.15,2.15,216000.0
2009-06-22 14:30:00,2.15,2.15,2.15,2.15,244800.0,2.15,2.15,2.15,2.15,244800.0
2009-06-22 15:00:00,2.15,2.15,2.14,2.15,377600.0,2.15,2.15,2.14,2.15,377600.0
2009-06-22 15:30:00,2.15,2.15,2.13,2.13,868800.0,2.15,2.15,2.13,2.13,868800.0
2009-06-23 09:30:00,2.14,2.17,2.14,2.15,920000.0,2.14,2.17,2.14,2.15,920000.0
2009-06-23 10:00:00,2.15,2.16,2.13,2.13,484800.0,2.15,2.16,2.13,2.13,484800.0
2009-06-23 10:30:00,2.14,2.15,2.14,2.15,355200.0,2.14,2.15,2.14,2.15,355200.0
2009-06-23 11:00:00,2.15,2.15,2.13,2.13,459200.0,2.15,2.15,2.13,2.13,459200.0
2009-06-23 11:30:00,2.13,2.14,2.13,2.14,400000.0,2.13,2.14,2.13,2.14,400000.0
2009-06-23 12:00:00,2.14,2.15,2.14,2.14,428800.0,2.14,2.15,2.14,2.14,428800.0
2009-06-23 12:30:00,2.14,2.15,2.14,2.14,444800.0,2.14,2.15,2.14,2.14,444800.0
2009-06-23 13:00:00,2.14,2.15,2.14,2.15,291200.0,2.14,2.15,2.14,2.15,291200.0
2009-06-23 13:30:00,2.14,2.15,2.14,2.14,273600.0,2.14,2.15,2.14,2.14,273600.0
2009-06-23 14:00:00,2.14,2.15,2.14,2.14,582400.0,2.14,2.15,2.14,2.14,582400.0
2009-06-23 14:30:00,2.14,2.14,2.13,2.14,424000.0,2.14,2.14,2.13,2.14,424000.0
2009-06-23 15:00:00,2.14,2.14,2.14,2.14,259200.0,2.14,2.14,2.14,2.14,259200.0
2009-06-23 15:30:00,2.14,2.15,2.14,2.14,755200.0,2.14,2.15,2.14,2.14,755200.0
2009-06-24 09:30:00,2.13,2.18,2.13,2.18,680000.0,2.13,2.18,2.13,2.18,680000.0
2009-06-24 10:00:00,2.17,2.18,2.17,2.18,358400.0,2.17,2.18,2.17,2.18,358400.0
2009-06-24 10:30:00,2.18,2.18,2.17,2.17,507200.0,2.18,2.18,2.17,2.17,507200.0
2009-06-24 11:00:00,2.17,2.18,2.17,2.17,284800.0,2.17,2.18,2.17,2.17,284800.0
2009-06-24 11:30:00,2.17,2.18,2.17,2.18,356800.0,2.17,2.18,2.17,2.18,356800.0
2009-06-24 12:00:00,2.18,2.18,2.17,2.18,611200.0,2.18,2.18,2.17,2.18,611200.0
2009-06-24 12:30:00,2.17,2.17,2.17,2.17,275200.0,2.17,2.17,2.17,2.17,275200.0
2009-06-24 13:00:00,2.17,2.17,2.16,2.17,230400.0,2.17,2.17,2.16,2.17,230400.0
2009-06-24 13:30:00,2.17,2.17,2.17,2.17,174400.0,2.17,2.17,2.17,2.17,174400.0
2009-06-24 14:00:00,2.17,2.17,2.16,2.16,371200.0,2.17,2.17,2.16,2.16,371200.0
2009-06-24 14:30:00,2.16,2.17,2.16,2.16,419200.0,2.16,2.17,2.16,2.16,419200.0
2009-06-24 15:00:00,2.16,2.17,2.15,2.17,857600.0,2.16,2.17,2.15,2.17,857600.0
2009-06-24 15:30:00,2.17,2.17,2.16,2.17,1160000.0,2.17,2.17,2.16,2.17,1160000.0
2009-06-25 09:30:00,2.17,2.19,2.16,2.19,806400.0,2.17,2.19,2.16,2.19,806400.0
2009-06-25 10:00:00,2.19,2.21,2.18,2.21,820800.0,2.19,2.21,2.18,2.21,820800.0
2009-06-25 10:30:00,2.21,2.22,2.21,2.22,292800.0,2.21,2.22,2.21,2.22,292800.0
2009-06-25 11:00:00,2.22,2.23,2.21,2.22,331200.0,2.22,2.23,2.21,2.22,331200.0
2009-06-25 11:30:00,2.22,2.23,2.22,2.22,470400.0,2.22,2.23,2.22,2.22,470400.0
2009-06-25 12:00:00,2.22,2.23,2.21,2.22,297600.0,2.22,2.23,2.21,2.22,297600.0
2009-06-25 12:30:00,2.22,2.22,2.21,2.21,150400.0,2.22,2.22,2.21,2.21,150400.0
2009-06-25 13:00:00,2.21,2.22,2.21,2.22,233600.0,2.21,2.22,2.21,2.22,233600.0
2009-06-25 13:30:00,2.22,2.23,2.22,2.22,176000.0,2.22,2.23,2.22,2.22,176000.0
2009-06-25 14:00:00,2.22,2.23,2.22,2.22,216000.0,2.22,2.23,2.22,2.22,216000.0
2009-06-25 14:30:00,2.22,2.23,2.22,2.22,380800.0,2.22,2.23,2.22,2.22,380800.0
2009-06-25 15:00:00,2.22,2.24,2.22,2.24,518400.0,2.22,2.24,2.22,2.24,518400.0
2009-06-25 15:30:00,2.24,2.24,2.22,2.24,1108800.0,2.24,2.24,2.22,2.24,1108800.0
2009-06-26 09:30:00,2.22,2.25,2.22,2.24,318400.0,2.22,2.25,2.22,2.24,318400.0
2009-06-26 10:00:00,2.24,2.25,2.22,2.23,388800.0,2.24,2.25,2.22,2.23,388800.0
2009-06-26 10:30:00,2.23,2.23,2.21,2.22,220800.0,2.23,2.23,2.21,2.22,220800.0
2009-06-26 11:00:00,2.21,2.22,2.2,2.21,204800.0,2.21,2.22,2.2,2.21,204800.0
2009-06-26 11:30:00,2.21,2.21,2.21,2.21,156800.0,2.21,2.21,2.21,2.21,156800.0
2009-06-26 12:00:00,2.21,2.21,2.21,2.21,283200.0,2.21,2.21,2.21,2.21,283200.0
2009-06-26 12:30:00,2.21,2.21,2.2,2.2,147200.0,2.21,2.21,2.2,2.2,147200.0
2009-06-26 13:00:00,2.2,2.21,2.2,2.2,331200.0,2.2,2.21,2.2,2.2,331200.0
2009-06-26 13:30:00,2.2,2.21,2.2,2.21,248000.0,2.2,2.21,2.2,2.21,248000.0
2009-06-26 14:00:00,2.21,2.21,2.2,2.21,387200.0,2.21,2.21,2.2,2.21,387200.0
2009-06-26 14:30:00,2.21,2.21,2.2,2.21,596800.0,2.21,2.21,2.2,2.21,596800.0
2009-06-26 15:00:00,2.21,2.21,2.2,2.21,544000.0,2.21,2.21,2.2,2.21,544000.0
2009-06-26 15:30:00,2.21,2.23,2.19,2.2,4163200.0,2.21,2.23,2.19,2.2,4163200.0
2009-06-29 09:30:00,2.2,2.22,2.18,2.19,726400.0,2.2,2.22,2.18,2.19,726400.0
2009-06-29 10:00:00,2.19,2.19,2.18,2.19,851200.0,2.19,2.19,2.18,2.19,851200.0
2009-06-29 10:30:00,2.19,2.2,2.18,2.2,878400.0,2.19,2.2,2.18,2.2,878400.0
2009-06-29 11:00:00,2.2,2.21,2.2,2.21,556800.0,2.2,2.21,2.2,2.21,556800.0
2009-06-29 11:30:00,2.21,2.21,2.2,2.21,468800.0,2.21,2.21,2.2,2.21,468800.0
2009-06-29 12:00:00,2.21,2.21,2.2,2.2,396800.0,2.21,2.21,2.2,2.2,396800.0
2009-06-29 12:30:00,2.2,2.2,2.2,2.2,382400.0,2.2,2.2,2.2,2.2,382400.0
2009-06-29 13:00:00,2.2,2.2,2.19,2.19,284800.0,2.2,2.2,2.19,2.19,284800.0
2009-06-29 13:30:00,2.19,2.2,2.19,2.2,329600.0,2.19,2.2,2.19,2.2,329600.0
2009-06-29 14:00:00,2.2,2.2,2.19,2.19,332800.0,2.2,2.2,2.19,2.19,332800.0
2009-06-29 14:30:00,2.19,2.19,2.19,2.19,428800.0,2.19,2.19,2.19,2.19,428800.0
2009-06-29 15:00:00,2.2,2.21,2.2,2.2,734400.0,2.2,2.21,2.2,2.2,734400.0
2009-06-29 15:30:00,2.2,2.2,2.19,2.2,1323200.0,2.2,2.2,2.19,2.2,1323200.0
2009-06-30 09:30:00,2.23,2.23,2.19,2.19,760000.0,2.23,2.23,2.19,2.19,760000.0
2009-06-30 10:00:00,2.19,2.19,2.17,2.18,1417600.0,2.19,2.19,2.17,2.18,1417600.0
2009-06-30 10:30:00,2.18,2.18,2.17,2.18,545600.0,2.18,2.18,2.17,2.18,545600.0
2009-06-30 11:00:00,2.18,2.18,2.17,2.18,510400.0,2.18,2.18,2.17,2.18,510400.0
2009-06-30 11:30:00,2.18,2.18,2.17,2.18,363200.0,2.18,2.18,2.17,2.18,363200.0
2009-06-30 12:00:00,2.18,2.19,2.18,2.18,420800.0,2.18,2.19,2.18,2.18,420800.0
2009-06-30 12:30:00,2.18,2.19,2.18,2.18,187200.0,2.18,2.19,2.18,2.18,187200.0
2009-06-30 13:00:00,2.18,2.18,2.18,2.18,243200.0,2.18,2.18,2.18,2.18,243200.0
2009-06-30 13:30:00,2.18,2.18,2.18,2.18,331200.0,2.18,2.18,2.18,2.18,331200.0
2009-06-30 14:00:00,2.18,2.18,2.17,2.17,566400.0,2.18,2.18,2.17,2.17,566400.0
2009-06-30 14:30:00,2.17,2.18,2.17,2.18,486400.0,2.17,2.18,2.17,2.18,486400.0
2009-06-30 15:00:00,2.18,2.18,2.17,2.17,792000.0,2.18,2.18,2.17,2.17,792000.0
2009-06-30 15:30:00,2.17,2.18,2.16,2.17,3254400.0,2.17,2.18,2.16,2.17,3254400.0
2009-07-01 09:30:00,2.18,2.19,2.15,2.17,712000.0,2.18,2.19,2.15,2.17,712000.0
2009-07-01 10:00:00,2.17,2.19,2.16,2.19,865600.0,2.17,2.19,2.16,2.19,865600.0
2009-07-01 10:30:00,2.19,2.19,2.18,2.18,524800.0,2.19,2.19,2.18,2.18,524800.0
2009-07-01 11:00:00,2.18,2.19,2.18,2.18,441600.0,2.18,2.19,2.18,2.18,441600.0
2009-07-01 11:30:00,2.18,2.18,2.18,2.18,752000.0,2.18,2.18,2.18,2.18,752000.0
2009-07-01 12:00:00,2.18,2.18,2.18,2.18,512000.0,2.18,2.18,2.18,2.18,512000.0
2009-07-01 12:30:00,2.18,2.19,2.18,2.18,352000.0,2.18,2.19,2.18,2.18,352000.0
2009-07-01 13:00:00,2.18,2.19,2.18,2.19,547200.0,2.18,2.19,2.18,2.19,547200.0
2009-07-01 13:30:00,2.19,2.19,2.18,2.19,636800.0,2.19,2.19,2.18,2.19,636800.0
2009-07-01 14:00:00,2.19,2.19,2.19,2.19,464000.0,2.19,2.19,2.19,2.19,464000.0
2009-07-01 14:30:00,2.19,2.19,2.19,2.19,404800.0,2.19,2.19,2.19,2.19,404800.0
2009-07-01 15:00:00,2.19,2.19,2.18,2.18,664000.0,2.19,2.19,2.18,2.18,664000.0
2009-07-01 15:30:00,2.18,2.19,2.18,2.18,1046400.0,2.18,2.19,2.18,2.18,1046400.0
2009-07-02 09:30:00,2.17,2.17,2.11,2.11,380800.0,2.17,2.17,2.11,2.11,380800.0
2009-07-02 10:00:00,2.11,2.11,2.1,2.11,444800.0,2.11,2.11,2.1,2.11,444800.0
2009-07-02 10:30:00,2.11,2.11,2.1,2.11,569600.0,2.11,2.11,2.1,2.11,569600.0
2009-07-02 11:00:00,2.11,2.11,2.1,2.11,689600.0,2.11,2.11,2.1,2.11,689600.0
2009-07-02 11:30:00,2.11,2.11,2.1,2.11,198400.0,2.11,2.11,2.1,2.11,198400.0
2009-07-02 12:00:00,2.11,2.11,2.11,2.11,384000.0,2.11,2.11,2.11,2.11,384000.0
2009-07-02 12:30:00,2.11,2.11,2.11,2.11,291200.0,2.11,2.11,2.11,2.11,291200.0
2009-07-02 13:00:00,2.11,2.12,2.11,2.12,286400.0,2.11,2.12,2.11,2.12,286400.0
2009-07-02 13:30:00,2.12,2.12,2.11,2.12,225600.0,2.12,2.12,2.11,2.12,225600.0
2009-07-02 14:00:00,2.12,2.12,2.11,2.11,283200.0,2.12,2.12,2.11,2.11,283200.0
2009-07-02 14:30:00,2.11,2.12,2.11,2.12,235200.0,2.11,2.12,2.11,2.12,235200.0
2009-07-02 15:00:00,2.12,2.12,2.11,2.11,467200.0,2.12,2.12,2.11,2.11,467200.0
2009-07-02 15:30:00,2.11,2.12,2.11,2.11,921600.0,2.11,2.12,2.11,2.11,921600.0
2009-07-06 09:30:00,2.1,2.12,2.1,2.11,1211200.0,2.1,2.12,2.1,2.11,1211200.0
2009-07-06 10:00:00,2.11,2.11,2.07,2.08,534400.0,2.11,2.11,2.07,2.08,534400.0
2009-07-06 10:30:00,2.08,2.09,2.07,2.08,449600.0,2.08,2.09,2.07,2.08,449600.0
2009-07-06 11:00:00,2.08,2.09,2.08,2.08,235200.0,2.08,2.09,2.08,2.08,235200.0
2009-07-06 11:30:00,2.08,2.08,2.07,2.07,177600.0,2.08,2.08,2.07,2.07,177600.0
2009-07-06 12:00:00,2.07,2.08,2.07,2.07,244800.0,2.07,2.08,2.07,2.07,244800.0
2009-07-06 12:30:00,2.07,2.07,2.07,2.07,152000.0,2.07,2.07,2.07,2.07,152000.0
2009-07-06 13:00:00,2.07,2.08,2.07,2.08,409600.0,2.07,2.08,2.07,2.08,409600.0
2009-07-06 13:30:00,2.08,2.08,2.07,2.07,342400.0,2.08,2.08,2.07,2.07,342400.0
2009-07-06 14:00:00,2.07,2.08,2.07,2.08,275200.0,2.07,2.08,2.07,2.08,275200.0
2009-07-06 14:30:00,2.08,2.08,2.08,2.08,313600.0,2.08,2.08,2.08,2.08,313600.0
2009-07-06 15:00:00,2.08,2.08,2.08,2.08,803200.0,2.08,2.08,2.08,2.08,803200.0
2009-07-06 15:30:00,2.08,2.08,2.07,2.08,1468800.0,2.08,2.08,2.07,2.08,1468800.0
2009-07-07 09:30:00,2.09,2.09,2.07,2.08,600000.0,2.09,2.09,2.07,2.08,600000.0
2009-07-07 10:00:00,2.08,2.08,2.07,2.08,302400.0,2.08,2.08,2.07,2.08,302400.0
2009-07-07 10:30:00,2.08,2.08,2.07,2.08,225600.0,2.08,2.08,2.07,2.08,225600.0
2009-07-07 11:00:00,2.08,2.08,2.07,2.07,288000.0,2.08,2.08,2.07,2.07,288000.0
2009-07-07 11:30:00,2.07,2.08,2.07,2.08,220800.0,2.07,2.08,2.07,2.08,220800.0
2009-07-07 12:00:00,2.08,2.08,2.07,2.07,100800.0,2.08,2.08,2.07,2.07,100800.0
2009-07-07 12:30:00,2.07,2.07,2.07,2.07,126400.0,2.07,2.07,2.07,2.07,126400.0
2009-07-07 13:00:00,2.07,2.08,2.07,2.08,212800.0,2.07,2.08,2.07,2.08,212800.0
2009-07-07 13:30:00,2.08,2.08,2.07,2.07,702400.0,2.08,2.08,2.07,2.07,702400.0
2009-07-07 14:00:00,2.07,2.08,2.07,2.07,345600.0,2.07,2.08,2.07,2.07,345600.0
2009-07-07 14:30:00,2.07,2.07,2.07,2.07,249600.0,2.07,2.07,2.07,2.07,249600.0
2009-07-07 15:00:00,2.07,2.07,2.06,2.07,600000.0,2.07,2.07,2.06,2.07,600000.0
2009-07-07 15:30:00,2.07,2.07,2.06,2.06,779200.0,2.07,2.07,2.06,2.06,779200.0
2009-07-08 09:30:00,2.07,2.09,2.06,2.06,710400.0,2.07,2.09,2.06,2.06,710400.0
2009-07-08 10:00:00,2.06,2.07,2.05,2.06,404800.0,2.06,2.07,2.05,2.06,404800.0
2009-07-08 10:30:00,2.06,2.06,2.05,2.05,601600.0,2.06,2.06,2.05,2.05,601600.0
2009-07-08 11:00:00,2.05,2.06,2.04,2.05,683200.0,2.05,2.06,2.04,2.05,683200.0
2009-07-08 11:30:00,2.05,2.05,2.04,2.05,225600.0,2.05,2.05,2.04,2.05,225600.0
2009-07-08 12:00:00,2.05,2.05,2.03,2.03,688000.0,2.05,2.05,2.03,2.03,688000.0
2009-07-08 12:30:00,2.03,2.04,2.03,2.03,227200.0,2.03,2.04,2.03,2.03,227200.0
2009-07-08 13:00:00,2.03,2.05,2.03,2.05,510400.0,2.03,2.05,2.03,2.05,510400.0
2009-07-08 13:30:00,2.05,2.05,2.04,2.04,291200.0,2.05,2.05,2.04,2.04,291200.0
2009-07-08 14:00:00,2.04,2.04,2.02,2.03,481600.0,2.04,2.04,2.02,2.03,481600.0
2009-07-08 14:30:00,2.03,2.04,2.02,2.03,568000.0,2.03,2.04,2.02,2.03,568000.0
2009-07-08 15:00:00,2.04,2.05,2.03,2.04,1080000.0,2.04,2.05,2.03,2.04,1080000.0
2009-07-08 15:30:00,2.04,2.06,2.04,2.05,1358400.0,2.04,2.06,2.04,2.05,1358400.0
2009-07-09 09:30:00,2.06,2.06,2.02,2.04,529600.0,2.06,2.06,2.02,2.04,529600.0
2009-07-09 10:00:00,2.04,2.06,2.03,2.05,489600.0,2.04,2.06,2.03,2.05,489600.0
2009-07-09 10:30:00,2.05,2.05,2.04,2.05,268800.0,2.05,2.05,2.04,2.05,268800.0
2009-07-09 11:00:00,2.05,2.05,2.04,2.05,313600.0,2.05,2.05,2.04,2.05,313600.0
2009-07-09 11:30:00,2.05,2.06,2.04,2.05,494400.0,2.05,2.06,2.04,2.05,494400.0
2009-07-09 12:00:00,2.05,2.05,2.05,2.05,321600.0,2.05,2.05,2.05,2.05,321600.0
2009-07-09 12:30:00,2.05,2.05,2.04,2.05,305600.0,2.05,2.05,2.04,2.05,305600.0
2009-07-09 13:00:00,2.05,2.06,2.04,2.05,278400.0,2.05,2.06,2.04,2.05,278400.0
2009-07-09 13:30:00,2.05,2.06,2.05,2.06,286400.0,2.05,2.06,2.05,2.06,286400.0
2009-07-09 14:00:00,2.06,2.07,2.06,2.06,243200.0,2.06,2.07,2.06,2.06,243200.0
2009-07-09 14:30:00,2.06,2.07,2.06,2.06,139200.0,2.06,2.07,2.06,2.06,139200.0
2009-07-09 15:00:00,2.06,2.07,2.05,2.06,585600.0,2.06,2.07,2.05,2.06,585600.0
2009-07-09 15:30:00,2.06,2.06,2.05,2.06,988800.0,2.06,2.06,2.05,2.06,988800.0
2009-07-10 09:30:00,2.05,2.08,2.04,2.07,436800.0,2.05,2.08,2.04,2.07,436800.0
2009-07-10 10:00:00,2.06,2.08,2.06,2.07,1140800.0,2.06,2.08,2.06,2.07,1140800.0
2009-07-10 10:30:00,2.07,2.07,2.06,2.07,729600.0,2.07,2.07,2.06,2.07,729600.0
2009-07-10 11:00:00,2.07,2.07,2.05,2.06,523200.0,2.07,2.07,2.05,2.06,523200.0
2009-07-10 11:30:00,2.06,2.07,2.05,2.06,580800.0,2.06,2.07,2.05,2.06,580800.0
2009-07-10 12:00:00,2.06,2.07,2.06,2.06,526400.0,2.06,2.07,2.06,2.06,526400.0
2009-07-10 12:30:00,2.06,2.07,2.06,2.07,328000.0,2.06,2.07,2.06,2.07,328000.0
2009-07-10 13:00:00,2.07,2.07,2.06,2.06,420800.0,2.07,2.07,2.06,2.06,420800.0
2009-07-10 13:30:00,2.06,2.07,2.06,2.07,411200.0,2.06,2.07,2.06,2.07,411200.0
2009-07-10 14:00:00,2.07,2.07,2.05,2.06,457600.0,2.07,2.07,2.05,2.06,457600.0
2009-07-10 14:30:00,2.06,2.06,2.05,2.05,387200.0,2.06,2.06,2.05,2.05,387200.0
2009-07-10 15:00:00,2.05,2.06,2.05,2.05,504000.0,2.05,2.06,2.05,2.05,504000.0
2009-07-10 15:30:00,2.05,2.06,2.05,2.05,1326400.0,2.05,2.06,2.05,2.05,1326400.0
2009-07-13 09:30:00,2.01,2.01,1.96,1.97,3392000.0,2.01,2.01,1.96,1.97,3392000.0
2009-07-13 10:00:00,1.97,2.0,1.96,1.99,1331200.0,1.97,2.0,1.96,1.99,1331200.0
2009-07-13 10:30:00,2.0,2.0,1.99,1.99,1268800.0,2.0,2.0,1.99,1.99,1268800.0
2009-07-13 11:00:00,1.99,2.0,1.99,2.0,1110400.0,1.99,2.0,1.99,2.0,1110400.0
2009-07-13 11:30:00,2.0,2.01,1.99,2.0,2158400.0,2.0,2.01,1.99,2.0,2158400.0
2009-07-13 12:00:00,2.0,2.01,2.0,2.01,596800.0,2.0,2.01,2.0,2.01,596800.0
2009-07-13 12:30:00,2.01,2.02,2.01,2.02,790400.0,2.01,2.02,2.01,2.02,790400.0
2009-07-13 13:00:00,2.02,2.03,2.02,2.03,808000.0,2.02,2.03,2.02,2.03,808000.0
2009-07-13 13:30:00,2.03,2.03,2.03,2.03,548800.0,2.03,2.03,2.03,2.03,548800.0
2009-07-13 14:00:00,2.03,2.04,2.03,2.03,1115200.0,2.03,2.04,2.03,2.03,1115200.0
2009-07-13 14:30:00,2.03,2.03,2.02,2.02,1299200.0,2.03,2.03,2.02,2.02,1299200.0
2009-07-13 15:00:00,2.02,2.02,2.01,2.01,2012800.0,2.02,2.02,2.01,2.01,2012800.0
2009-07-13 15:30:00,2.01,2.01,2.01,2.01,2113600.0,2.01,2.01,2.01,2.01,2113600.0
2009-07-14 09:30:00,2.03,2.03,1.99,2.0,2232000.0,2.03,2.03,1.99,2.0,2232000.0
2009-07-14 10:00:00,2.0,2.01,2.0,2.0,2123200.0,2.0,2.01,2.0,2.0,2123200.0
2009-07-14 10:30:00,2.0,2.0,1.99,2.0,1177600.0,2.0,2.0,1.99,2.0,1177600.0
2009-07-14 11:00:00,2.0,2.01,2.0,2.01,1692800.0,2.0,2.01,2.0,2.01,1692800.0
2009-07-14 11:30:00,2.01,2.01,2.0,2.01,1174400.0,2.01,2.01,2.0,2.01,1174400.0
2009-07-14 12:00:00,2.01,2.01,2.0,2.01,673600.0,2.01,2.01,2.0,2.01,673600.0
2009-07-14 12:30:00,2.01,2.01,2.0,2.01,827200.0,2.01,2.01,2.0,2.01,827200.0
2009-07-14 13:00:00,2.01,2.01,2.01,2.01,536000.0,2.01,2.01,2.01,2.01,536000.0
2009-07-14 13:30:00,2.01,2.01,2.01,2.01,521600.0,2.01,2.01,2.01,2.01,521600.0
2009-07-14 14:00:00,2.01,2.02,2.01,2.02,788800.0,2.01,2.02,2.01,2.02,788800.0
2009-07-14 14:30:00,2.02,2.03,2.02,2.03,870400.0,2.02,2.03,2.02,2.03,870400.0
2009-07-14 15:00:00,2.03,2.03,2.02,2.03,1208000.0,2.03,2.03,2.02,2.03,1208000.0
2009-07-14 15:30:00,2.03,2.03,2.02,2.03,2278400.0,2.03,2.03,2.02,2.03,2278400.0
2009-07-15 09:30:00,2.04,2.05,2.02,2.05,710400.0,2.04,2.05,2.02,2.05,710400.0
2009-07-15 10:00:00,2.05,2.06,2.05,2.06,553600.0,2.05,2.06,2.05,2.06,553600.0
2009-07-15 10:30:00,2.06,2.06,2.05,2.06,214400.0,2.06,2.06,2.05,2.06,214400.0
2009-07-15 11:00:00,2.06,2.06,2.06,2.06,348800.0,2.06,2.06,2.06,2.06,348800.0
2009-07-15 11:30:00,2.06,2.07,2.06,2.07,321600.0,2.06,2.07,2.06,2.07,321600.0
2009-07-15 12:00:00,2.07,2.08,2.07,2.08,574400.0,2.07,2.08,2.07,2.08,574400.0
2009-07-15 12:30:00,2.08,2.08,2.06,2.06,478400.0,2.08,2.08,2.06,2.06,478400.0
2009-07-15 13:00:00,2.06,2.07,2.06,2.07,422400.0,2.06,2.07,2.06,2.07,422400.0
2009-07-15 13:30:00,2.07,2.08,2.07,2.07,542400.0,2.07,2.08,2.07,2.07,542400.0
2009-07-15 14:00:00,2.07,2.07,2.07,2.07,752000.0,2.07,2.07,2.07,2.07,752000.0
2009-07-15 14:30:00,2.07,2.08,2.07,2.07,673600.0,2.07,2.08,2.07,2.07,673600.0
2009-07-15 15:00:00,2.07,2.08,2.07,2.07,824000.0,2.07,2.08,2.07,2.07,824000.0
2009-07-15 15:30:00,2.07,2.08,2.07,2.08,1393600.0,2.07,2.08,2.07,2.08,1393600.0
2009-07-16 09:30:00,2.07,2.08,2.06,2.08,412800.0,2.07,2.08,2.06,2.08,412800.0
2009-07-16 10:00:00,2.08,2.09,2.07,2.08,881600.0,2.08,2.09,2.07,2.08,881600.0
2009-07-16 10:30:00,2.08,2.09,2.08,2.09,316800.0,2.08,2.09,2.08,2.09,316800.0
2009-07-16 11:00:00,2.09,2.1,2.09,2.09,307200.0,2.09,2.1,2.09,2.09,307200.0
2009-07-16 11:30:00,2.09,2.1,2.09,2.1,292800.0,2.09,2.1,2.09,2.1,292800.0
2009-07-16 12:00:00,2.1,2.1,2.1,2.1,153600.0,2.1,2.1,2.1,2.1,153600.0
2009-07-16 12:30:00,2.1,2.1,2.09,2.1,353600.0,2.1,2.1,2.09,2.1,353600.0
2009-07-16 13:00:00,2.1,2.1,2.09,2.1,361600.0,2.1,2.1,2.09,2.1,361600.0
2009-07-16 13:30:00,2.1,2.11,2.1,2.11,409600.0,2.1,2.11,2.1,2.11,409600.0
2009-07-16 14:00:00,2.11,2.11,2.1,2.11,313600.0,2.11,2.11,2.1,2.11,313600.0
2009-07-16 14:30:00,2.11,2.11,2.11,2.11,304000.0,2.11,2.11,2.11,2.11,304000.0
2009-07-16 15:00:00,2.11,2.12,2.11,2.11,368000.0,2.11,2.12,2.11,2.11,368000.0
2009-07-16 15:30:00,2.11,2.12,2.11,2.12,1177600.0,2.11,2.12,2.11,2.12,1177600.0
2009-07-17 09:30:00,2.12,2.12,2.07,2.09,776000.0,2.12,2.12,2.07,2.09,776000.0
2009-07-17 10:00:00,2.09,2.09,2.08,2.09,264000.0,2.09,2.09,2.08,2.09,264000.0
2009-07-17 10:30:00,2.09,2.09,2.08,2.08,750400.0,2.09,2.09,2.08,2.08,750400.0
2009-07-17 11:00:00,2.08,2.09,2.08,2.08,416000.0,2.08,2.09,2.08,2.08,416000.0
2009-07-17 11:30:00,2.08,2.09,2.08,2.08,249600.0,2.08,2.09,2.08,2.08,249600.0
2009-07-17 12:00:00,2.08,2.09,2.08,2.08,348800.0,2.08,2.09,2.08,2.08,348800.0
2009-07-17 12:30:00,2.08,2.09,2.08,2.08,275200.0,2.08,2.09,2.08,2.08,275200.0
2009-07-17 13:00:00,2.08,2.09,2.08,2.09,294400.0,2.08,2.09,2.08,2.09,294400.0
2009-07-17 13:30:00,2.09,2.09,2.09,2.09,438400.0,2.09,2.09,2.09,2.09,438400.0
2009-07-17 14:00:00,2.09,2.1,2.09,2.09,352000.0,2.09,2.1,2.09,2.09,352000.0
2009-07-17 14:30:00,2.09,2.09,2.09,2.09,369600.0,2.09,2.09,2.09,2.09,369600.0
2009-07-17 15:00:00,2.09,2.09,2.08,2.09,302400.0,2.09,2.09,2.08,2.09,302400.0
2009-07-17 15:30:00,2.09,2.09,2.08,2.09,1030400.0,2.09,2.09,2.08,2.09,1030400.0
2009-07-20 09:30:00,2.09,2.1,2.08,2.1,1486400.0,2.09,2.1,2.08,2.1,1486400.0
2009-07-20 10:00:00,2.1,2.11,2.09,2.1,888000.0,2.1,2.11,2.09,2.1,888000.0
2009-07-20 10:30:00,2.1,2.1,2.09,2.1,632000.0,2.1,2.1,2.09,2.1,632000.0
2009-07-20 11:00:00,2.1,2.11,2.1,2.1,470400.0,2.1,2.11,2.1,2.1,470400.0
2009-07-20 11:30:00,2.1,2.1,2.1,2.1,198400.0,2.1,2.1,2.1,2.1,198400.0
2009-07-20 12:00:00,2.1,2.1,2.1,2.1,385600.0,2.1,2.1,2.1,2.1,385600.0
2009-07-20 12:30:00,2.1,2.1,2.1,2.1,308800.0,2.1,2.1,2.1,2.1,308800.0
2009-07-20 13:00:00,2.1,2.1,2.09,2.09,624000.0,2.1,2.1,2.09,2.09,624000.0
2009-07-20 13:30:00,2.09,2.1,2.09,2.1,361600.0,2.09,2.1,2.09,2.1,361600.0
2009-07-20 14:00:00,2.1,2.1,2.09,2.1,561600.0,2.1,2.1,2.09,2.1,561600.0
2009-07-20 14:30:00,2.1,2.1,2.1,2.1,371200.0,2.1,2.1,2.1,2.1,371200.0
2009-07-20 15:00:00,2.1,2.11,2.1,2.1,532800.0,2.1,2.11,2.1,2.1,532800.0
2009-07-20 15:30:00,2.1,2.11,2.1,2.11,1209600.0,2.1,2.11,2.1,2.11,1209600.0
2009-07-21 09:30:00,2.12,2.13,2.11,2.12,865600.0,2.12,2.13,2.11,2.12,865600.0
2009-07-21 10:00:00,2.11,2.12,2.1,2.1,619200.0,2.11,2.12,2.1,2.1,619200.0
2009-07-21 10:30:00,2.1,2.11,2.1,2.11,414400.0,2.1,2.11,2.1,2.11,414400.0
2009-07-21 11:00:00,2.11,2.11,2.1,2.11,656000.0,2.11,2.11,2.1,2.11,656000.0
2009-07-21 11:30:00,2.11,2.11,2.09,2.09,1220800.0,2.11,2.11,2.09,2.09,1220800.0
2009-07-21 12:00:00,2.08,2.09,2.08,2.08,436800.0,2.08,2.09,2.08,2.08,436800.0
2009-07-21 12:30:00,2.08,2.08,2.07,2.07,1067200.0,2.08,2.08,2.07,2.07,1067200.0
2009-07-21 13:00:00,2.07,2.07,2.06,2.07,609600.0,2.07,2.07,2.06,2.07,609600.0
2009-07-21 13:30:00,2.07,2.07,2.07,2.07,545600.0,2.07,2.07,2.07,2.07,545600.0
2009-07-21 14:00:00,2.07,2.07,2.07,2.07,697600.0,2.07,2.07,2.07,2.07,697600.0
2009-07-21 14:30:00,2.07,2.08,2.07,2.08,992000.0,2.07,2.08,2.07,2.08,992000.0
2009-07-21 15:00:00,2.08,2.09,2.08,2.08,598400.0,2.08,2.09,2.08,2.08,598400.0
2009-07-21 15:30:00,2.08,2.09,2.08,2.08,1588800.0,2.08,2.09,2.08,2.08,1588800.0
2009-07-22 09:30:00,2.08,2.11,2.08,2.11,465600.0,2.08,2.11,2.08,2.11,465600.0
2009-07-22 10:00:00,2.11,2.11,2.09,2.09,582400.0,2.11,2.11,2.09,2.09,582400.0
2009-07-22 10:30:00,2.09,2.09,2.08,2.09,734400.0,2.09,2.09,2.08,2.09,734400.0
2009-07-22 11:00:00,2.09,2.1,2.09,2.1,332800.0,2.09,2.1,2.09,2.1,332800.0
2009-07-22 11:30:00,2.1,2.1,2.1,2.1,324800.0,2.1,2.1,2.1,2.1,324800.0
2009-07-22 12:00:00,2.1,2.11,2.1,2.1,454400.0,2.1,2.11,2.1,2.1,454400.0
2009-07-22 12:30:00,2.1,2.12,2.1,2.11,488000.0,2.1,2.12,2.1,2.11,488000.0
2009-07-22 13:00:00,2.11,2.12,2.11,2.11,564800.0,2.11,2.12,2.11,2.11,564800.0
2009-07-22 13:30:00,2.11,2.11,2.1,2.11,782400.0,2.11,2.11,2.1,2.11,782400.0
2009-07-22 14:00:00,2.11,2.12,2.1,2.12,515200.0,2.11,2.12,2.1,2.12,515200.0
2009-07-22 14:30:00,2.12,2.12,2.11,2.11,448000.0,2.12,2.12,2.11,2.11,448000.0
2009-07-22 15:00:00,2.11,2.11,2.1,2.1,1004800.0,2.11,2.11,2.1,2.1,1004800.0
2009-07-22 15:30:00,2.1,2.11,2.1,2.11,904000.0,2.1,2.11,2.1,2.11,904000.0
2009-07-23 09:30:00,2.11,2.12,2.09,2.12,284800.0,2.11,2.12,2.09,2.12,284800.0
2009-07-23 10:00:00,2.12,2.14,2.11,2.14,382400.0,2.12,2.14,2.11,2.14,382400.0
2009-07-23 10:30:00,2.14,2.15,2.14,2.15,288000.0,2.14,2.15,2.14,2.15,288000.0
2009-07-23 11:00:00,2.15,2.16,2.15,2.15,352000.0,2.15,2.16,2.15,2.15,352000.0
2009-07-23 11:30:00,2.15,2.15,2.13,2.13,766400.0,2.15,2.15,2.13,2.13,766400.0
2009-07-23 12:00:00,2.14,2.14,2.13,2.13,446400.0,2.14,2.14,2.13,2.13,446400.0
2009-07-23 12:30:00,2.14,2.14,2.13,2.13,468800.0,2.14,2.14,2.13,2.13,468800.0
2009-07-23 13:00:00,2.13,2.13,2.12,2.13,851200.0,2.13,2.13,2.12,2.13,851200.0
2009-07-23 13:30:00,2.13,2.13,2.12,2.12,804800.0,2.13,2.13,2.12,2.12,804800.0
2009-07-23 14:00:00,2.12,2.13,2.12,2.12,638400.0,2.12,2.13,2.12,2.12,638400.0
2009-07-23 14:30:00,2.13,2.13,2.11,2.11,689600.0,2.13,2.13,2.11,2.11,689600.0
2009-07-23 15:00:00,2.12,2.12,2.12,2.12,561600.0,2.12,2.12,2.12,2.12,561600.0
2009-07-23 15:30:00,2.12,2.12,2.11,2.12,1115200.0,2.12,2.12,2.11,2.12,1115200.0
2009-07-24 09:30:00,2.1,2.12,2.09,2.09,195200.0,2.1,2.12,2.09,2.09,195200.0
2009-07-24 10:00:00,2.09,2.1,2.08,2.09,636800.0,2.09,2.1,2.08,2.09,636800.0
2009-07-24 10:30:00,2.09,2.09,2.09,2.09,320000.0,2.09,2.09,2.09,2.09,320000.0
2009-07-24 11:00:00,2.09,2.09,2.09,2.09,505600.0,2.09,2.09,2.09,2.09,505600.0
2009-07-24 11:30:00,2.09,2.1,2.09,2.1,985600.0,2.09,2.1,2.09,2.1,985600.0
2009-07-24 12:00:00,2.1,2.1,2.1,2.1,267200.0,2.1,2.1,2.1,2.1,267200.0
2009-07-24 12:30:00,2.1,2.1,2.1,2.1,318400.0,2.1,2.1,2.1,2.1,318400.0
2009-07-24 13:00:00,2.1,2.11,2.1,2.11,556800.0,2.1,2.11,2.1,2.11,556800.0
2009-07-24 13:30:00,2.11,2.12,2.11,2.11,182400.0,2.11,2.12,2.11,2.11,182400.0
2009-07-24 14:00:00,2.11,2.12,2.11,2.12,136000.0,2.11,2.12,2.11,2.12,136000.0
2009-07-24 14:30:00,2.12,2.12,2.12,2.12,224000.0,2.12,2.12,2.12,2.12,224000.0
2009-07-24 15:00:00,2.12,2.12,2.12,2.12,217600.0,2.12,2.12,2.12,2.12,217600.0
2009-07-24 15:30:00,2.12,2.13,2.12,2.13,740800.0,2.12,2.13,2.12,2.13,740800.0
2009-07-27 09:30:00,2.13,2.15,2.12,2.12,371200.0,2.13,2.15,2.12,2.12,371200.0
2009-07-27 10:00:00,2.12,2.13,2.11,2.11,342400.0,2.12,2.13,2.11,2.11,342400.0
2009-07-27 10:30:00,2.11,2.12,2.11,2.11,219200.0,2.11,2.12,2.11,2.11,219200.0
2009-07-27 11:00:00,2.11,2.12,2.11,2.12,99200.0,2.11,2.12,2.11,2.12,99200.0
2009-07-27 11:30:00,2.12,2.13,2.12,2.12,235200.0,2.12,2.13,2.12,2.12,235200.0
2009-07-27 12:00:00,2.12,2.13,2.12,2.12,504000.0,2.12,2.13,2.12,2.12,504000.0
2009-07-27 12:30:00,2.12,2.13,2.12,2.13,233600.0,2.12,2.13,2.12,2.13,233600.0
2009-07-27 13:00:00,2.13,2.13,2.12,2.12,340800.0,2.13,2.13,2.12,2.12,340800.0
2009-07-27 13:30:00,2.12,2.13,2.12,2.13,353600.0,2.12,2.13,2.12,2.13,353600.0
2009-07-27 14:00:00,2.13,2.13,2.13,2.13,139200.0,2.13,2.13,2.13,2.13,139200.0
2009-07-27 14:30:00,2.13,2.14,2.13,2.13,310400.0,2.13,2.14,2.13,2.13,310400.0
2009-07-27 15:00:00,2.13,2.13,2.13,2.13,296000.0,2.13,2.13,2.13,2.13,296000.0
2009-07-27 15:30:00,2.13,2.14,2.13,2.14,916800.0,2.13,2.14,2.13,2.14,916800.0
2009-07-28 09:30:00,2.12,2.15,2.1,2.14,414400.0,2.12,2.15,2.1,2.14,414400.0
2009-07-28 10:00:00,2.13,2.14,2.12,2.13,462400.0,2.13,2.14,2.12,2.13,462400.0
2009-07-28 10:30:00,2.13,2.14,2.13,2.14,238400.0,2.13,2.14,2.13,2.14,238400.0
2009-07-28 11:00:00,2.14,2.14,2.13,2.13,403200.0,2.14,2.14,2.13,2.13,403200.0
2009-07-28 11:30:00,2.13,2.13,2.12,2.13,208000.0,2.13,2.13,2.12,2.13,208000.0
2009-07-28 12:00:00,2.13,2.13,2.13,2.13,104000.0,2.13,2.13,2.13,2.13,104000.0
2009-07-28 12:30:00,2.13,2.13,2.13,2.13,80000.0,2.13,2.13,2.13,2.13,80000.0
2009-07-28 13:00:00,2.13,2.13,2.12,2.13,265600.0,2.13,2.13,2.12,2.13,265600.0
2009-07-28 13:30:00,2.13,2.14,2.13,2.14,100800.0,2.13,2.14,2.13,2.14,100800.0
2009-07-28 14:00:00,2.14,2.14,2.13,2.13,187200.0,2.14,2.14,2.13,2.13,187200.0
2009-07-28 14:30:00,2.14,2.14,2.13,2.13,185600.0,2.14,2.14,2.13,2.13,185600.0
2009-07-28 15:00:00,2.13,2.13,2.13,2.13,219200.0,2.13,2.13,2.13,2.13,219200.0
2009-07-28 15:30:00,2.13,2.14,2.13,2.14,400000.0,2.13,2.14,2.13,2.14,400000.0
2009-07-29 09:30:00,2.12,2.14,2.11,2.13,636800.0,2.12,2.14,2.11,2.13,636800.0
2009-07-29 10:00:00,2.14,2.15,2.13,2.15,582400.0,2.14,2.15,2.13,2.15,582400.0
2009-07-29 10:30:00,2.15,2.15,2.13,2.14,190400.0,2.15,2.15,2.13,2.14,190400.0
2009-07-29 11:00:00,2.14,2.14,2.13,2.13,288000.0,2.14,2.14,2.13,2.13,288000.0
2009-07-29 11:30:00,2.13,2.14,2.13,2.14,347200.0,2.13,2.14,2.13,2.14,347200.0
2009-07-29 12:00:00,2.14,2.14,2.13,2.14,59200.0,2.14,2.14,2.13,2.14,59200.0
2009-07-29 12:30:00,2.14,2.14,2.14,2.14,83200.0,2.14,2.14,2.14,2.14,83200.0
2009-07-29 13:00:00,2.14,2.14,2.13,2.13,300800.0,2.14,2.14,2.13,2.13,300800.0
2009-07-29 13:30:00,2.13,2.14,2.13,2.13,336000.0,2.13,2.14,2.13,2.13,336000.0
2009-07-29 14:00:00,2.13,2.14,2.13,2.14,115200.0,2.13,2.14,2.13,2.14,115200.0
2009-07-29 14:30:00,2.14,2.14,2.13,2.13,128000.0,2.14,2.14,2.13,2.13,128000.0
2009-07-29 15:00:00,2.13,2.14,2.13,2.14,227200.0,2.13,2.14,2.13,2.14,227200.0
2009-07-29 15:30:00,2.14,2.14,2.13,2.14,452800.0,2.14,2.14,2.13,2.14,452800.0
2009-07-30 09:30:00,2.15,2.15,2.1,2.15,422400.0,2.15,2.15,2.1,2.15,422400.0
2009-07-30 10:00:00,2.15,2.16,2.14,2.16,230400.0,2.15,2.16,2.14,2.16,230400.0
2009-07-30 10:30:00,2.16,2.18,2.16,2.18,244800.0,2.16,2.18,2.16,2.18,244800.0
2009-07-30 11:00:00,2.18,2.18,2.17,2.17,659200.0,2.18,2.18,2.17,2.17,659200.0
2009-07-30 11:30:00,2.17,2.18,2.17,2.18,190400.0,2.17,2.18,2.17,2.18,190400.0
2009-07-30 12:00:00,2.18,2.18,2.17,2.17,198400.0,2.18,2.18,2.17,2.17,198400.0
2009-07-30 12:30:00,2.17,2.18,2.17,2.17,161600.0,2.17,2.18,2.17,2.17,161600.0
2009-07-30 13:00:00,2.17,2.18,2.17,2.17,187200.0,2.17,2.18,2.17,2.17,187200.0
2009-07-30 13:30:00,2.17,2.18,2.17,2.17,454400.0,2.17,2.18,2.17,2.17,454400.0
2009-07-30 14:00:00,2.17,2.18,2.16,2.17,262400.0,2.17,2.18,2.16,2.17,262400.0
2009-07-30 14:30:00,2.17,2.18,2.17,2.17,508800.0,2.17,2.18,2.17,2.17,508800.0
2009-07-30 15:00:00,2.17,2.18,2.17,2.18,923200.0,2.17,2.18,2.17,2.18,923200.0
2009-07-30 15:30:00,2.18,2.18,2.16,2.17,1417600.0,2.18,2.18,2.16,2.17,1417600.0
2009-07-31 09:30:00,2.16,2.18,2.15,2.18,289600.0,2.16,2.18,2.15,2.18,289600.0
2009-07-31 10:00:00,2.18,2.19,2.18,2.18,468800.0,2.18,2.19,2.18,2.18,468800.0
2009-07-31 10:30:00,2.18,2.19,2.18,2.19,1313600.0,2.18,2.19,2.18,2.19,1313600.0
2009-07-31 11:00:00,2.19,2.2,2.18,2.19,2476800.0,2.19,2.2,2.18,2.19,2476800.0
2009-07-31 11:30:00,2.19,2.21,2.19,2.2,649600.0,2.19,2.21,2.19,2.2,649600.0
2009-07-31 12:00:00,2.2,2.2,2.2,2.2,164800.0,2.2,2.2,2.2,2.2,164800.0
2009-07-31 12:30:00,2.2,2.2,2.19,2.2,144000.0,2.2,2.2,2.19,2.2,144000.0
2009-07-31 13:00:00,2.2,2.2,2.2,2.2,187200.0,2.2,2.2,2.2,2.2,187200.0
2009-07-31 13:30:00,2.2,2.21,2.2,2.21,843200.0,2.2,2.21,2.2,2.21,843200.0
2009-07-31 14:00:00,2.21,2.22,2.21,2.21,1124800.0,2.21,2.22,2.21,2.21,1124800.0
2009-07-31 14:30:00,2.22,2.22,2.21,2.22,728000.0,2.22,2.22,2.21,2.22,728000.0
2009-07-31 15:00:00,2.22,2.22,2.21,2.22,820800.0,2.22,2.22,2.21,2.22,820800.0
2009-07-31 15:30:00,2.22,2.22,2.2,2.21,1816000.0,2.22,2.22,2.2,2.21,1816000.0
2009-08-03 09:30:00,2.22,2.22,2.21,2.22,956800.0,2.22,2.22,2.21,2.22,956800.0
2009-08-03 10:00:00,2.22,2.23,2.21,2.22,1062400.0,2.22,2.23,2.21,2.22,1062400.0
2009-08-03 10:30:00,2.22,2.22,2.21,2.21,1523200.0,2.22,2.22,2.21,2.21,1523200.0
2009-08-03 11:00:00,2.21,2.22,2.21,2.21,497600.0,2.21,2.22,2.21,2.21,497600.0
2009-08-03 11:30:00,2.21,2.22,2.21,2.22,308800.0,2.21,2.22,2.21,2.22,308800.0
2009-08-03 12:00:00,2.22,2.22,2.21,2.21,324800.0,2.22,2.22,2.21,2.21,324800.0
2009-08-03 12:30:00,2.21,2.21,2.21,2.21,534400.0,2.21,2.21,2.21,2.21,534400.0
2009-08-03 13:00:00,2.21,2.21,2.2,2.21,1000000.0,2.21,2.21,2.2,2.21,1000000.0
2009-08-03 13:30:00,2.21,2.21,2.21,2.21,932800.0,2.21,2.21,2.21,2.21,932800.0
2009-08-03 14:00:00,2.21,2.22,2.21,2.22,574400.0,2.21,2.22,2.21,2.22,574400.0
2009-08-03 14:30:00,2.22,2.22,2.21,2.21,320000.0,2.22,2.22,2.21,2.21,320000.0
2009-08-03 15:00:00,2.21,2.22,2.21,2.22,779200.0,2.21,2.22,2.21,2.22,779200.0
2009-08-03 15:30:00,2.22,2.22,2.21,2.22,1225600.0,2.22,2.22,2.21,2.22,1225600.0
2009-08-04 09:30:00,2.22,2.23,2.21,2.22,451200.0,2.22,2.23,2.21,2.22,451200.0
2009-08-04 10:00:00,2.22,2.23,2.21,2.21,1275200.0,2.22,2.23,2.21,2.21,1275200.0
2009-08-04 10:30:00,2.21,2.23,2.21,2.22,224000.0,2.21,2.23,2.21,2.22,224000.0
2009-08-04 11:00:00,2.23,2.24,2.22,2.23,328000.0,2.23,2.24,2.22,2.23,328000.0
2009-08-04 11:30:00,2.23,2.24,2.23,2.24,275200.0,2.23,2.24,2.23,2.24,275200.0
2009-08-04 12:00:00,2.24,2.24,2.23,2.24,344000.0,2.24,2.24,2.23,2.24,344000.0
2009-08-04 12:30:00,2.24,2.25,2.24,2.24,350400.0,2.24,2.25,2.24,2.24,350400.0
2009-08-04 13:00:00,2.25,2.25,2.24,2.24,196800.0,2.25,2.25,2.24,2.24,196800.0
2009-08-04 13:30:00,2.24,2.24,2.23,2.23,200000.0,2.24,2.24,2.23,2.23,200000.0
2009-08-04 14:00:00,2.23,2.23,2.22,2.23,408000.0,2.23,2.23,2.22,2.23,408000.0
2009-08-04 14:30:00,2.23,2.24,2.23,2.23,196800.0,2.23,2.24,2.23,2.23,196800.0
2009-08-04 15:00:00,2.23,2.24,2.23,2.23,260800.0,2.23,2.24,2.23,2.23,260800.0
2009-08-04 15:30:00,2.23,2.25,2.22,2.23,1006400.0,2.23,2.25,2.22,2.23,1006400.0
2009-08-05 09:30:00,2.23,2.24,2.2,2.21,1251200.0,2.23,2.24,2.2,2.21,1251200.0
2009-08-05 10:00:00,2.21,2.21,2.2,2.2,972800.0,2.21,2.21,2.2,2.2,972800.0
2009-08-05 10:30:00,2.2,2.2,2.19,2.19,281600.0,2.2,2.2,2.19,2.19,281600.0
2009-08-05 11:00:00,2.19,2.2,2.19,2.19,142400.0,2.19,2.2,2.19,2.19,142400.0
2009-08-05 11:30:00,2.19,2.2,2.19,2.19,212800.0,2.19,2.2,2.19,2.19,212800.0
2009-08-05 12:00:00,2.19,2.2,2.19,2.19,163200.0,2.19,2.2,2.19,2.19,163200.0
2009-08-05 12:30:00,2.19,2.19,2.19,2.19,108800.0,2.19,2.19,2.19,2.19,108800.0
2009-08-05 13:00:00,2.19,2.19,2.19,2.19,427200.0,2.19,2.19,2.19,2.19,427200.0
2009-08-05 13:30:00,2.19,2.2,2.19,2.19,172800.0,2.19,2.2,2.19,2.19,172800.0
2009-08-05 14:00:00,2.19,2.19,2.19,2.19,172800.0,2.19,2.19,2.19,2.19,172800.0
2009-08-05 14:30:00,2.19,2.2,2.19,2.2,305600.0,2.19,2.2,2.19,2.2,305600.0
2009-08-05 15:00:00,2.2,2.21,2.2,2.21,331200.0,2.2,2.21,2.2,2.21,331200.0
2009-08-05 15:30:00,2.21,2.21,2.2,2.21,1544000.0,2.21,2.21,2.2,2.21,1544000.0
2009-08-06 09:30:00,2.21,2.22,2.2,2.2,665600.0,2.21,2.22,2.2,2.2,665600.0
2009-08-06 10:00:00,2.21,2.21,2.2,2.2,484800.0,2.21,2.21,2.2,2.2,484800.0
2009-08-06 10:30:00,2.2,2.22,2.2,2.21,257600.0,2.2,2.22,2.2,2.21,257600.0
2009-08-06 11:00:00,2.21,2.23,2.21,2.22,395200.0,2.21,2.23,2.21,2.22,395200.0
2009-08-06 11:30:00,2.22,2.23,2.22,2.22,768000.0,2.22,2.23,2.22,2.22,768000.0
2009-08-06 12:00:00,2.22,2.22,2.21,2.22,185600.0,2.22,2.22,2.21,2.22,185600.0
2009-08-06 12:30:00,2.21,2.23,2.21,2.23,268800.0,2.21,2.23,2.21,2.23,268800.0
2009-08-06 13:00:00,2.23,2.23,2.22,2.23,363200.0,2.23,2.23,2.22,2.23,363200.0
2009-08-06 13:30:00,2.23,2.23,2.22,2.23,398400.0,2.23,2.23,2.22,2.23,398400.0
2009-08-06 14:00:00,2.23,2.23,2.21,2.21,480000.0,2.23,2.23,2.21,2.21,480000.0
2009-08-06 14:30:00,2.21,2.22,2.21,2.21,211200.0,2.21,2.22,2.21,2.21,211200.0
2009-08-06 15:00:00,2.21,2.22,2.21,2.21,323200.0,2.21,2.22,2.21,2.21,323200.0
2009-08-06 15:30:00,2.21,2.22,2.21,2.21,609600.0,2.21,2.22,2.21,2.21,609600.0
2009-08-07 09:30:00,2.24,2.24,2.22,2.24,254400.0,2.24,2.24,2.22,2.24,254400.0
2009-08-07 10:00:00,2.24,2.24,2.23,2.23,137600.0,2.24,2.24,2.23,2.23,137600.0
2009-08-07 10:30:00,2.23,2.25,2.23,2.25,396800.0,2.23,2.25,2.23,2.25,396800.0
2009-08-07 11:00:00,2.25,2.27,2.25,2.25,294400.0,2.25,2.27,2.25,2.25,294400.0
2009-08-07 11:30:00,2.25,2.26,2.24,2.25,163200.0,2.25,2.26,2.24,2.25,163200.0
2009-08-07 12:00:00,2.25,2.25,2.25,2.25,132800.0,2.25,2.25,2.25,2.25,132800.0
2009-08-07 12:30:00,2.25,2.26,2.25,2.26,574400.0,2.25,2.26,2.25,2.26,574400.0
2009-08-07 13:00:00,2.26,2.27,2.26,2.27,268800.0,2.26,2.27,2.26,2.27,268800.0
2009-08-07 13:30:00,2.27,2.28,2.27,2.27,204800.0,2.27,2.28,2.27,2.27,204800.0
2009-08-07 14:00:00,2.27,2.29,2.27,2.28,572800.0,2.27,2.29,2.27,2.28,572800.0
2009-08-07 14:30:00,2.28,2.3,2.28,2.29,1326400.0,2.28,2.3,2.28,2.29,1326400.0
2009-08-07 15:00:00,2.29,2.3,2.29,2.3,2145600.0,2.29,2.3,2.29,2.3,2145600.0
2009-08-07 15:30:00,2.3,2.31,2.3,2.31,1579200.0,2.3,2.31,2.3,2.31,1579200.0
2009-08-10 09:30:00,2.29,2.31,2.27,2.28,273600.0,2.29,2.31,2.27,2.28,273600.0
2009-08-10 10:00:00,2.28,2.29,2.28,2.28,225600.0,2.28,2.29,2.28,2.28,225600.0
2009-08-10 10:30:00,2.28,2.29,2.28,2.28,331200.0,2.28,2.29,2.28,2.28,331200.0
2009-08-10 11:00:00,2.28,2.29,2.28,2.29,254400.0,2.28,2.29,2.28,2.29,254400.0
2009-08-10 11:30:00,2.28,2.29,2.28,2.28,1430400.0,2.28,2.29,2.28,2.28,1430400.0
2009-08-10 12:00:00,2.29,2.29,2.28,2.28,264000.0,2.29,2.29,2.28,2.28,264000.0
2009-08-10 12:30:00,2.28,2.29,2.28,2.28,707200.0,2.28,2.29,2.28,2.28,707200.0
2009-08-10 13:00:00,2.28,2.28,2.28,2.28,1179200.0,2.28,2.28,2.28,2.28,1179200.0
2009-08-10 13:30:00,2.28,2.29,2.28,2.28,280000.0,2.28,2.29,2.28,2.28,280000.0
2009-08-10 14:00:00,2.28,2.28,2.28,2.28,630400.0,2.28,2.28,2.28,2.28,630400.0
2009-08-10 14:30:00,2.28,2.28,2.28,2.28,499200.0,2.28,2.28,2.28,2.28,499200.0
2009-08-10 15:00:00,2.28,2.28,2.28,2.28,990400.0,2.28,2.28,2.28,2.28,990400.0
2009-08-10 15:30:00,2.28,2.28,2.28,2.28,710400.0,2.28,2.28,2.28,2.28,710400.0
2009-08-11 09:30:00,2.27,2.28,2.26,2.27,166400.0,2.27,2.28,2.26,2.27,166400.0
2009-08-11 10:00:00,2.26,2.27,2.26,2.26,278400.0,2.26,2.27,2.26,2.26,278400.0
2009-08-11 10:30:00,2.26,2.26,2.26,2.26,355200.0,2.26,2.26,2.26,2.26,355200.0
2009-08-11 11:00:00,2.26,2.26,2.25,2.25,241600.0,2.26,2.26,2.25,2.25,241600.0
2009-08-11 11:30:00,2.25,2.26,2.24,2.25,372800.0,2.25,2.26,2.24,2.25,372800.0
2009-08-11 12:00:00,2.25,2.26,2.25,2.25,108800.0,2.25,2.26,2.25,2.25,108800.0
2009-08-11 12:30:00,2.25,2.25,2.25,2.25,107200.0,2.25,2.25,2.25,2.25,107200.0
2009-08-11 13:00:00,2.25,2.25,2.25,2.25,107200.0,2.25,2.25,2.25,2.25,107200.0
2009-08-11 13:30:00,2.25,2.26,2.25,2.25,76800.0,2.25,2.26,2.25,2.25,76800.0
2009-08-11 14:00:00,2.25,2.26,2.25,2.25,160000.0,2.25,2.26,2.25,2.25,160000.0
2009-08-11 14:30:00,2.25,2.26,2.25,2.26,99200.0,2.25,2.26,2.25,2.26,99200.0
2009-08-11 15:00:00,2.26,2.26,2.26,2.26,124800.0,2.26,2.26,2.26,2.26,124800.0
2009-08-11 15:30:00,2.26,2.26,2.25,2.25,563200.0,2.26,2.26,2.25,2.25,563200.0
2009-08-12 09:30:00,2.25,2.28,2.23,2.27,238400.0,2.25,2.28,2.23,2.27,238400.0
2009-08-12 10:00:00,2.28,2.29,2.27,2.29,278400.0,2.28,2.29,2.27,2.29,278400.0
2009-08-12 10:30:00,2.28,2.29,2.28,2.28,182400.0,2.28,2.29,2.28,2.28,182400.0
2009-08-12 11:00:00,2.28,2.28,2.27,2.28,174400.0,2.28,2.28,2.27,2.28,174400.0
2009-08-12 11:30:00,2.27,2.28,2.27,2.27,73600.0,2.27,2.28,2.27,2.27,73600.0
2009-08-12 12:00:00,2.27,2.27,2.27,2.27,118400.0,2.27,2.27,2.27,2.27,118400.0
2009-08-12 12:30:00,2.27,2.27,2.26,2.26,249600.0,2.27,2.27,2.26,2.26,249600.0
2009-08-12 13:00:00,2.26,2.27,2.26,2.27,185600.0,2.26,2.27,2.26,2.27,185600.0
2009-08-12 13:30:00,2.27,2.27,2.26,2.27,276800.0,2.27,2.27,2.26,2.27,276800.0
2009-08-12 14:00:00,2.27,2.28,2.26,2.27,428800.0,2.27,2.28,2.26,2.27,428800.0
2009-08-12 14:30:00,2.26,2.27,2.26,2.27,470400.0,2.26,2.27,2.26,2.27,470400.0
2009-08-12 15:00:00,2.27,2.27,2.27,2.27,552000.0,2.27,2.27,2.27,2.27,552000.0
2009-08-12 15:30:00,2.27,2.27,2.26,2.26,838400.0,2.27,2.27,2.26,2.26,838400.0
2009-08-13 09:30:00,2.26,2.26,2.23,2.24,136000.0,2.26,2.26,2.23,2.24,136000.0
2009-08-13 10:00:00,2.24,2.25,2.23,2.25,115200.0,2.24,2.25,2.23,2.25,115200.0
2009-08-13 10:30:00,2.25,2.25,2.24,2.25,142400.0,2.25,2.25,2.24,2.25,142400.0
2009-08-13 11:00:00,2.25,2.25,2.25,2.25,99200.0,2.25,2.25,2.25,2.25,99200.0
2009-08-13 11:30:00,2.25,2.25,2.24,2.24,147200.0,2.25,2.25,2.24,2.24,147200.0
2009-08-13 12:00:00,2.24,2.24,2.24,2.24,190400.0,2.24,2.24,2.24,2.24,190400.0
2009-08-13 12:30:00,2.24,2.24,2.24,2.24,163200.0,2.24,2.24,2.24,2.24,163200.0
2009-08-13 13:00:00,2.24,2.24,2.23,2.23,414400.0,2.24,2.24,2.23,2.23,414400.0
2009-08-13 13:30:00,2.23,2.24,2.23,2.23,139200.0,2.23,2.24,2.23,2.23,139200.0
2009-08-13 14:00:00,2.23,2.24,2.23,2.23,392000.0,2.23,2.24,2.23,2.23,392000.0
2009-08-13 14:30:00,2.23,2.24,2.23,2.23,214400.0,2.23,2.24,2.23,2.23,214400.0
2009-08-13 15:00:00,2.23,2.24,2.23,2.24,283200.0,2.23,2.24,2.23,2.24,283200.0
2009-08-13 15:30:00,2.24,2.25,2.24,2.25,756800.0,2.24,2.25,2.24,2.25,756800.0
2009-08-14 09:30:00,2.25,2.26,2.22,2.22,627200.0,2.25,2.26,2.22,2.22,627200.0
2009-08-14 10:00:00,2.22,2.22,2.21,2.22,310400.0,2.22,2.22,2.21,2.22,310400.0
2009-08-14 10:30:00,2.21,2.24,2.21,2.23,452800.0,2.21,2.24,2.21,2.23,452800.0
2009-08-14 11:00:00,2.23,2.24,2.23,2.23,214400.0,2.23,2.24,2.23,2.23,214400.0
2009-08-14 11:30:00,2.22,2.23,2.22,2.22,112000.0,2.22,2.23,2.22,2.22,112000.0
2009-08-14 12:00:00,2.22,2.22,2.22,2.22,121600.0,2.22,2.22,2.22,2.22,121600.0
2009-08-14 12:30:00,2.22,2.22,2.22,2.22,97600.0,2.22,2.22,2.22,2.22,97600.0
2009-08-14 13:00:00,2.22,2.22,2.21,2.21,432000.0,2.22,2.22,2.21,2.21,432000.0
2009-08-14 13:30:00,2.21,2.22,2.21,2.21,57600.0,2.21,2.22,2.21,2.21,57600.0
2009-08-14 14:00:00,2.21,2.22,2.21,2.21,105600.0,2.21,2.22,2.21,2.21,105600.0
2009-08-14 14:30:00,2.21,2.22,2.21,2.21,179200.0,2.21,2.22,2.21,2.21,179200.0
2009-08-14 15:00:00,2.21,2.22,2.21,2.22,369600.0,2.21,2.22,2.21,2.22,369600.0
2009-08-14 15:30:00,2.22,2.23,2.22,2.23,928000.0,2.22,2.23,2.22,2.23,928000.0
2009-08-17 09:30:00,2.2,2.21,2.19,2.19,433600.0,2.2,2.21,2.19,2.19,433600.0
2009-08-17 10:00:00,2.19,2.19,2.19,2.19,539200.0,2.19,2.19,2.19,2.19,539200.0
2009-08-17 10:30:00,2.19,2.19,2.19,2.19,276800.0,2.19,2.19,2.19,2.19,276800.0
2009-08-17 11:00:00,2.19,2.19,2.19,2.19,148800.0,2.19,2.19,2.19,2.19,148800.0
2009-08-17 11:30:00,2.19,2.19,2.19,2.19,113600.0,2.19,2.19,2.19,2.19,113600.0
2009-08-17 12:00:00,2.19,2.19,2.19,2.19,112000.0,2.19,2.19,2.19,2.19,112000.0
2009-08-17 12:30:00,2.19,2.2,2.19,2.2,206400.0,2.19,2.2,2.19,2.2,206400.0
2009-08-17 13:00:00,2.2,2.2,2.19,2.19,209600.0,2.2,2.2,2.19,2.19,209600.0
2009-08-17 13:30:00,2.19,2.19,2.19,2.19,616000.0,2.19,2.19,2.19,2.19,616000.0
2009-08-17 14:00:00,2.19,2.19,2.19,2.19,180800.0,2.19,2.19,2.19,2.19,180800.0
2009-08-17 14:30:00,2.19,2.19,2.19,2.19,252800.0,2.19,2.19,2.19,2.19,252800.0
2009-08-17 15:00:00,2.19,2.19,2.19,2.19,432000.0,2.19,2.19,2.19,2.19,432000.0
2009-08-17 15:30:00,2.19,2.2,2.19,2.2,2704000.0,2.19,2.2,2.19,2.2,2704000.0
2009-08-18 09:30:00,2.21,2.21,2.19,2.19,211200.0,2.21,2.21,2.19,2.19,211200.0
2009-08-18 10:00:00,2.19,2.19,2.19,2.19,268800.0,2.19,2.19,2.19,2.19,268800.0
2009-08-18 10:30:00,2.19,2.19,2.19,2.19,184000.0,2.19,2.19,2.19,2.19,184000.0
2009-08-18 11:00:00,2.19,2.19,2.19,2.19,107200.0,2.19,2.19,2.19,2.19,107200.0
2009-08-18 11:30:00,2.19,2.2,2.19,2.19,208000.0,2.19,2.2,2.19,2.19,208000.0
2009-08-18 12:00:00,2.19,2.19,2.19,2.19,176000.0,2.19,2.19,2.19,2.19,176000.0
2009-08-18 12:30:00,2.19,2.19,2.19,2.19,124800.0,2.19,2.19,2.19,2.19,124800.0
2009-08-18 13:00:00,2.19,2.19,2.19,2.19,137600.0,2.19,2.19,2.19,2.19,137600.0
2009-08-18 13:30:00,2.19,2.19,2.19,2.19,155200.0,2.19,2.19,2.19,2.19,155200.0
2009-08-18 14:00:00,2.19,2.2,2.19,2.19,142400.0,2.19,2.2,2.19,2.19,142400.0
2009-08-18 14:30:00,2.2,2.2,2.19,2.19,160000.0,2.2,2.2,2.19,2.19,160000.0
2009-08-18 15:00:00,2.19,2.2,2.19,2.19,369600.0,2.19,2.2,2.19,2.19,369600.0
2009-08-18 15:30:00,2.19,2.2,2.19,2.19,724800.0,2.19,2.2,2.19,2.19,724800.0
2009-08-19 09:30:00,2.18,2.2,2.18,2.19,715200.0,2.18,2.2,2.18,2.19,715200.0
2009-08-19 10:00:00,2.19,2.2,2.19,2.19,240000.0,2.19,2.2,2.19,2.19,240000.0
2009-08-19 10:30:00,2.2,2.2,2.19,2.2,273600.0,2.2,2.2,2.19,2.2,273600.0
2009-08-19 11:00:00,2.19,2.2,2.19,2.2,110400.0,2.19,2.2,2.19,2.2,110400.0
2009-08-19 11:30:00,2.2,2.21,2.19,2.21,108800.0,2.2,2.21,2.19,2.21,108800.0
2009-08-19 12:00:00,2.21,2.22,2.21,2.21,172800.0,2.21,2.22,2.21,2.21,172800.0
2009-08-19 12:30:00,2.21,2.22,2.21,2.22,494400.0,2.21,2.22,2.21,2.22,494400.0
2009-08-19 13:00:00,2.22,2.22,2.21,2.22,480000.0,2.22,2.22,2.21,2.22,480000.0
2009-08-19 13:30:00,2.21,2.22,2.21,2.21,192000.0,2.21,2.22,2.21,2.21,192000.0
2009-08-19 14:00:00,2.21,2.22,2.21,2.22,187200.0,2.21,2.22,2.21,2.22,187200.0
2009-08-19 14:30:00,2.22,2.22,2.22,2.22,105600.0,2.22,2.22,2.22,2.22,105600.0
2009-08-19 15:00:00,2.22,2.22,2.21,2.22,262400.0,2.22,2.22,2.21,2.22,262400.0
2009-08-19 15:30:00,2.22,2.22,2.22,2.22,803200.0,2.22,2.22,2.22,2.22,803200.0
2009-08-20 09:30:00,2.22,2.22,2.19,2.22,344000.0,2.22,2.22,2.19,2.22,344000.0
2009-08-20 10:00:00,2.22,2.22,2.22,2.22,294400.0,2.22,2.22,2.22,2.22,294400.0
2009-08-20 10:30:00,2.22,2.22,2.22,2.22,289600.0,2.22,2.22,2.22,2.22,289600.0
2009-08-20 11:00:00,2.22,2.22,2.22,2.22,70400.0,2.22,2.22,2.22,2.22,70400.0
2009-08-20 11:30:00,2.22,2.22,2.22,2.22,84800.0,2.22,2.22,2.22,2.22,84800.0
2009-08-20 12:00:00,2.22,2.22,2.22,2.22,217600.0,2.22,2.22,2.22,2.22,217600.0
2009-08-20 12:30:00,2.22,2.22,2.22,2.22,100800.0,2.22,2.22,2.22,2.22,100800.0
2009-08-20 13:00:00,2.22,2.22,2.22,2.22,84800.0,2.22,2.22,2.22,2.22,84800.0
2009-08-20 13:30:00,2.22,2.22,2.21,2.22,534400.0,2.22,2.22,2.21,2.22,534400.0
2009-08-20 14:00:00,2.22,2.22,2.21,2.22,387200.0,2.22,2.22,2.21,2.22,387200.0
2009-08-20 14:30:00,2.22,2.22,2.22,2.22,169600.0,2.22,2.22,2.22,2.22,169600.0
2009-08-20 15:00:00,2.22,2.23,2.22,2.23,163200.0,2.22,2.23,2.22,2.23,163200.0
2009-08-20 15:30:00,2.23,2.23,2.22,2.23,737600.0,2.23,2.23,2.22,2.23,737600.0
2009-08-21 09:30:00,2.24,2.25,2.23,2.24,220800.0,2.24,2.25,2.23,2.24,220800.0
2009-08-21 10:00:00,2.24,2.26,2.24,2.25,566400.0,2.24,2.26,2.24,2.25,566400.0
2009-08-21 10:30:00,2.25,2.27,2.25,2.27,312000.0,2.25,2.27,2.25,2.27,312000.0
2009-08-21 11:00:00,2.27,2.27,2.27,2.27,257600.0,2.27,2.27,2.27,2.27,257600.0
2009-08-21 11:30:00,2.27,2.28,2.27,2.27,169600.0,2.27,2.28,2.27,2.27,169600.0
2009-08-21 12:00:00,2.27,2.28,2.27,2.27,188800.0,2.27,2.28,2.27,2.27,188800.0
2009-08-21 12:30:00,2.27,2.28,2.27,2.28,124800.0,2.27,2.28,2.27,2.28,124800.0
2009-08-21 13:00:00,2.28,2.28,2.28,2.28,216000.0,2.28,2.28,2.28,2.28,216000.0
2009-08-21 13:30:00,2.28,2.28,2.27,2.27,377600.0,2.28,2.28,2.27,2.27,377600.0
2009-08-21 14:00:00,2.27,2.27,2.26,2.27,254400.0,2.27,2.27,2.26,2.27,254400.0
2009-08-21 14:30:00,2.27,2.27,2.26,2.27,315200.0,2.27,2.27,2.26,2.27,315200.0
2009-08-21 15:00:00,2.27,2.28,2.27,2.27,478400.0,2.27,2.28,2.27,2.27,478400.0
2009-08-21 15:30:00,2.27,2.28,2.27,2.27,908800.0,2.27,2.28,2.27,2.27,908800.0
2009-08-24 09:30:00,2.28,2.29,2.25,2.27,851200.0,2.28,2.29,2.25,2.27,851200.0
2009-08-24 10:00:00,2.27,2.28,2.27,2.27,211200.0,2.27,2.28,2.27,2.27,211200.0
2009-08-24 10:30:00,2.27,2.27,2.27,2.27,384000.0,2.27,2.27,2.27,2.27,384000.0
2009-08-24 11:00:00,2.27,2.27,2.27,2.27,108800.0,2.27,2.27,2.27,2.27,108800.0
2009-08-24 11:30:00,2.27,2.27,2.27,2.27,80000.0,2.27,2.27,2.27,2.27,80000.0
2009-08-24 12:00:00,2.27,2.27,2.27,2.27,128000.0,2.27,2.27,2.27,2.27,128000.0
2009-08-24 12:30:00,2.27,2.27,2.27,2.27,764800.0,2.27,2.27,2.27,2.27,764800.0
2009-08-24 13:00:00,2.27,2.27,2.27,2.27,360000.0,2.27,2.27,2.27,2.27,360000.0
2009-08-24 13:30:00,2.27,2.27,2.27,2.27,144000.0,2.27,2.27,2.27,2.27,144000.0
2009-08-24 14:00:00,2.27,2.27,2.26,2.26,716800.0,2.27,2.27,2.26,2.26,716800.0
2009-08-24 14:30:00,2.26,2.26,2.26,2.26,427200.0,2.26,2.26,2.26,2.26,427200.0
2009-08-24 15:00:00,2.26,2.27,2.25,2.26,254400.0,2.26,2.27,2.25,2.26,254400.0
2009-08-24 15:30:00,2.26,2.27,2.26,2.26,475200.0,2.26,2.27,2.26,2.26,475200.0
2009-08-25 09:30:00,2.27,2.27,2.26,2.27,1192000.0,2.27,2.27,2.26,2.27,1192000.0
2009-08-25 10:00:00,2.27,2.28,2.26,2.27,470400.0,2.27,2.28,2.26,2.27,470400.0
2009-08-25 10:30:00,2.27,2.27,2.27,2.27,174400.0,2.27,2.27,2.27,2.27,174400.0
2009-08-25 11:00:00,2.27,2.27,2.27,2.27,208000.0,2.27,2.27,2.27,2.27,208000.0
2009-08-25 11:30:00,2.27,2.27,2.27,2.27,156800.0,2.27,2.27,2.27,2.27,156800.0
2009-08-25 12:00:00,2.27,2.27,2.27,2.27,539200.0,2.27,2.27,2.27,2.27,539200.0
2009-08-25 12:30:00,2.27,2.27,2.27,2.27,246400.0,2.27,2.27,2.27,2.27,246400.0
2009-08-25 13:00:00,2.27,2.27,2.26,2.26,273600.0,2.27,2.27,2.26,2.26,273600.0
2009-08-25 13:30:00,2.26,2.27,2.26,2.26,137600.0,2.26,2.27,2.26,2.26,137600.0
2009-08-25 14:00:00,2.26,2.27,2.26,2.26,158400.0,2.26,2.27,2.26,2.26,158400.0
2009-08-25 14:30:00,2.26,2.26,2.25,2.25,508800.0,2.26,2.26,2.25,2.25,508800.0
2009-08-25 15:00:00,2.25,2.26,2.25,2.26,235200.0,2.25,2.26,2.25,2.26,235200.0
2009-08-25 15:30:00,2.26,2.27,2.26,2.26,401600.0,2.26,2.27,2.26,2.26,401600.0
2009-08-26 09:30:00,2.23,2.25,2.22,2.25,188800.0,2.23,2.25,2.22,2.25,188800.0
2009-08-26 10:00:00,2.26,2.27,2.26,2.26,203200.0,2.26,2.27,2.26,2.26,203200.0
2009-08-26 10:30:00,2.26,2.26,2.25,2.25,78400.0,2.26,2.26,2.25,2.25,78400.0
2009-08-26 11:00:00,2.25,2.25,2.25,2.25,161600.0,2.25,2.25,2.25,2.25,161600.0
2009-08-26 11:30:00,2.25,2.25,2.25,2.25,108800.0,2.25,2.25,2.25,2.25,108800.0
2009-08-26 12:00:00,2.25,2.25,2.25,2.25,52800.0,2.25,2.25,2.25,2.25,52800.0
2009-08-26 12:30:00,2.25,2.25,2.25,2.25,84800.0,2.25,2.25,2.25,2.25,84800.0
2009-08-26 13:00:00,2.25,2.25,2.24,2.25,131200.0,2.25,2.25,2.24,2.25,131200.0
2009-08-26 13:30:00,2.25,2.26,2.25,2.26,60800.0,2.25,2.26,2.25,2.26,60800.0
2009-08-26 14:00:00,2.26,2.26,2.25,2.25,131200.0,2.26,2.26,2.25,2.25,131200.0
2009-08-26 14:30:00,2.25,2.26,2.25,2.25,179200.0,2.25,2.26,2.25,2.25,179200.0
2009-08-26 15:00:00,2.25,2.26,2.25,2.25,278400.0,2.25,2.26,2.25,2.25,278400.0
2009-08-26 15:30:00,2.25,2.26,2.25,2.25,240000.0,2.25,2.26,2.25,2.25,240000.0
2009-08-27 09:30:00,2.26,2.28,2.23,2.23,148800.0,2.26,2.28,2.23,2.23,148800.0
2009-08-27 10:00:00,2.22,2.22,2.21,2.22,163200.0,2.22,2.22,2.21,2.22,163200.0
2009-08-27 10:30:00,2.22,2.22,2.22,2.22,75200.0,2.22,2.22,2.22,2.22,75200.0
2009-08-27 11:00:00,2.21,2.23,2.21,2.23,136000.0,2.21,2.23,2.21,2.23,136000.0
2009-08-27 11:30:00,2.22,2.23,2.22,2.22,150400.0,2.22,2.23,2.22,2.22,150400.0
2009-08-27 12:00:00,2.22,2.23,2.22,2.22,473600.0,2.22,2.23,2.22,2.22,473600.0
2009-08-27 12:30:00,2.22,2.23,2.22,2.22,344000.0,2.22,2.23,2.22,2.22,344000.0
2009-08-27 13:00:00,2.22,2.22,2.22,2.22,118400.0,2.22,2.22,2.22,2.22,118400.0
2009-08-27 13:30:00,2.22,2.23,2.22,2.23,262400.0,2.22,2.23,2.22,2.23,262400.0
2009-08-27 14:00:00,2.23,2.24,2.23,2.24,208000.0,2.23,2.24,2.23,2.24,208000.0
2009-08-27 14:30:00,2.24,2.25,2.24,2.24,268800.0,2.24,2.25,2.24,2.24,268800.0
2009-08-27 15:00:00,2.24,2.24,2.24,2.24,187200.0,2.24,2.24,2.24,2.24,187200.0
2009-08-27 15:30:00,2.24,2.24,2.24,2.24,406400.0,2.24,2.24,2.24,2.24,406400.0
2009-08-28 09:30:00,2.25,2.27,2.23,2.23,257600.0,2.25,2.27,2.23,2.23,257600.0
2009-08-28 10:00:00,2.23,2.24,2.23,2.23,200000.0,2.23,2.24,2.23,2.23,200000.0
2009-08-28 10:30:00,2.23,2.24,2.23,2.23,168000.0,2.23,2.24,2.23,2.23,168000.0
2009-08-28 11:00:00,2.23,2.24,2.23,2.24,156800.0,2.23,2.24,2.23,2.24,156800.0
2009-08-28 11:30:00,2.24,2.24,2.23,2.23,270400.0,2.24,2.24,2.23,2.23,270400.0
2009-08-28 12:00:00,2.23,2.23,2.21,2.22,224000.0,2.23,2.23,2.21,2.22,224000.0
2009-08-28 12:30:00,2.22,2.23,2.22,2.22,232000.0,2.22,2.23,2.22,2.22,232000.0
2009-08-28 13:00:00,2.22,2.22,2.22,2.22,236800.0,2.22,2.22,2.22,2.22,236800.0
2009-08-28 13:30:00,2.22,2.22,2.21,2.22,238400.0,2.22,2.22,2.21,2.22,238400.0
2009-08-28 14:00:00,2.22,2.22,2.21,2.22,217600.0,2.22,2.22,2.21,2.22,217600.0
2009-08-28 14:30:00,2.22,2.23,2.21,2.22,236800.0,2.22,2.23,2.21,2.22,236800.0
2009-08-28 15:00:00,2.22,2.23,2.22,2.23,222400.0,2.22,2.23,2.22,2.23,222400.0
2009-08-28 15:30:00,2.23,2.23,2.22,2.23,667200.0,2.23,2.23,2.22,2.23,667200.0
2009-08-31 09:30:00,2.22,2.22,2.2,2.21,192000.0,2.22,2.22,2.2,2.21,192000.0
2009-08-31 10:00:00,2.21,2.21,2.2,2.2,91200.0,2.21,2.21,2.2,2.2,91200.0
2009-08-31 10:30:00,2.2,2.21,2.2,2.21,116800.0,2.2,2.21,2.2,2.21,116800.0
2009-08-31 11:00:00,2.21,2.22,2.21,2.21,136000.0,2.21,2.22,2.21,2.21,136000.0
2009-08-31 11:30:00,2.21,2.22,2.21,2.21,84800.0,2.21,2.22,2.21,2.21,84800.0
2009-08-31 12:00:00,2.21,2.22,2.21,2.21,107200.0,2.21,2.22,2.21,2.21,107200.0
2009-08-31 12:30:00,2.21,2.21,2.21,2.21,139200.0,2.21,2.21,2.21,2.21,139200.0
2009-08-31 13:00:00,2.21,2.21,2.21,2.21,102400.0,2.21,2.21,2.21,2.21,102400.0
2009-08-31 13:30:00,2.21,2.22,2.21,2.21,171200.0,2.21,2.22,2.21,2.21,171200.0
2009-08-31 14:00:00,2.21,2.22,2.21,2.21,163200.0,2.21,2.22,2.21,2.21,163200.0
2009-08-31 14:30:00,2.21,2.22,2.21,2.21,264000.0,2.21,2.22,2.21,2.21,264000.0
2009-08-31 15:00:00,2.21,2.21,2.21,2.21,260800.0,2.21,2.21,2.21,2.21,260800.0
2009-08-31 15:30:00,2.21,2.21,2.21,2.21,667200.0,2.21,2.21,2.21,2.21,667200.0
2009-09-01 09:30:00,2.22,2.25,2.2,2.24,747200.0,2.22,2.25,2.2,2.24,747200.0
2009-09-01 10:00:00,2.24,2.25,2.23,2.24,532800.0,2.24,2.25,2.23,2.24,532800.0
2009-09-01 10:30:00,2.24,2.24,2.23,2.24,315200.0,2.24,2.24,2.23,2.24,315200.0
2009-09-01 11:00:00,2.24,2.24,2.21,2.21,272000.0,2.24,2.24,2.21,2.21,272000.0
2009-09-01 11:30:00,2.21,2.22,2.19,2.19,428800.0,2.21,2.22,2.19,2.19,428800.0
2009-09-01 12:00:00,2.19,2.2,2.19,2.19,345600.0,2.19,2.2,2.19,2.19,345600.0
2009-09-01 12:30:00,2.19,2.2,2.19,2.2,244800.0,2.19,2.2,2.19,2.2,244800.0
2009-09-01 13:00:00,2.2,2.2,2.19,2.2,340800.0,2.2,2.2,2.19,2.2,340800.0
2009-09-01 13:30:00,2.2,2.2,2.19,2.2,371200.0,2.2,2.2,2.19,2.2,371200.0
2009-09-01 14:00:00,2.2,2.2,2.19,2.19,302400.0,2.2,2.2,2.19,2.19,302400.0
2009-09-01 14:30:00,2.19,2.2,2.19,2.19,300800.0,2.19,2.2,2.19,2.19,300800.0
2009-09-01 15:00:00,2.19,2.2,2.19,2.19,523200.0,2.19,2.2,2.19,2.19,523200.0
2009-09-01 15:30:00,2.19,2.2,2.19,2.19,795200.0,2.19,2.2,2.19,2.19,795200.0
2009-09-02 09:30:00,2.19,2.21,2.19,2.2,364800.0,2.19,2.21,2.19,2.2,364800.0
2009-09-02 10:00:00,2.2,2.21,2.19,2.2,254400.0,2.2,2.21,2.19,2.2,254400.0
2009-09-02 10:30:00,2.2,2.22,2.19,2.22,496000.0,2.2,2.22,2.19,2.22,496000.0
2009-09-02 11:00:00,2.22,2.23,2.21,2.23,320000.0,2.22,2.23,2.21,2.23,320000.0
2009-09-02 11:30:00,2.23,2.23,2.23,2.23,320000.0,2.23,2.23,2.23,2.23,320000.0
2009-09-02 12:00:00,2.23,2.23,2.22,2.22,244800.0,2.23,2.23,2.22,2.22,244800.0
2009-09-02 12:30:00,2.22,2.22,2.22,2.22,182400.0,2.22,2.22,2.22,2.22,182400.0
2009-09-02 13:00:00,2.22,2.22,2.22,2.22,174400.0,2.22,2.22,2.22,2.22,174400.0
2009-09-02 13:30:00,2.22,2.22,2.22,2.22,336000.0,2.22,2.22,2.22,2.22,336000.0
2009-09-02 14:00:00,2.22,2.22,2.22,2.22,249600.0,2.22,2.22,2.22,2.22,249600.0
2009-09-02 14:30:00,2.22,2.22,2.22,2.22,268800.0,2.22,2.22,2.22,2.22,268800.0
2009-09-02 15:00:00,2.22,2.23,2.22,2.22,648000.0,2.22,2.23,2.22,2.22,648000.0
2009-09-02 15:30:00,2.22,2.22,2.21,2.22,1531200.0,2.22,2.22,2.21,2.22,1531200.0
2009-09-03 09:30:00,2.22,2.23,2.19,2.2,251200.0,2.22,2.23,2.19,2.2,251200.0
2009-09-03 10:00:00,2.2,2.21,2.19,2.2,283200.0,2.2,2.21,2.19,2.2,283200.0
2009-09-03 10:30:00,2.2,2.21,2.2,2.21,105600.0,2.2,2.21,2.2,2.21,105600.0
2009-09-03 11:00:00,2.21,2.22,2.21,2.21,771200.0,2.21,2.22,2.21,2.21,771200.0
2009-09-03 11:30:00,2.21,2.22,2.21,2.22,1496000.0,2.21,2.22,2.21,2.22,1496000.0
2009-09-03 12:00:00,2.22,2.22,2.22,2.22,332800.0,2.22,2.22,2.22,2.22,332800.0
2009-09-03 12:30:00,2.22,2.22,2.22,2.22,438400.0,2.22,2.22,2.22,2.22,438400.0
2009-09-03 13:00:00,2.22,2.22,2.22,2.22,233600.0,2.22,2.22,2.22,2.22,233600.0
2009-09-03 13:30:00,2.22,2.22,2.22,2.22,409600.0,2.22,2.22,2.22,2.22,409600.0
2009-09-03 14:00:00,2.22,2.22,2.22,2.22,668800.0,2.22,2.22,2.22,2.22,668800.0
2009-09-03 14:30:00,2.22,2.22,2.22,2.22,361600.0,2.22,2.22,2.22,2.22,361600.0
2009-09-03 15:00:00,2.22,2.22,2.22,2.22,179200.0,2.22,2.22,2.22,2.22,179200.0
2009-09-03 15:30:00,2.22,2.22,2.22,2.22,1009600.0,2.22,2.22,2.22,2.22,1009600.0
2009-09-04 09:30:00,2.22,2.23,2.21,2.21,244800.0,2.22,2.23,2.21,2.21,244800.0
2009-09-04 10:00:00,2.21,2.22,2.21,2.22,240000.0,2.21,2.22,2.21,2.22,240000.0
2009-09-04 10:30:00,2.22,2.23,2.22,2.23,292800.0,2.22,2.23,2.22,2.23,292800.0
2009-09-04 11:00:00,2.23,2.23,2.22,2.22,179200.0,2.23,2.23,2.22,2.22,179200.0
2009-09-04 11:30:00,2.22,2.23,2.21,2.23,153600.0,2.22,2.23,2.21,2.23,153600.0
2009-09-04 12:00:00,2.23,2.24,2.23,2.24,201600.0,2.23,2.24,2.23,2.24,201600.0
2009-09-04 12:30:00,2.24,2.25,2.24,2.24,168000.0,2.24,2.25,2.24,2.24,168000.0
2009-09-04 13:00:00,2.24,2.25,2.24,2.25,118400.0,2.24,2.25,2.24,2.25,118400.0
2009-09-04 13:30:00,2.25,2.25,2.24,2.24,160000.0,2.25,2.25,2.24,2.24,160000.0
2009-09-04 14:00:00,2.24,2.24,2.24,2.24,128000.0,2.24,2.24,2.24,2.24,128000.0
2009-09-04 14:30:00,2.24,2.24,2.23,2.24,294400.0,2.24,2.24,2.23,2.24,294400.0
2009-09-04 15:00:00,2.24,2.25,2.24,2.24,257600.0,2.24,2.25,2.24,2.24,257600.0
2009-09-04 15:30:00,2.24,2.25,2.23,2.23,1985600.0,2.24,2.25,2.23,2.23,1985600.0
2009-09-08 09:30:00,2.24,2.25,2.21,2.22,684800.0,2.24,2.25,2.21,2.22,684800.0
2009-09-08 10:00:00,2.22,2.22,2.21,2.22,358400.0,2.22,2.22,2.21,2.22,358400.0
2009-09-08 10:30:00,2.22,2.22,2.21,2.22,462400.0,2.22,2.22,2.21,2.22,462400.0
2009-09-08 11:00:00,2.22,2.23,2.22,2.22,355200.0,2.22,2.23,2.22,2.22,355200.0
2009-09-08 11:30:00,2.22,2.22,2.21,2.22,286400.0,2.22,2.22,2.21,2.22,286400.0
2009-09-08 12:00:00,2.22,2.22,2.22,2.22,281600.0,2.22,2.22,2.22,2.22,281600.0
2009-09-08 12:30:00,2.22,2.22,2.22,2.22,179200.0,2.22,2.22,2.22,2.22,179200.0
2009-09-08 13:00:00,2.22,2.22,2.21,2.22,443200.0,2.22,2.22,2.21,2.22,443200.0
2009-09-08 13:30:00,2.22,2.22,2.21,2.22,347200.0,2.22,2.22,2.21,2.22,347200.0
2009-09-08 14:00:00,2.22,2.22,2.21,2.21,553600.0,2.22,2.22,2.21,2.21,553600.0
2009-09-08 14:30:00,2.21,2.22,2.21,2.21,478400.0,2.21,2.22,2.21,2.21,478400.0
2009-09-08 15:00:00,2.21,2.22,2.21,2.22,700800.0,2.21,2.22,2.21,2.22,700800.0
2009-09-08 15:30:00,2.22,2.23,2.21,2.23,2352000.0,2.22,2.23,2.21,2.23,2352000.0
2009-09-09 09:30:00,2.23,2.24,2.22,2.23,187200.0,2.23,2.24,2.22,2.23,187200.0
2009-09-09 10:00:00,2.24,2.25,2.24,2.24,147200.0,2.24,2.25,2.24,2.24,147200.0
2009-09-09 10:30:00,2.24,2.25,2.24,2.25,184000.0,2.24,2.25,2.24,2.25,184000.0
2009-09-09 11:00:00,2.25,2.25,2.24,2.25,288000.0,2.25,2.25,2.24,2.25,288000.0
2009-09-09 11:30:00,2.25,2.26,2.25,2.26,430400.0,2.25,2.26,2.25,2.26,430400.0
2009-09-09 12:00:00,2.26,2.27,2.26,2.27,184000.0,2.26,2.27,2.26,2.27,184000.0
2009-09-09 12:30:00,2.27,2.27,2.27,2.27,136000.0,2.27,2.27,2.27,2.27,136000.0
2009-09-09 13:00:00,2.27,2.28,2.26,2.27,240000.0,2.27,2.28,2.26,2.27,240000.0
2009-09-09 13:30:00,2.27,2.28,2.27,2.28,204800.0,2.27,2.28,2.27,2.28,204800.0
2009-09-09 14:00:00,2.28,2.28,2.27,2.27,1094400.0,2.28,2.28,2.27,2.27,1094400.0
2009-09-09 14:30:00,2.27,2.28,2.27,2.28,312000.0,2.27,2.28,2.27,2.28,312000.0
2009-09-09 15:00:00,2.28,2.28,2.27,2.28,764800.0,2.28,2.28,2.27,2.28,764800.0
2009-09-09 15:30:00,2.28,2.29,2.28,2.28,1091200.0,2.28,2.29,2.28,2.28,1091200.0
2009-09-10 09:30:00,2.28,2.29,2.27,2.28,417600.0,2.28,2.29,2.27,2.28,417600.0
2009-09-10 10:00:00,2.28,2.3,2.28,2.29,190400.0,2.28,2.3,2.28,2.29,190400.0
2009-09-10 10:30:00,2.29,2.3,2.29,2.29,292800.0,2.29,2.3,2.29,2.29,292800.0
2009-09-10 11:00:00,2.29,2.29,2.29,2.29,296000.0,2.29,2.29,2.29,2.29,296000.0
2009-09-10 11:30:00,2.29,2.3,2.29,2.29,190400.0,2.29,2.3,2.29,2.29,190400.0
2009-09-10 12:00:00,2.29,2.3,2.29,2.3,142400.0,2.29,2.3,2.29,2.3,142400.0
2009-09-10 12:30:00,2.3,2.3,2.3,2.3,123200.0,2.3,2.3,2.3,2.3,123200.0
2009-09-10 13:00:00,2.3,2.31,2.3,2.31,220800.0,2.3,2.31,2.3,2.31,220800.0
2009-09-10 13:30:00,2.31,2.31,2.3,2.31,312000.0,2.31,2.31,2.3,2.31,312000.0
2009-09-10 14:00:00,2.31,2.31,2.3,2.3,312000.0,2.31,2.31,2.3,2.3,312000.0
2009-09-10 14:30:00,2.31,2.31,2.3,2.3,470400.0,2.31,2.31,2.3,2.3,470400.0
2009-09-10 15:00:00,2.3,2.31,2.29,2.31,246400.0,2.3,2.31,2.29,2.31,246400.0
2009-09-10 15:30:00,2.3,2.31,2.3,2.31,580800.0,2.3,2.31,2.3,2.31,580800.0
2009-09-11 09:30:00,2.31,2.32,2.3,2.31,427200.0,2.31,2.32,2.3,2.31,427200.0
2009-09-11 10:00:00,2.31,2.31,2.3,2.31,340800.0,2.31,2.31,2.3,2.31,340800.0
2009-09-11 10:30:00,2.31,2.32,2.31,2.31,628800.0,2.31,2.32,2.31,2.31,628800.0
2009-09-11 11:00:00,2.31,2.32,2.31,2.32,158400.0,2.31,2.32,2.31,2.32,158400.0
2009-09-11 11:30:00,2.32,2.32,2.31,2.31,81600.0,2.32,2.32,2.31,2.31,81600.0
2009-09-11 12:00:00,2.31,2.31,2.3,2.3,137600.0,2.31,2.31,2.3,2.3,137600.0
2009-09-11 12:30:00,2.3,2.31,2.3,2.31,126400.0,2.3,2.31,2.3,2.31,126400.0
2009-09-11 13:00:00,2.31,2.31,2.31,2.31,132800.0,2.31,2.31,2.31,2.31,132800.0
2009-09-11 13:30:00,2.31,2.31,2.3,2.3,606400.0,2.31,2.31,2.3,2.3,606400.0
2009-09-11 14:00:00,2.3,2.31,2.3,2.3,188800.0,2.3,2.31,2.3,2.3,188800.0
2009-09-11 14:30:00,2.3,2.31,2.3,2.3,116800.0,2.3,2.31,2.3,2.3,116800.0
2009-09-11 15:00:00,2.3,2.31,2.3,2.3,216000.0,2.3,2.31,2.3,2.3,216000.0
2009-09-11 15:30:00,2.3,2.3,2.29,2.3,1046400.0,2.3,2.3,2.29,2.3,1046400.0
2009-09-14 09:30:00,2.28,2.29,2.26,2.29,654400.0,2.28,2.29,2.26,2.29,654400.0
2009-09-14 10:00:00,2.29,2.29,2.28,2.29,446400.0,2.29,2.29,2.28,2.29,446400.0
2009-09-14 10:30:00,2.29,2.29,2.28,2.29,257600.0,2.29,2.29,2.28,2.29,257600.0
2009-09-14 11:00:00,2.29,2.29,2.29,2.29,169600.0,2.29,2.29,2.29,2.29,169600.0
2009-09-14 11:30:00,2.29,2.29,2.28,2.29,92800.0,2.29,2.29,2.28,2.29,92800.0
2009-09-14 12:00:00,2.29,2.29,2.29,2.29,140800.0,2.29,2.29,2.29,2.29,140800.0
2009-09-14 12:30:00,2.29,2.29,2.29,2.29,193600.0,2.29,2.29,2.29,2.29,193600.0
2009-09-14 13:00:00,2.29,2.29,2.29,2.29,163200.0,2.29,2.29,2.29,2.29,163200.0
2009-09-14 13:30:00,2.29,2.3,2.29,2.3,200000.0,2.29,2.3,2.29,2.3,200000.0
2009-09-14 14:00:00,2.3,2.31,2.29,2.31,252800.0,2.3,2.31,2.29,2.31,252800.0
2009-09-14 14:30:00,2.31,2.31,2.3,2.31,288000.0,2.31,2.31,2.3,2.31,288000.0
2009-09-14 15:00:00,2.31,2.31,2.3,2.3,350400.0,2.31,2.31,2.3,2.3,350400.0
2009-09-14 15:30:00,2.3,2.31,2.3,2.31,859200.0,2.3,2.31,2.3,2.31,859200.0
2009-09-15 09:30:00,2.32,2.32,2.29,2.31,232000.0,2.32,2.32,2.29,2.31,232000.0
2009-09-15 10:00:00,2.31,2.32,2.3,2.32,244800.0,2.31,2.32,2.3,2.32,244800.0
2009-09-15 10:30:00,2.32,2.32,2.31,2.32,129600.0,2.32,2.32,2.31,2.32,129600.0
2009-09-15 11:00:00,2.32,2.32,2.31,2.32,268800.0,2.32,2.32,2.31,2.32,268800.0
2009-09-15 11:30:00,2.32,2.32,2.31,2.32,92800.0,2.32,2.32,2.31,2.32,92800.0
2009-09-15 12:00:00,2.32,2.32,2.31,2.31,238400.0,2.32,2.32,2.31,2.31,238400.0
2009-09-15 12:30:00,2.31,2.31,2.31,2.31,153600.0,2.31,2.31,2.31,2.31,153600.0
2009-09-15 13:00:00,2.31,2.32,2.31,2.32,156800.0,2.31,2.32,2.31,2.32,156800.0
2009-09-15 13:30:00,2.32,2.32,2.32,2.32,134400.0,2.32,2.32,2.32,2.32,134400.0
2009-09-15 14:00:00,2.32,2.33,2.32,2.32,267200.0,2.32,2.33,2.32,2.32,267200.0
2009-09-15 14:30:00,2.33,2.33,2.32,2.33,395200.0,2.33,2.33,2.32,2.33,395200.0
2009-09-15 15:00:00,2.33,2.34,2.33,2.33,416000.0,2.33,2.34,2.33,2.33,416000.0
2009-09-15 15:30:00,2.33,2.34,2.33,2.33,816000.0,2.33,2.34,2.33,2.33,816000.0
2009-09-16 09:30:00,2.34,2.35,2.32,2.34,187200.0,2.34,2.35,2.32,2.34,187200.0
2009-09-16 10:00:00,2.34,2.36,2.34,2.35,292800.0,2.34,2.36,2.34,2.35,292800.0
2009-09-16 10:30:00,2.35,2.36,2.35,2.36,256000.0,2.35,2.36,2.35,2.36,256000.0
2009-09-16 11:00:00,2.36,2.36,2.35,2.36,209600.0,2.36,2.36,2.35,2.36,209600.0
2009-09-16 11:30:00,2.35,2.37,2.35,2.36,203200.0,2.35,2.37,2.35,2.36,203200.0
2009-09-16 12:00:00,2.36,2.38,2.36,2.38,273600.0,2.36,2.38,2.36,2.38,273600.0
2009-09-16 12:30:00,2.38,2.38,2.37,2.38,292800.0,2.38,2.38,2.37,2.38,292800.0
2009-09-16 13:00:00,2.38,2.39,2.38,2.39,449600.0,2.38,2.39,2.38,2.39,449600.0
2009-09-16 13:30:00,2.39,2.39,2.38,2.39,592000.0,2.39,2.39,2.38,2.39,592000.0
2009-09-16 14:00:00,2.39,2.39,2.38,2.39,1385600.0,2.39,2.39,2.38,2.39,1385600.0
2009-09-16 14:30:00,2.39,2.4,2.39,2.39,659200.0,2.39,2.4,2.39,2.39,659200.0
2009-09-16 15:00:00,2.39,2.39,2.39,2.39,523200.0,2.39,2.39,2.39,2.39,523200.0
2009-09-16 15:30:00,2.39,2.4,2.39,2.4,1128000.0,2.39,2.4,2.39,2.4,1128000.0
2009-09-17 09:30:00,2.38,2.4,2.38,2.4,372800.0,2.38,2.4,2.38,2.4,372800.0
2009-09-17 10:00:00,2.4,2.4,2.39,2.4,715200.0,2.4,2.4,2.39,2.4,715200.0
2009-09-17 10:30:00,2.39,2.4,2.39,2.39,974400.0,2.39,2.4,2.39,2.39,974400.0
2009-09-17 11:00:00,2.39,2.4,2.39,2.39,1326400.0,2.39,2.4,2.39,2.39,1326400.0
2009-09-17 11:30:00,2.39,2.4,2.39,2.4,553600.0,2.39,2.4,2.39,2.4,553600.0
2009-09-17 12:00:00,2.4,2.4,2.39,2.4,432000.0,2.4,2.4,2.39,2.4,432000.0
2009-09-17 12:30:00,2.4,2.4,2.39,2.4,260800.0,2.4,2.4,2.39,2.4,260800.0
2009-09-17 13:00:00,2.4,2.4,2.39,2.39,502400.0,2.4,2.4,2.39,2.39,502400.0
2009-09-17 13:30:00,2.39,2.39,2.38,2.39,867200.0,2.39,2.39,2.38,2.39,867200.0
2009-09-17 14:00:00,2.39,2.4,2.39,2.39,214400.0,2.39,2.4,2.39,2.39,214400.0
2009-09-17 14:30:00,2.39,2.4,2.39,2.4,155200.0,2.39,2.4,2.39,2.4,155200.0
2009-09-17 15:00:00,2.4,2.4,2.39,2.39,291200.0,2.4,2.4,2.39,2.39,291200.0
2009-09-17 15:30:00,2.39,2.39,2.38,2.39,860800.0,2.39,2.39,2.38,2.39,860800.0
2009-09-18 09:30:00,2.39,2.39,2.37,2.37,2126400.0,2.39,2.39,2.37,2.37,2126400.0
2009-09-18 10:00:00,2.37,2.37,2.35,2.35,742400.0,2.37,2.37,2.35,2.35,742400.0
2009-09-18 10:30:00,2.35,2.36,2.34,2.35,403200.0,2.35,2.36,2.34,2.35,403200.0
2009-09-18 11:00:00,2.35,2.35,2.33,2.34,472000.0,2.35,2.35,2.33,2.34,472000.0
2009-09-18 11:30:00,2.34,2.34,2.33,2.33,390400.0,2.34,2.34,2.33,2.33,390400.0
2009-09-18 12:00:00,2.33,2.33,2.32,2.33,400000.0,2.33,2.33,2.32,2.33,400000.0
2009-09-18 12:30:00,2.33,2.33,2.33,2.33,398400.0,2.33,2.33,2.33,2.33,398400.0
2009-09-18 13:00:00,2.33,2.34,2.33,2.33,233600.0,2.33,2.34,2.33,2.33,233600.0
2009-09-18 13:30:00,2.33,2.34,2.33,2.34,264000.0,2.33,2.34,2.33,2.34,264000.0
2009-09-18 14:00:00,2.34,2.35,2.34,2.35,304000.0,2.34,2.35,2.34,2.35,304000.0
2009-09-18 14:30:00,2.35,2.35,2.34,2.34,420800.0,2.35,2.35,2.34,2.34,420800.0
2009-09-18 15:00:00,2.34,2.34,2.34,2.34,619200.0,2.34,2.34,2.34,2.34,619200.0
2009-09-18 15:30:00,2.34,2.35,2.34,2.34,2342400.0,2.34,2.35,2.34,2.34,2342400.0
2009-09-21 09:30:00,2.32,2.34,2.31,2.33,492800.0,2.32,2.34,2.31,2.33,492800.0
2009-09-21 10:00:00,2.33,2.33,2.32,2.33,342400.0,2.33,2.33,2.32,2.33,342400.0
2009-09-21 10:30:00,2.33,2.34,2.33,2.34,284800.0,2.33,2.34,2.33,2.34,284800.0
2009-09-21 11:00:00,2.34,2.35,2.34,2.35,198400.0,2.34,2.35,2.34,2.35,198400.0
2009-09-21 11:30:00,2.35,2.36,2.35,2.36,449600.0,2.35,2.36,2.35,2.36,449600.0
2009-09-21 12:00:00,2.36,2.36,2.35,2.35,368000.0,2.36,2.36,2.35,2.35,368000.0
2009-09-21 12:30:00,2.35,2.35,2.34,2.34,259200.0,2.35,2.35,2.34,2.34,259200.0
2009-09-21 13:00:00,2.34,2.35,2.34,2.35,436800.0,2.34,2.35,2.34,2.35,436800.0
2009-09-21 13:30:00,2.35,2.35,2.34,2.34,456000.0,2.35,2.35,2.34,2.34,456000.0
2009-09-21 14:00:00,2.34,2.35,2.34,2.35,360000.0,2.34,2.35,2.34,2.35,360000.0
2009-09-21 14:30:00,2.34,2.35,2.34,2.34,356800.0,2.34,2.35,2.34,2.34,356800.0
2009-09-21 15:00:00,2.34,2.35,2.34,2.34,561600.0,2.34,2.35,2.34,2.34,561600.0
2009-09-21 15:30:00,2.34,2.35,2.34,2.34,814400.0,2.34,2.35,2.34,2.34,814400.0
2009-09-22 09:30:00,2.35,2.35,2.33,2.34,764800.0,2.35,2.35,2.33,2.34,764800.0
2009-09-22 10:00:00,2.34,2.34,2.33,2.33,760000.0,2.34,2.34,2.33,2.33,760000.0
2009-09-22 10:30:00,2.33,2.34,2.33,2.34,513600.0,2.33,2.34,2.33,2.34,513600.0
2009-09-22 11:00:00,2.34,2.34,2.33,2.33,400000.0,2.34,2.34,2.33,2.33,400000.0
2009-09-22 11:30:00,2.33,2.34,2.33,2.34,809600.0,2.33,2.34,2.33,2.34,809600.0
2009-09-22 12:00:00,2.34,2.35,2.33,2.34,715200.0,2.34,2.35,2.33,2.34,715200.0
2009-09-22 12:30:00,2.34,2.34,2.34,2.34,617600.0,2.34,2.34,2.34,2.34,617600.0
2009-09-22 13:00:00,2.34,2.34,2.33,2.34,729600.0,2.34,2.34,2.33,2.34,729600.0
2009-09-22 13:30:00,2.34,2.34,2.33,2.33,608000.0,2.34,2.34,2.33,2.33,608000.0
2009-09-22 14:00:00,2.33,2.34,2.33,2.34,822400.0,2.33,2.34,2.33,2.34,822400.0
2009-09-22 14:30:00,2.34,2.34,2.33,2.33,1056000.0,2.34,2.34,2.33,2.33,1056000.0
2009-09-22 15:00:00,2.33,2.33,2.33,2.33,1132800.0,2.33,2.33,2.33,2.33,1132800.0
2009-09-22 15:30:00,2.33,2.34,2.33,2.33,1620800.0,2.33,2.34,2.33,2.33,1620800.0
2009-09-23 09:30:00,2.34,2.36,2.33,2.33,155200.0,2.34,2.36,2.33,2.33,155200.0
2009-09-23 10:00:00,2.33,2.34,2.33,2.33,865600.0,2.33,2.34,2.33,2.33,865600.0
2009-09-23 10:30:00,2.33,2.35,2.33,2.34,1769600.0,2.33,2.35,2.33,2.34,1769600.0
2009-09-23 11:00:00,2.34,2.35,2.34,2.35,366400.0,2.34,2.35,2.34,2.35,366400.0
2009-09-23 11:30:00,2.35,2.35,2.35,2.35,435200.0,2.35,2.35,2.35,2.35,435200.0
2009-09-23 12:00:00,2.35,2.36,2.35,2.36,321600.0,2.35,2.36,2.35,2.36,321600.0
2009-09-23 12:30:00,2.36,2.36,2.36,2.36,1017600.0,2.36,2.36,2.36,2.36,1017600.0
2009-09-23 13:00:00,2.36,2.36,2.36,2.36,300800.0,2.36,2.36,2.36,2.36,300800.0
2009-09-23 13:30:00,2.36,2.37,2.36,2.37,529600.0,2.36,2.37,2.36,2.37,529600.0
2009-09-23 14:00:00,2.37,2.39,2.37,2.39,563200.0,2.37,2.39,2.37,2.39,563200.0
2009-09-23 14:30:00,2.39,2.39,2.38,2.38,800000.0,2.39,2.39,2.38,2.38,800000.0
2009-09-23 15:00:00,2.38,2.38,2.37,2.38,1801600.0,2.38,2.38,2.37,2.38,1801600.0
2009-09-23 15:30:00,2.38,2.4,2.37,2.39,3561600.0,2.38,2.4,2.37,2.39,3561600.0
2009-09-24 09:30:00,2.25,2.32,2.25,2.26,7044800.0,2.25,2.32,2.25,2.26,7044800.0
2009-09-24 10:00:00,2.26,2.27,2.25,2.27,3480000.0,2.26,2.27,2.25,2.27,3480000.0
2009-09-24 10:30:00,2.27,2.28,2.25,2.25,2481600.0,2.27,2.28,2.25,2.25,2481600.0
2009-09-24 11:00:00,2.25,2.28,2.25,2.26,1588800.0,2.25,2.28,2.25,2.26,1588800.0
2009-09-24 11:30:00,2.26,2.26,2.12,2.14,11435200.0,2.26,2.26,2.12,2.14,11435200.0
2009-09-24 12:00:00,2.14,2.14,2.07,2.07,18185600.0,2.14,2.14,2.07,2.07,18185600.0
2009-09-24 12:30:00,2.07,2.13,2.06,2.13,10459200.0,2.07,2.13,2.06,2.13,10459200.0
2009-09-24 13:00:00,2.13,2.13,2.12,2.12,4032000.0,2.13,2.13,2.12,2.12,4032000.0
2009-09-24 13:30:00,2.12,2.12,2.04,2.05,8313600.0,2.12,2.12,2.04,2.05,8313600.0
2009-09-24 14:00:00,2.05,2.07,2.04,2.06,4486400.0,2.05,2.07,2.04,2.06,4486400.0
2009-09-24 14:30:00,2.06,2.07,2.06,2.06,5854400.0,2.06,2.07,2.06,2.06,5854400.0
2009-09-24 15:00:00,2.06,2.06,2.05,2.06,6361600.0,2.06,2.06,2.05,2.06,6361600.0
2009-09-24 15:30:00,2.06,2.06,2.01,2.04,15172800.0,2.06,2.06,2.01,2.04,15172800.0
2009-09-25 09:30:00,2.03,2.09,2.03,2.05,7392000.0,2.03,2.09,2.03,2.05,7392000.0
2009-09-25 10:00:00,2.05,2.05,2.0,2.04,6969600.0,2.05,2.05,2.0,2.04,6969600.0
2009-09-25 10:30:00,2.04,2.05,2.03,2.04,3155200.0,2.04,2.05,2.03,2.04,3155200.0
2009-09-25 11:00:00,2.04,2.05,2.04,2.04,2201600.0,2.04,2.05,2.04,2.04,2201600.0
2009-09-25 11:30:00,2.04,2.05,2.03,2.04,1262400.0,2.04,2.05,2.03,2.04,1262400.0
2009-09-25 12:00:00,2.04,2.04,2.03,2.04,1433600.0,2.04,2.04,2.03,2.04,1433600.0
2009-09-25 12:30:00,2.04,2.06,2.04,2.06,1475200.0,2.04,2.06,2.04,2.06,1475200.0
2009-09-25 13:00:00,2.06,2.07,2.05,2.06,4400000.0,2.06,2.07,2.05,2.06,4400000.0
2009-09-25 13:30:00,2.06,2.07,2.06,2.06,2916800.0,2.06,2.07,2.06,2.06,2916800.0
2009-09-25 14:00:00,2.06,2.07,2.05,2.06,1787200.0,2.06,2.07,2.05,2.06,1787200.0
2009-09-25 14:30:00,2.06,2.06,2.05,2.06,1177600.0,2.06,2.06,2.05,2.06,1177600.0
2009-09-25 15:00:00,2.06,2.06,2.06,2.06,2803200.0,2.06,2.06,2.06,2.06,2803200.0
2009-09-25 15:30:00,2.06,2.06,2.05,2.05,4475200.0,2.06,2.06,2.05,2.05,4475200.0
2009-09-28 09:30:00,2.05,2.06,2.04,2.05,1616000.0,2.05,2.06,2.04,2.05,1616000.0
2009-09-28 10:00:00,2.05,2.07,2.05,2.07,2254400.0,2.05,2.07,2.05,2.07,2254400.0
2009-09-28 10:30:00,2.07,2.08,2.06,2.07,2406400.0,2.07,2.08,2.06,2.07,2406400.0
2009-09-28 11:00:00,2.07,2.07,2.06,2.07,838400.0,2.07,2.07,2.06,2.07,838400.0
2009-09-28 11:30:00,2.07,2.07,2.07,2.07,787200.0,2.07,2.07,2.07,2.07,787200.0
2009-09-28 12:00:00,2.07,2.08,2.07,2.07,1198400.0,2.07,2.08,2.07,2.07,1198400.0
2009-09-28 12:30:00,2.07,2.07,2.06,2.06,1868800.0,2.07,2.07,2.06,2.06,1868800.0
2009-09-28 13:00:00,2.06,2.07,2.06,2.07,1433600.0,2.06,2.07,2.06,2.07,1433600.0
2009-09-28 13:30:00,2.07,2.07,2.06,2.06,900800.0,2.07,2.07,2.06,2.06,900800.0
2009-09-28 14:00:00,2.06,2.06,2.05,2.06,2371200.0,2.06,2.06,2.05,2.06,2371200.0
2009-09-28 14:30:00,2.06,2.06,2.05,2.05,2187200.0,2.06,2.06,2.05,2.05,2187200.0
2009-09-28 15:00:00,2.05,2.06,2.05,2.06,2772800.0,2.05,2.06,2.05,2.06,2772800.0
2009-09-28 15:30:00,2.06,2.06,2.05,2.06,3995200.0,2.06,2.06,2.05,2.06,3995200.0
2009-09-29 09:30:00,2.07,2.07,2.05,2.07,580800.0,2.07,2.07,2.05,2.07,580800.0
2009-09-29 10:00:00,2.07,2.07,2.06,2.06,846400.0,2.07,2.07,2.06,2.06,846400.0
2009-09-29 10:30:00,2.06,2.07,2.06,2.06,712000.0,2.06,2.07,2.06,2.06,712000.0
2009-09-29 11:00:00,2.06,2.06,2.06,2.06,524800.0,2.06,2.06,2.06,2.06,524800.0
2009-09-29 11:30:00,2.06,2.06,2.06,2.06,256000.0,2.06,2.06,2.06,2.06,256000.0
2009-09-29 12:00:00,2.06,2.06,2.06,2.06,352000.0,2.06,2.06,2.06,2.06,352000.0
2009-09-29 12:30:00,2.06,2.07,2.06,2.07,572800.0,2.06,2.07,2.06,2.07,572800.0
2009-09-29 13:00:00,2.07,2.07,2.06,2.06,384000.0,2.07,2.07,2.06,2.06,384000.0
2009-09-29 13:30:00,2.06,2.06,2.06,2.06,248000.0,2.06,2.06,2.06,2.06,248000.0
2009-09-29 14:00:00,2.06,2.06,2.06,2.06,881600.0,2.06,2.06,2.06,2.06,881600.0
2009-09-29 14:30:00,2.06,2.07,2.06,2.06,636800.0,2.06,2.07,2.06,2.06,636800.0
2009-09-29 15:00:00,2.07,2.07,2.06,2.06,731200.0,2.07,2.07,2.06,2.06,731200.0
2009-09-29 15:30:00,2.06,2.07,2.06,2.06,1336000.0,2.06,2.07,2.06,2.06,1336000.0
2009-09-30 09:30:00,2.06,2.06,2.04,2.05,1769600.0,2.06,2.06,2.04,2.05,1769600.0
2009-09-30 10:00:00,2.04,2.05,2.04,2.05,889600.0,2.04,2.05,2.04,2.05,889600.0
2009-09-30 10:30:00,2.05,2.06,2.05,2.05,417600.0,2.05,2.06,2.05,2.05,417600.0
2009-09-30 11:00:00,2.05,2.06,2.05,2.05,550400.0,2.05,2.06,2.05,2.05,550400.0
2009-09-30 11:30:00,2.05,2.06,2.05,2.06,436800.0,2.05,2.06,2.05,2.06,436800.0
2009-09-30 12:00:00,2.06,2.07,2.06,2.06,369600.0,2.06,2.07,2.06,2.06,369600.0
2009-09-30 12:30:00,2.06,2.07,2.06,2.07,396800.0,2.06,2.07,2.06,2.07,396800.0
2009-09-30 13:00:00,2.07,2.08,2.07,2.07,353600.0,2.07,2.08,2.07,2.07,353600.0
2009-09-30 13:30:00,2.07,2.08,2.07,2.08,369600.0,2.07,2.08,2.07,2.08,369600.0
2009-09-30 14:00:00,2.08,2.08,2.08,2.08,392000.0,2.08,2.08,2.08,2.08,392000.0
2009-09-30 14:30:00,2.08,2.08,2.08,2.08,569600.0,2.08,2.08,2.08,2.08,569600.0
2009-09-30 15:00:00,2.08,2.08,2.07,2.07,952000.0,2.08,2.08,2.07,2.07,952000.0
2009-09-30 15:30:00,2.07,2.08,2.07,2.08,3548800.0,2.07,2.08,2.07,2.08,3548800.0
2009-10-01 09:30:00,2.08,2.08,2.04,2.04,552000.0,2.08,2.08,2.04,2.04,552000.0
2009-10-01 10:00:00,2.04,2.04,2.02,2.04,560000.0,2.04,2.04,2.02,2.04,560000.0
2009-10-01 10:30:00,2.04,2.06,2.04,2.05,376000.0,2.04,2.06,2.04,2.05,376000.0
2009-10-01 11:00:00,2.05,2.06,2.04,2.04,2585600.0,2.05,2.06,2.04,2.04,2585600.0
2009-10-01 11:30:00,2.04,2.04,2.04,2.04,2313600.0,2.04,2.04,2.04,2.04,2313600.0
2009-10-01 12:00:00,2.04,2.04,2.04,2.04,686400.0,2.04,2.04,2.04,2.04,686400.0
2009-10-01 12:30:00,2.04,2.04,2.04,2.04,1059200.0,2.04,2.04,2.04,2.04,1059200.0
2009-10-01 13:00:00,2.04,2.04,2.02,2.02,232000.0,2.04,2.04,2.02,2.02,232000.0
2009-10-01 13:30:00,2.02,2.04,2.02,2.03,292800.0,2.02,2.04,2.02,2.03,292800.0
2009-10-01 14:00:00,2.03,2.04,2.03,2.04,411200.0,2.03,2.04,2.03,2.04,411200.0
2009-10-01 14:30:00,2.04,2.05,2.04,2.04,444800.0,2.04,2.05,2.04,2.04,444800.0
2009-10-01 15:00:00,2.04,2.04,2.04,2.04,843200.0,2.04,2.04,2.04,2.04,843200.0
2009-10-01 15:30:00,2.04,2.04,2.03,2.03,1187200.0,2.04,2.04,2.03,2.03,1187200.0
2009-10-02 09:30:00,2.02,2.04,2.01,2.02,406400.0,2.02,2.04,2.01,2.02,406400.0
2009-10-02 10:00:00,2.02,2.03,2.02,2.03,596800.0,2.02,2.03,2.02,2.03,596800.0
2009-10-02 10:30:00,2.03,2.03,2.02,2.02,900800.0,2.03,2.03,2.02,2.02,900800.0
2009-10-02 11:00:00,2.03,2.03,2.02,2.02,328000.0,2.03,2.03,2.02,2.02,328000.0
2009-10-02 11:30:00,2.02,2.03,2.02,2.02,140800.0,2.02,2.03,2.02,2.02,140800.0
2009-10-02 12:00:00,2.02,2.03,2.02,2.03,323200.0,2.02,2.03,2.02,2.03,323200.0
2009-10-02 12:30:00,2.02,2.03,2.02,2.02,430400.0,2.02,2.03,2.02,2.02,430400.0
2009-10-02 13:00:00,2.02,2.03,2.02,2.03,214400.0,2.02,2.03,2.02,2.03,214400.0
2009-10-02 13:30:00,2.03,2.03,2.03,2.03,372800.0,2.03,2.03,2.03,2.03,372800.0
2009-10-02 14:00:00,2.03,2.03,2.03,2.03,262400.0,2.03,2.03,2.03,2.03,262400.0
2009-10-02 14:30:00,2.03,2.03,2.03,2.03,580800.0,2.03,2.03,2.03,2.03,580800.0
2009-10-02 15:00:00,2.03,2.04,2.03,2.03,780800.0,2.03,2.04,2.03,2.03,780800.0
2009-10-02 15:30:00,2.03,2.04,2.03,2.03,1243200.0,2.03,2.04,2.03,2.03,1243200.0
2009-10-05 09:30:00,2.04,2.06,2.03,2.05,590400.0,2.04,2.06,2.03,2.05,590400.0
2009-10-05 10:00:00,2.05,2.06,2.04,2.05,667200.0,2.05,2.06,2.04,2.05,667200.0
2009-10-05 10:30:00,2.04,2.06,2.04,2.06,633600.0,2.04,2.06,2.04,2.06,633600.0
2009-10-05 11:00:00,2.06,2.06,2.05,2.05,628800.0,2.06,2.06,2.05,2.05,628800.0
2009-10-05 11:30:00,2.05,2.05,2.04,2.04,768000.0,2.05,2.05,2.04,2.04,768000.0
2009-10-05 12:00:00,2.04,2.05,2.04,2.04,436800.0,2.04,2.05,2.04,2.04,436800.0
2009-10-05 12:30:00,2.04,2.05,2.04,2.04,392000.0,2.04,2.05,2.04,2.04,392000.0
2009-10-05 13:00:00,2.04,2.04,2.03,2.04,771200.0,2.04,2.04,2.03,2.04,771200.0
2009-10-05 13:30:00,2.04,2.04,2.03,2.04,481600.0,2.04,2.04,2.03,2.04,481600.0
2009-10-05 14:00:00,2.04,2.05,2.04,2.05,630400.0,2.04,2.05,2.04,2.05,630400.0
2009-10-05 14:30:00,2.05,2.07,2.04,2.06,1691200.0,2.05,2.07,2.04,2.06,1691200.0
2009-10-05 15:00:00,2.06,2.06,2.05,2.06,1283200.0,2.06,2.06,2.05,2.06,1283200.0
2009-10-05 15:30:00,2.06,2.06,2.05,2.06,2104000.0,2.06,2.06,2.05,2.06,2104000.0
2009-10-06 09:30:00,2.06,2.07,2.05,2.07,452800.0,2.06,2.07,2.05,2.07,452800.0
2009-10-06 10:00:00,2.07,2.08,2.07,2.07,491200.0,2.07,2.08,2.07,2.07,491200.0
2009-10-06 10:30:00,2.07,2.08,2.07,2.08,241600.0,2.07,2.08,2.07,2.08,241600.0
2009-10-06 11:00:00,2.08,2.09,2.08,2.08,292800.0,2.08,2.09,2.08,2.08,292800.0
2009-10-06 11:30:00,2.08,2.09,2.08,2.08,172800.0,2.08,2.09,2.08,2.08,172800.0
2009-10-06 12:00:00,2.08,2.08,2.08,2.08,153600.0,2.08,2.08,2.08,2.08,153600.0
2009-10-06 12:30:00,2.08,2.08,2.08,2.08,164800.0,2.08,2.08,2.08,2.08,164800.0
2009-10-06 13:00:00,2.08,2.08,2.08,2.08,214400.0,2.08,2.08,2.08,2.08,214400.0
2009-10-06 13:30:00,2.08,2.08,2.07,2.08,163200.0,2.08,2.08,2.07,2.08,163200.0
2009-10-06 14:00:00,2.08,2.08,2.07,2.07,382400.0,2.08,2.08,2.07,2.07,382400.0
2009-10-06 14:30:00,2.07,2.08,2.07,2.08,326400.0,2.07,2.08,2.07,2.08,326400.0
2009-10-06 15:00:00,2.08,2.08,2.08,2.08,300800.0,2.08,2.08,2.08,2.08,300800.0
2009-10-06 15:30:00,2.08,2.08,2.07,2.08,902400.0,2.08,2.08,2.07,2.08,902400.0
2009-10-07 09:30:00,2.07,2.08,2.07,2.08,457600.0,2.07,2.08,2.07,2.08,457600.0
2009-10-07 10:00:00,2.08,2.11,2.07,2.09,2401600.0,2.08,2.11,2.07,2.09,2401600.0
2009-10-07 10:30:00,2.09,2.1,2.09,2.1,1057600.0,2.09,2.1,2.09,2.1,1057600.0
2009-10-07 11:00:00,2.1,2.1,2.09,2.09,486400.0,2.1,2.1,2.09,2.09,486400.0
2009-10-07 11:30:00,2.09,2.1,2.09,2.09,513600.0,2.09,2.1,2.09,2.09,513600.0
2009-10-07 12:00:00,2.09,2.1,2.09,2.1,278400.0,2.09,2.1,2.09,2.1,278400.0
2009-10-07 12:30:00,2.1,2.1,2.1,2.1,497600.0,2.1,2.1,2.1,2.1,497600.0
2009-10-07 13:00:00,2.1,2.1,2.09,2.1,300800.0,2.1,2.1,2.09,2.1,300800.0
2009-10-07 13:30:00,2.1,2.1,2.09,2.09,286400.0,2.1,2.1,2.09,2.09,286400.0
2009-10-07 14:00:00,2.09,2.09,2.08,2.08,396800.0,2.09,2.09,2.08,2.08,396800.0
2009-10-07 14:30:00,2.08,2.08,2.07,2.07,819200.0,2.08,2.08,2.07,2.07,819200.0
2009-10-07 15:00:00,2.08,2.08,2.07,2.07,424000.0,2.08,2.08,2.07,2.07,424000.0
2009-10-07 15:30:00,2.07,2.08,2.07,2.08,806400.0,2.07,2.08,2.07,2.08,806400.0
2009-10-08 09:30:00,2.06,2.1,2.06,2.08,635200.0,2.06,2.1,2.06,2.08,635200.0
2009-10-08 10:00:00,2.08,2.08,2.07,2.08,272000.0,2.08,2.08,2.07,2.08,272000.0
2009-10-08 10:30:00,2.08,2.08,2.07,2.08,227200.0,2.08,2.08,2.07,2.08,227200.0
2009-10-08 11:00:00,2.08,2.09,2.07,2.09,376000.0,2.08,2.09,2.07,2.09,376000.0
2009-10-08 11:30:00,2.09,2.09,2.08,2.08,323200.0,2.09,2.09,2.08,2.08,323200.0
2009-10-08 12:00:00,2.08,2.08,2.08,2.08,227200.0,2.08,2.08,2.08,2.08,227200.0
2009-10-08 12:30:00,2.08,2.08,2.08,2.08,163200.0,2.08,2.08,2.08,2.08,163200.0
2009-10-08 13:00:00,2.08,2.08,2.08,2.08,260800.0,2.08,2.08,2.08,2.08,260800.0
2009-10-08 13:30:00,2.08,2.08,2.07,2.08,849600.0,2.08,2.08,2.07,2.08,849600.0
2009-10-08 14:00:00,2.08,2.08,2.08,2.08,235200.0,2.08,2.08,2.08,2.08,235200.0
2009-10-08 14:30:00,2.08,2.09,2.08,2.08,342400.0,2.08,2.09,2.08,2.08,342400.0
2009-10-08 15:00:00,2.08,2.09,2.08,2.08,449600.0,2.08,2.09,2.08,2.08,449600.0
2009-10-08 15:30:00,2.08,2.09,2.08,2.09,2243200.0,2.08,2.09,2.08,2.09,2243200.0
2009-10-09 09:30:00,2.09,2.11,2.08,2.11,422400.0,2.09,2.11,2.08,2.11,422400.0
2009-10-09 10:00:00,2.11,2.11,2.1,2.11,304000.0,2.11,2.11,2.1,2.11,304000.0
2009-10-09 10:30:00,2.11,2.11,2.11,2.11,131200.0,2.11,2.11,2.11,2.11,131200.0
2009-10-09 11:00:00,2.11,2.11,2.1,2.11,166400.0,2.11,2.11,2.1,2.11,166400.0
2009-10-09 11:30:00,2.11,2.11,2.1,2.11,313600.0,2.11,2.11,2.1,2.11,313600.0
2009-10-09 12:00:00,2.11,2.12,2.11,2.12,288000.0,2.11,2.12,2.11,2.12,288000.0
2009-10-09 12:30:00,2.12,2.12,2.11,2.11,134400.0,2.12,2.12,2.11,2.11,134400.0
2009-10-09 13:00:00,2.11,2.12,2.11,2.11,248000.0,2.11,2.12,2.11,2.11,248000.0
2009-10-09 13:30:00,2.11,2.12,2.11,2.12,62400.0,2.11,2.12,2.11,2.12,62400.0
2009-10-09 14:00:00,2.12,2.12,2.11,2.11,228800.0,2.12,2.12,2.11,2.11,228800.0
2009-10-09 14:30:00,2.11,2.12,2.11,2.11,174400.0,2.11,2.12,2.11,2.11,174400.0
2009-10-09 15:00:00,2.11,2.12,2.11,2.12,425600.0,2.11,2.12,2.11,2.12,425600.0
2009-10-09 15:30:00,2.12,2.12,2.12,2.12,737600.0,2.12,2.12,2.12,2.12,737600.0
2009-10-12 09:30:00,2.13,2.13,2.11,2.11,382400.0,2.13,2.13,2.11,2.11,382400.0
2009-10-12 10:00:00,2.11,2.11,2.11,2.11,315200.0,2.11,2.11,2.11,2.11,315200.0
2009-10-12 10:30:00,2.11,2.11,2.1,2.11,104000.0,2.11,2.11,2.1,2.11,104000.0
2009-10-12 11:00:00,2.11,2.11,2.11,2.11,132800.0,2.11,2.11,2.11,2.11,132800.0
2009-10-12 11:30:00,2.11,2.11,2.11,2.11,288000.0,2.11,2.11,2.11,2.11,288000.0
2009-10-12 12:00:00,2.11,2.11,2.11,2.11,211200.0,2.11,2.11,2.11,2.11,211200.0
2009-10-12 12:30:00,2.11,2.11,2.11,2.11,99200.0,2.11,2.11,2.11,2.11,99200.0
2009-10-12 13:00:00,2.11,2.11,2.11,2.11,123200.0,2.11,2.11,2.11,2.11,123200.0
2009-10-12 13:30:00,2.11,2.11,2.11,2.11,241600.0,2.11,2.11,2.11,2.11,241600.0
2009-10-12 14:00:00,2.11,2.11,2.1,2.1,324800.0,2.11,2.11,2.1,2.1,324800.0
2009-10-12 14:30:00,2.1,2.1,2.09,2.09,268800.0,2.1,2.1,2.09,2.09,268800.0
2009-10-12 15:00:00,2.09,2.1,2.09,2.09,361600.0,2.09,2.1,2.09,2.09,361600.0
2009-10-12 15:30:00,2.09,2.1,2.09,2.1,387200.0,2.09,2.1,2.09,2.1,387200.0
2009-10-13 09:30:00,2.09,2.1,2.09,2.09,180800.0,2.09,2.1,2.09,2.09,180800.0
2009-10-13 10:00:00,2.09,2.09,2.09,2.09,169600.0,2.09,2.09,2.09,2.09,169600.0
2009-10-13 10:30:00,2.09,2.1,2.09,2.1,278400.0,2.09,2.1,2.09,2.1,278400.0
2009-10-13 11:00:00,2.1,2.1,2.1,2.1,172800.0,2.1,2.1,2.1,2.1,172800.0
2009-10-13 11:30:00,2.1,2.11,2.1,2.11,184000.0,2.1,2.11,2.1,2.11,184000.0
2009-10-13 12:00:00,2.11,2.12,2.11,2.11,145600.0,2.11,2.12,2.11,2.11,145600.0
2009-10-13 12:30:00,2.11,2.11,2.11,2.11,150400.0,2.11,2.11,2.11,2.11,150400.0
2009-10-13 13:00:00,2.11,2.11,2.1,2.1,224000.0,2.11,2.11,2.1,2.1,224000.0
2009-10-13 13:30:00,2.1,2.1,2.1,2.1,236800.0,2.1,2.1,2.1,2.1,236800.0
2009-10-13 14:00:00,2.1,2.1,2.09,2.1,120000.0,2.1,2.1,2.09,2.1,120000.0
2009-10-13 14:30:00,2.1,2.1,2.09,2.09,211200.0,2.1,2.1,2.09,2.09,211200.0
2009-10-13 15:00:00,2.09,2.1,2.09,2.09,214400.0,2.09,2.1,2.09,2.09,214400.0
2009-10-13 15:30:00,2.09,2.1,2.09,2.1,980800.0,2.09,2.1,2.09,2.1,980800.0
2009-10-14 09:30:00,2.12,2.12,2.09,2.1,1528000.0,2.12,2.12,2.09,2.1,1528000.0
2009-10-14 10:00:00,2.11,2.11,2.09,2.09,604800.0,2.11,2.11,2.09,2.09,604800.0
2009-10-14 10:30:00,2.09,2.1,2.09,2.1,97600.0,2.09,2.1,2.09,2.1,97600.0
2009-10-14 11:00:00,2.1,2.11,2.1,2.11,171200.0,2.1,2.11,2.1,2.11,171200.0
2009-10-14 11:30:00,2.11,2.11,2.1,2.11,155200.0,2.11,2.11,2.1,2.11,155200.0
2009-10-14 12:00:00,2.11,2.11,2.11,2.11,318400.0,2.11,2.11,2.11,2.11,318400.0
2009-10-14 12:30:00,2.11,2.11,2.1,2.11,153600.0,2.11,2.11,2.1,2.11,153600.0
2009-10-14 13:00:00,2.11,2.12,2.11,2.11,142400.0,2.11,2.12,2.11,2.11,142400.0
2009-10-14 13:30:00,2.12,2.12,2.11,2.11,172800.0,2.12,2.12,2.11,2.11,172800.0
2009-10-14 14:00:00,2.11,2.11,2.1,2.11,675200.0,2.11,2.11,2.1,2.11,675200.0
2009-10-14 14:30:00,2.11,2.11,2.11,2.11,286400.0,2.11,2.11,2.11,2.11,286400.0
2009-10-14 15:00:00,2.11,2.12,2.11,2.12,392000.0,2.11,2.12,2.11,2.12,392000.0
2009-10-14 15:30:00,2.12,2.12,2.11,2.12,739200.0,2.12,2.12,2.11,2.12,739200.0
2009-10-15 09:30:00,2.1,2.11,2.09,2.11,612800.0,2.1,2.11,2.09,2.11,612800.0
2009-10-15 10:00:00,2.11,2.11,2.11,2.11,411200.0,2.11,2.11,2.11,2.11,411200.0
2009-10-15 10:30:00,2.11,2.11,2.1,2.11,187200.0,2.11,2.11,2.1,2.11,187200.0
2009-10-15 11:00:00,2.11,2.11,2.1,2.11,240000.0,2.11,2.11,2.1,2.11,240000.0
2009-10-15 11:30:00,2.11,2.11,2.1,2.11,195200.0,2.11,2.11,2.1,2.11,195200.0
2009-10-15 12:00:00,2.11,2.11,2.1,2.1,235200.0,2.11,2.11,2.1,2.1,235200.0
2009-10-15 12:30:00,2.11,2.11,2.11,2.11,97600.0,2.11,2.11,2.11,2.11,97600.0
2009-10-15 13:00:00,2.11,2.11,2.11,2.11,198400.0,2.11,2.11,2.11,2.11,198400.0
2009-10-15 13:30:00,2.11,2.11,2.11,2.11,302400.0,2.11,2.11,2.11,2.11,302400.0
2009-10-15 14:00:00,2.11,2.12,2.11,2.11,222400.0,2.11,2.12,2.11,2.11,222400.0
2009-10-15 14:30:00,2.11,2.12,2.11,2.11,292800.0,2.11,2.12,2.11,2.11,292800.0
2009-10-15 15:00:00,2.11,2.12,2.11,2.11,569600.0,2.11,2.12,2.11,2.11,569600.0
2009-10-15 15:30:00,2.11,2.11,2.11,2.11,944000.0,2.11,2.11,2.11,2.11,944000.0
2009-10-16 09:30:00,2.1,2.1,2.07,2.07,708800.0,2.1,2.1,2.07,2.07,708800.0
2009-10-16 10:00:00,2.08,2.08,2.07,2.07,1148800.0,2.08,2.08,2.07,2.07,1148800.0
2009-10-16 10:30:00,2.07,2.07,2.07,2.07,307200.0,2.07,2.07,2.07,2.07,307200.0
2009-10-16 11:00:00,2.07,2.09,2.07,2.08,384000.0,2.07,2.09,2.07,2.08,384000.0
2009-10-16 11:30:00,2.08,2.08,2.08,2.08,313600.0,2.08,2.08,2.08,2.08,313600.0
2009-10-16 12:00:00,2.08,2.08,2.08,2.08,228800.0,2.08,2.08,2.08,2.08,228800.0
2009-10-16 12:30:00,2.08,2.08,2.07,2.07,224000.0,2.08,2.08,2.07,2.07,224000.0
2009-10-16 13:00:00,2.07,2.08,2.07,2.08,520000.0,2.07,2.08,2.07,2.08,520000.0
2009-10-16 13:30:00,2.08,2.08,2.08,2.08,561600.0,2.08,2.08,2.08,2.08,561600.0
2009-10-16 14:00:00,2.08,2.08,2.08,2.08,312000.0,2.08,2.08,2.08,2.08,312000.0
2009-10-16 14:30:00,2.08,2.08,2.08,2.08,400000.0,2.08,2.08,2.08,2.08,400000.0
2009-10-16 15:00:00,2.08,2.08,2.08,2.08,572800.0,2.08,2.08,2.08,2.08,572800.0
2009-10-16 15:30:00,2.08,2.08,2.08,2.08,888000.0,2.08,2.08,2.08,2.08,888000.0
2009-10-19 09:30:00,2.08,2.08,2.07,2.08,284800.0,2.08,2.08,2.07,2.08,284800.0
2009-10-19 10:00:00,2.08,2.09,2.07,2.08,558400.0,2.08,2.09,2.07,2.08,558400.0
2009-10-19 10:30:00,2.09,2.1,2.09,2.1,284800.0,2.09,2.1,2.09,2.1,284800.0
2009-10-19 11:00:00,2.09,2.1,2.09,2.1,136000.0,2.09,2.1,2.09,2.1,136000.0
2009-10-19 11:30:00,2.1,2.1,2.1,2.1,174400.0,2.1,2.1,2.1,2.1,174400.0
2009-10-19 12:00:00,2.1,2.1,2.1,2.1,147200.0,2.1,2.1,2.1,2.1,147200.0
2009-10-19 12:30:00,2.1,2.1,2.1,2.1,822400.0,2.1,2.1,2.1,2.1,822400.0
2009-10-19 13:00:00,2.1,2.1,2.1,2.1,201600.0,2.1,2.1,2.1,2.1,201600.0
2009-10-19 13:30:00,2.1,2.11,2.1,2.11,2120000.0,2.1,2.11,2.1,2.11,2120000.0
2009-10-19 14:00:00,2.11,2.11,2.11,2.11,438400.0,2.11,2.11,2.11,2.11,438400.0
2009-10-19 14:30:00,2.11,2.11,2.11,2.11,502400.0,2.11,2.11,2.11,2.11,502400.0
2009-10-19 15:00:00,2.11,2.11,2.11,2.11,761600.0,2.11,2.11,2.11,2.11,761600.0
2009-10-19 15:30:00,2.11,2.11,2.1,2.11,1465600.0,2.11,2.11,2.1,2.11,1465600.0
2009-10-20 09:30:00,2.12,2.12,2.08,2.09,315200.0,2.12,2.12,2.08,2.09,315200.0
2009-10-20 10:00:00,2.09,2.09,2.07,2.08,388800.0,2.09,2.09,2.07,2.08,388800.0
2009-10-20 10:30:00,2.08,2.08,2.07,2.07,342400.0,2.08,2.08,2.07,2.07,342400.0
2009-10-20 11:00:00,2.07,2.08,2.07,2.08,385600.0,2.07,2.08,2.07,2.08,385600.0
2009-10-20 11:30:00,2.08,2.08,2.07,2.07,142400.0,2.08,2.08,2.07,2.07,142400.0
2009-10-20 12:00:00,2.07,2.07,2.06,2.07,288000.0,2.07,2.07,2.06,2.07,288000.0
2009-10-20 12:30:00,2.07,2.07,2.07,2.07,336000.0,2.07,2.07,2.07,2.07,336000.0
2009-10-20 13:00:00,2.07,2.07,2.07,2.07,193600.0,2.07,2.07,2.07,2.07,193600.0
2009-10-20 13:30:00,2.07,2.07,2.07,2.07,179200.0,2.07,2.07,2.07,2.07,179200.0
2009-10-20 14:00:00,2.07,2.08,2.07,2.08,224000.0,2.07,2.08,2.07,2.08,224000.0
2009-10-20 14:30:00,2.08,2.08,2.07,2.08,176000.0,2.08,2.08,2.07,2.08,176000.0
2009-10-20 15:00:00,2.08,2.08,2.07,2.08,430400.0,2.08,2.08,2.07,2.08,430400.0
2009-10-20 15:30:00,2.08,2.08,2.08,2.08,814400.0,2.08,2.08,2.08,2.08,814400.0
2009-10-21 09:30:00,2.07,2.09,2.06,2.08,307200.0,2.07,2.09,2.06,2.08,307200.0
2009-10-21 10:00:00,2.08,2.08,2.07,2.08,414400.0,2.08,2.08,2.07,2.08,414400.0
2009-10-21 10:30:00,2.08,2.08,2.08,2.08,296000.0,2.08,2.08,2.08,2.08,296000.0
2009-10-21 11:00:00,2.08,2.09,2.08,2.09,248000.0,2.08,2.09,2.08,2.09,248000.0
2009-10-21 11:30:00,2.09,2.09,2.07,2.08,161600.0,2.09,2.09,2.07,2.08,161600.0
2009-10-21 12:00:00,2.08,2.08,2.08,2.08,139200.0,2.08,2.08,2.08,2.08,139200.0
2009-10-21 12:30:00,2.08,2.08,2.08,2.08,105600.0,2.08,2.08,2.08,2.08,105600.0
2009-10-21 13:00:00,2.08,2.08,2.08,2.08,169600.0,2.08,2.08,2.08,2.08,169600.0
2009-10-21 13:30:00,2.08,2.09,2.08,2.09,467200.0,2.08,2.09,2.08,2.09,467200.0
2009-10-21 14:00:00,2.09,2.09,2.08,2.08,177600.0,2.09,2.09,2.08,2.08,177600.0
2009-10-21 14:30:00,2.09,2.09,2.08,2.08,552000.0,2.09,2.09,2.08,2.08,552000.0
2009-10-21 15:00:00,2.08,2.09,2.07,2.07,638400.0,2.08,2.09,2.07,2.07,638400.0
2009-10-21 15:30:00,2.07,2.07,2.06,2.07,1782400.0,2.07,2.07,2.06,2.07,1782400.0
2009-10-22 09:30:00,2.06,2.06,2.05,2.05,768000.0,2.06,2.06,2.05,2.05,768000.0
2009-10-22 10:00:00,2.05,2.06,2.05,2.06,926400.0,2.05,2.06,2.05,2.06,926400.0
2009-10-22 10:30:00,2.06,2.06,2.06,2.06,441600.0,2.06,2.06,2.06,2.06,441600.0
2009-10-22 11:00:00,2.06,2.06,2.05,2.06,244800.0,2.06,2.06,2.05,2.06,244800.0
2009-10-22 11:30:00,2.06,2.06,2.06,2.06,164800.0,2.06,2.06,2.06,2.06,164800.0
2009-10-22 12:00:00,2.06,2.07,2.06,2.06,331200.0,2.06,2.07,2.06,2.06,331200.0
2009-10-22 12:30:00,2.07,2.07,2.06,2.06,94400.0,2.07,2.07,2.06,2.06,94400.0
2009-10-22 13:00:00,2.06,2.07,2.06,2.06,171200.0,2.06,2.07,2.06,2.06,171200.0
2009-10-22 13:30:00,2.06,2.07,2.06,2.07,561600.0,2.06,2.07,2.06,2.07,561600.0
2009-10-22 14:00:00,2.07,2.08,2.07,2.08,716800.0,2.07,2.08,2.07,2.08,716800.0
2009-10-22 14:30:00,2.08,2.08,2.07,2.08,524800.0,2.08,2.08,2.07,2.08,524800.0
2009-10-22 15:00:00,2.08,2.09,2.08,2.09,729600.0,2.08,2.09,2.08,2.09,729600.0
2009-10-22 15:30:00,2.09,2.09,2.08,2.08,758400.0,2.09,2.09,2.08,2.08,758400.0
2009-10-23 09:30:00,2.08,2.09,2.07,2.08,424000.0,2.08,2.09,2.07,2.08,424000.0
2009-10-23 10:00:00,2.08,2.09,2.07,2.08,484800.0,2.08,2.09,2.07,2.08,484800.0
2009-10-23 10:30:00,2.08,2.09,2.07,2.08,844800.0,2.08,2.09,2.07,2.08,844800.0
2009-10-23 11:00:00,2.08,2.08,2.07,2.07,424000.0,2.08,2.08,2.07,2.07,424000.0
2009-10-23 11:30:00,2.07,2.07,2.06,2.07,204800.0,2.07,2.07,2.06,2.07,204800.0
2009-10-23 12:00:00,2.07,2.07,2.06,2.07,476800.0,2.07,2.07,2.06,2.07,476800.0
2009-10-23 12:30:00,2.07,2.07,2.07,2.07,92800.0,2.07,2.07,2.07,2.07,92800.0
2009-10-23 13:00:00,2.07,2.07,2.06,2.06,137600.0,2.07,2.07,2.06,2.06,137600.0
2009-10-23 13:30:00,2.06,2.07,2.06,2.07,283200.0,2.06,2.07,2.06,2.07,283200.0
2009-10-23 14:00:00,2.07,2.07,2.06,2.07,129600.0,2.07,2.07,2.06,2.07,129600.0
2009-10-23 14:30:00,2.07,2.07,2.06,2.06,100800.0,2.07,2.07,2.06,2.06,100800.0
2009-10-23 15:00:00,2.06,2.07,2.06,2.06,368000.0,2.06,2.07,2.06,2.06,368000.0
2009-10-23 15:30:00,2.06,2.07,2.06,2.07,928000.0,2.06,2.07,2.06,2.07,928000.0
2009-10-26 09:30:00,2.07,2.09,2.07,2.08,363200.0,2.07,2.09,2.07,2.08,363200.0
2009-10-26 10:00:00,2.08,2.08,2.07,2.07,249600.0,2.08,2.08,2.07,2.07,249600.0
2009-10-26 10:30:00,2.07,2.08,2.07,2.07,217600.0,2.07,2.08,2.07,2.07,217600.0
2009-10-26 11:00:00,2.07,2.07,2.06,2.07,188800.0,2.07,2.07,2.06,2.07,188800.0
2009-10-26 11:30:00,2.07,2.07,2.04,2.04,272000.0,2.07,2.07,2.04,2.04,272000.0
2009-10-26 12:00:00,2.04,2.06,2.04,2.05,204800.0,2.04,2.06,2.04,2.05,204800.0
2009-10-26 12:30:00,2.05,2.06,2.05,2.06,176000.0,2.05,2.06,2.05,2.06,176000.0
2009-10-26 13:00:00,2.06,2.06,2.05,2.05,89600.0,2.06,2.06,2.05,2.05,89600.0
2009-10-26 13:30:00,2.05,2.06,2.05,2.05,132800.0,2.05,2.06,2.05,2.05,132800.0
2009-10-26 14:00:00,2.05,2.05,2.04,2.05,336000.0,2.05,2.05,2.04,2.05,336000.0
2009-10-26 14:30:00,2.05,2.05,2.04,2.04,312000.0,2.05,2.05,2.04,2.04,312000.0
2009-10-26 15:00:00,2.04,2.05,2.04,2.04,272000.0,2.04,2.05,2.04,2.04,272000.0
2009-10-26 15:30:00,2.04,2.06,2.04,2.05,436800.0,2.04,2.06,2.04,2.05,436800.0
2009-10-27 09:30:00,2.05,2.06,2.04,2.05,275200.0,2.05,2.06,2.04,2.05,275200.0
2009-10-27 10:00:00,2.04,2.06,2.03,2.05,286400.0,2.04,2.06,2.03,2.05,286400.0
2009-10-27 10:30:00,2.05,2.05,2.04,2.04,185600.0,2.05,2.05,2.04,2.04,185600.0
2009-10-27 11:00:00,2.04,2.04,2.04,2.04,278400.0,2.04,2.04,2.04,2.04,278400.0
2009-10-27 11:30:00,2.04,2.04,2.04,2.04,448000.0,2.04,2.04,2.04,2.04,448000.0
2009-10-27 12:00:00,2.04,2.05,2.04,2.04,148800.0,2.04,2.05,2.04,2.04,148800.0
2009-10-27 12:30:00,2.04,2.05,2.04,2.05,270400.0,2.04,2.05,2.04,2.05,270400.0
2009-10-27 13:00:00,2.05,2.05,2.03,2.04,204800.0,2.05,2.05,2.03,2.04,204800.0
2009-10-27 13:30:00,2.04,2.04,2.04,2.04,148800.0,2.04,2.04,2.04,2.04,148800.0
2009-10-27 14:00:00,2.04,2.04,2.03,2.04,177600.0,2.04,2.04,2.03,2.04,177600.0
2009-10-27 14:30:00,2.04,2.04,2.04,2.04,177600.0,2.04,2.04,2.04,2.04,177600.0
2009-10-27 15:00:00,2.04,2.04,2.03,2.03,310400.0,2.04,2.04,2.03,2.03,310400.0
2009-10-27 15:30:00,2.04,2.04,2.03,2.03,395200.0,2.04,2.04,2.03,2.03,395200.0
2009-10-28 09:30:00,2.03,2.03,2.02,2.03,468800.0,2.03,2.03,2.02,2.03,468800.0
2009-10-28 10:00:00,2.02,2.03,2.02,2.02,380800.0,2.02,2.03,2.02,2.02,380800.0
2009-10-28 10:30:00,2.02,2.02,2.01,2.01,203200.0,2.02,2.02,2.01,2.01,203200.0
2009-10-28 11:00:00,2.01,2.02,2.01,2.01,145600.0,2.01,2.02,2.01,2.01,145600.0
2009-10-28 11:30:00,2.01,2.01,2.01,2.01,155200.0,2.01,2.01,2.01,2.01,155200.0
2009-10-28 12:00:00,2.01,2.01,2.01,2.01,720000.0,2.01,2.01,2.01,2.01,720000.0
2009-10-28 12:30:00,2.01,2.01,2.0,2.0,184000.0,2.01,2.01,2.0,2.0,184000.0
2009-10-28 13:00:00,2.0,2.02,2.0,2.01,940800.0,2.0,2.02,2.0,2.01,940800.0
2009-10-28 13:30:00,2.01,2.01,2.0,2.01,435200.0,2.01,2.01,2.0,2.01,435200.0
2009-10-28 14:00:00,2.0,2.01,2.0,2.0,316800.0,2.0,2.01,2.0,2.0,316800.0
2009-10-28 14:30:00,2.0,2.01,2.0,2.0,297600.0,2.0,2.01,2.0,2.0,297600.0
2009-10-28 15:00:00,2.0,2.0,2.0,2.0,476800.0,2.0,2.0,2.0,2.0,476800.0
2009-10-28 15:30:00,2.0,2.0,2.0,2.0,1625600.0,2.0,2.0,2.0,2.0,1625600.0
2009-10-29 09:30:00,2.0,2.01,2.0,2.01,456000.0,2.0,2.01,2.0,2.01,456000.0
2009-10-29 10:00:00,2.01,2.02,2.0,2.0,164800.0,2.01,2.02,2.0,2.0,164800.0
2009-10-29 10:30:00,2.0,2.02,2.0,2.01,688000.0,2.0,2.02,2.0,2.01,688000.0
2009-10-29 11:00:00,2.01,2.02,2.01,2.02,232000.0,2.01,2.02,2.01,2.02,232000.0
2009-10-29 11:30:00,2.02,2.02,2.01,2.02,396800.0,2.02,2.02,2.01,2.02,396800.0
2009-10-29 12:00:00,2.02,2.02,2.02,2.02,248000.0,2.02,2.02,2.02,2.02,248000.0
2009-10-29 12:30:00,2.02,2.02,2.01,2.01,224000.0,2.02,2.02,2.01,2.01,224000.0
2009-10-29 13:00:00,2.01,2.02,2.01,2.01,307200.0,2.01,2.02,2.01,2.01,307200.0
2009-10-29 13:30:00,2.01,2.02,2.01,2.02,227200.0,2.01,2.02,2.01,2.02,227200.0
2009-10-29 14:00:00,2.02,2.02,2.01,2.02,420800.0,2.02,2.02,2.01,2.02,420800.0
2009-10-29 14:30:00,2.02,2.02,2.02,2.02,252800.0,2.02,2.02,2.02,2.02,252800.0
2009-10-29 15:00:00,2.02,2.02,2.02,2.02,457600.0,2.02,2.02,2.02,2.02,457600.0
2009-10-29 15:30:00,2.02,2.02,2.01,2.02,1376000.0,2.02,2.02,2.01,2.02,1376000.0
2009-10-30 09:30:00,2.01,2.03,2.0,2.02,371200.0,2.01,2.03,2.0,2.02,371200.0
2009-10-30 10:00:00,2.02,2.04,2.02,2.03,625600.0,2.02,2.04,2.02,2.03,625600.0
2009-10-30 10:30:00,2.03,2.03,2.03,2.03,158400.0,2.03,2.03,2.03,2.03,158400.0
2009-10-30 11:00:00,2.03,2.03,2.02,2.03,128000.0,2.03,2.03,2.02,2.03,128000.0
2009-10-30 11:30:00,2.02,2.03,2.01,2.02,232000.0,2.02,2.03,2.01,2.02,232000.0
2009-10-30 12:00:00,2.02,2.03,2.02,2.02,459200.0,2.02,2.03,2.02,2.02,459200.0
2009-10-30 12:30:00,2.02,2.03,2.01,2.01,318400.0,2.02,2.03,2.01,2.01,318400.0
2009-10-30 13:00:00,2.01,2.02,2.01,2.02,304000.0,2.01,2.02,2.01,2.02,304000.0
2009-10-30 13:30:00,2.02,2.02,2.01,2.01,232000.0,2.02,2.02,2.01,2.01,232000.0
2009-10-30 14:00:00,2.01,2.02,2.01,2.02,539200.0,2.01,2.02,2.01,2.02,539200.0
2009-10-30 14:30:00,2.02,2.03,2.01,2.02,515200.0,2.02,2.03,2.01,2.02,515200.0
2009-10-30 15:00:00,2.02,2.02,2.01,2.02,526400.0,2.02,2.02,2.01,2.02,526400.0
2009-10-30 15:30:00,2.02,2.02,2.01,2.01,1054400.0,2.02,2.02,2.01,2.01,1054400.0
2009-11-02 09:30:00,2.01,2.03,1.98,1.99,582400.0,2.01,2.03,1.98,1.99,582400.0
2009-11-02 10:00:00,2.0,2.02,2.0,2.02,280000.0,2.0,2.02,2.0,2.02,280000.0
2009-11-02 10:30:00,2.02,2.03,2.02,2.02,289600.0,2.02,2.03,2.02,2.02,289600.0
2009-11-02 11:00:00,2.02,2.03,2.02,2.03,300800.0,2.02,2.03,2.02,2.03,300800.0
2009-11-02 11:30:00,2.03,2.03,2.02,2.03,537600.0,2.03,2.03,2.02,2.03,537600.0
2009-11-02 12:00:00,2.03,2.04,2.03,2.04,529600.0,2.03,2.04,2.03,2.04,529600.0
2009-11-02 12:30:00,2.04,2.04,2.02,2.02,380800.0,2.04,2.04,2.02,2.02,380800.0
2009-11-02 13:00:00,2.02,2.03,2.02,2.03,564800.0,2.02,2.03,2.02,2.03,564800.0
2009-11-02 13:30:00,2.03,2.03,2.02,2.02,518400.0,2.03,2.03,2.02,2.02,518400.0
2009-11-02 14:00:00,2.02,2.02,2.02,2.02,364800.0,2.02,2.02,2.02,2.02,364800.0
2009-11-02 14:30:00,2.03,2.03,2.02,2.03,433600.0,2.03,2.03,2.02,2.03,433600.0
2009-11-02 15:00:00,2.03,2.03,2.02,2.03,643200.0,2.03,2.03,2.02,2.03,643200.0
2009-11-02 15:30:00,2.03,2.03,2.02,2.03,726400.0,2.03,2.03,2.02,2.03,726400.0
2009-11-03 09:30:00,2.03,2.04,2.01,2.03,297600.0,2.03,2.04,2.01,2.03,297600.0
2009-11-03 10:00:00,2.03,2.04,2.02,2.02,563200.0,2.03,2.04,2.02,2.02,563200.0
2009-11-03 10:30:00,2.02,2.03,2.02,2.02,179200.0,2.02,2.03,2.02,2.02,179200.0
2009-11-03 11:00:00,2.02,2.03,2.02,2.03,224000.0,2.02,2.03,2.02,2.03,224000.0
2009-11-03 11:30:00,2.03,2.03,2.03,2.03,379200.0,2.03,2.03,2.03,2.03,379200.0
2009-11-03 12:00:00,2.03,2.03,2.02,2.03,161600.0,2.03,2.03,2.02,2.03,161600.0
2009-11-03 12:30:00,2.03,2.04,2.03,2.03,142400.0,2.03,2.04,2.03,2.03,142400.0
2009-11-03 13:00:00,2.03,2.04,2.03,2.03,179200.0,2.03,2.04,2.03,2.03,179200.0
2009-11-03 13:30:00,2.04,2.04,2.03,2.03,185600.0,2.04,2.04,2.03,2.03,185600.0
2009-11-03 14:00:00,2.04,2.04,2.03,2.03,134400.0,2.04,2.04,2.03,2.03,134400.0
2009-11-03 14:30:00,2.03,2.04,2.03,2.03,145600.0,2.03,2.04,2.03,2.03,145600.0
2009-11-03 15:00:00,2.03,2.03,2.03,2.03,328000.0,2.03,2.03,2.03,2.03,328000.0
2009-11-03 15:30:00,2.04,2.05,2.03,2.04,793600.0,2.04,2.05,2.03,2.04,793600.0
2009-11-04 09:30:00,2.06,2.06,2.04,2.04,296000.0,2.06,2.06,2.04,2.04,296000.0
2009-11-04 10:00:00,2.05,2.07,2.05,2.06,198400.0,2.05,2.07,2.05,2.06,198400.0
2009-11-04 10:30:00,2.06,2.06,2.05,2.06,219200.0,2.06,2.06,2.05,2.06,219200.0
2009-11-04 11:00:00,2.06,2.06,2.05,2.05,179200.0,2.06,2.06,2.05,2.05,179200.0
2009-11-04 11:30:00,2.05,2.05,2.04,2.04,120000.0,2.05,2.05,2.04,2.04,120000.0
2009-11-04 12:00:00,2.04,2.05,2.04,2.04,284800.0,2.04,2.05,2.04,2.04,284800.0
2009-11-04 12:30:00,2.04,2.04,2.04,2.04,182400.0,2.04,2.04,2.04,2.04,182400.0
2009-11-04 13:00:00,2.04,2.05,2.04,2.04,219200.0,2.04,2.05,2.04,2.04,219200.0
2009-11-04 13:30:00,2.04,2.04,2.04,2.04,174400.0,2.04,2.04,2.04,2.04,174400.0
2009-11-04 14:00:00,2.04,2.04,2.03,2.03,331200.0,2.04,2.04,2.03,2.03,331200.0
2009-11-04 14:30:00,2.03,2.05,2.03,2.05,364800.0,2.03,2.05,2.03,2.05,364800.0
2009-11-04 15:00:00,2.05,2.05,2.04,2.04,276800.0,2.05,2.05,2.04,2.04,276800.0
2009-11-04 15:30:00,2.04,2.04,2.03,2.03,675200.0,2.04,2.04,2.03,2.03,675200.0
2009-11-05 09:30:00,2.04,2.04,2.03,2.04,411200.0,2.04,2.04,2.03,2.04,411200.0
2009-11-05 10:00:00,2.04,2.05,2.03,2.04,505600.0,2.04,2.05,2.03,2.04,505600.0
2009-11-05 10:30:00,2.04,2.06,2.04,2.06,355200.0,2.04,2.06,2.04,2.06,355200.0
2009-11-05 11:00:00,2.05,2.06,2.05,2.05,504000.0,2.05,2.06,2.05,2.05,504000.0
2009-11-05 11:30:00,2.05,2.05,2.04,2.04,502400.0,2.05,2.05,2.04,2.04,502400.0
2009-11-05 12:00:00,2.04,2.04,2.04,2.04,299200.0,2.04,2.04,2.04,2.04,299200.0
2009-11-05 12:30:00,2.04,2.05,2.04,2.05,249600.0,2.04,2.05,2.04,2.05,249600.0
2009-11-05 13:00:00,2.05,2.05,2.04,2.04,244800.0,2.05,2.05,2.04,2.04,244800.0
2009-11-05 13:30:00,2.04,2.05,2.04,2.05,398400.0,2.04,2.05,2.04,2.05,398400.0
2009-11-05 14:00:00,2.05,2.05,2.05,2.05,344000.0,2.05,2.05,2.05,2.05,344000.0
2009-11-05 14:30:00,2.05,2.05,2.05,2.05,222400.0,2.05,2.05,2.05,2.05,222400.0
2009-11-05 15:00:00,2.05,2.06,2.05,2.05,444800.0,2.05,2.06,2.05,2.05,444800.0
2009-11-05 15:30:00,2.05,2.06,2.05,2.06,1123200.0,2.05,2.06,2.05,2.06,1123200.0
2009-11-06 09:30:00,2.05,2.06,2.03,2.05,353600.0,2.05,2.06,2.03,2.05,353600.0
2009-11-06 10:00:00,2.05,2.06,2.05,2.05,288000.0,2.05,2.06,2.05,2.05,288000.0
2009-11-06 10:30:00,2.05,2.06,2.05,2.06,179200.0,2.05,2.06,2.05,2.06,179200.0
2009-11-06 11:00:00,2.06,2.06,2.05,2.05,251200.0,2.06,2.06,2.05,2.05,251200.0
2009-11-06 11:30:00,2.05,2.06,2.05,2.05,193600.0,2.05,2.06,2.05,2.05,193600.0
2009-11-06 12:00:00,2.05,2.06,2.05,2.05,272000.0,2.05,2.06,2.05,2.05,272000.0
2009-11-06 12:30:00,2.05,2.05,2.05,2.05,246400.0,2.05,2.05,2.05,2.05,246400.0
2009-11-06 13:00:00,2.05,2.05,2.05,2.05,131200.0,2.05,2.05,2.05,2.05,131200.0
2009-11-06 13:30:00,2.05,2.06,2.05,2.05,201600.0,2.05,2.06,2.05,2.05,201600.0
2009-11-06 14:00:00,2.05,2.06,2.05,2.05,230400.0,2.05,2.06,2.05,2.05,230400.0
2009-11-06 14:30:00,2.05,2.06,2.05,2.05,259200.0,2.05,2.06,2.05,2.05,259200.0
2009-11-06 15:00:00,2.05,2.06,2.05,2.06,568000.0,2.05,2.06,2.05,2.06,568000.0
2009-11-06 15:30:00,2.06,2.06,2.05,2.05,579200.0,2.06,2.06,2.05,2.05,579200.0
2009-11-09 09:30:00,2.07,2.07,2.06,2.06,257600.0,2.07,2.07,2.06,2.06,257600.0
2009-11-09 10:00:00,2.06,2.07,2.06,2.07,676800.0,2.06,2.07,2.06,2.07,676800.0
2009-11-09 10:30:00,2.07,2.07,2.07,2.07,230400.0,2.07,2.07,2.07,2.07,230400.0
2009-11-09 11:00:00,2.07,2.08,2.07,2.07,368000.0,2.07,2.08,2.07,2.07,368000.0
2009-11-09 11:30:00,2.07,2.08,2.07,2.08,259200.0,2.07,2.08,2.07,2.08,259200.0
2009-11-09 12:00:00,2.08,2.08,2.07,2.07,145600.0,2.08,2.08,2.07,2.07,145600.0
2009-11-09 12:30:00,2.07,2.07,2.07,2.07,121600.0,2.07,2.07,2.07,2.07,121600.0
2009-11-09 13:00:00,2.07,2.07,2.07,2.07,92800.0,2.07,2.07,2.07,2.07,92800.0
2009-11-09 13:30:00,2.07,2.07,2.07,2.07,105600.0,2.07,2.07,2.07,2.07,105600.0
2009-11-09 14:00:00,2.07,2.07,2.07,2.07,171200.0,2.07,2.07,2.07,2.07,171200.0
2009-11-09 14:30:00,2.07,2.07,2.07,2.07,163200.0,2.07,2.07,2.07,2.07,163200.0
2009-11-09 15:00:00,2.07,2.07,2.07,2.07,296000.0,2.07,2.07,2.07,2.07,296000.0
2009-11-09 15:30:00,2.07,2.08,2.07,2.08,1395200.0,2.07,2.08,2.07,2.08,1395200.0
2009-11-10 09:30:00,2.06,2.09,2.06,2.09,483200.0,2.06,2.09,2.06,2.09,483200.0
2009-11-10 10:00:00,2.08,2.09,2.08,2.09,472000.0,2.08,2.09,2.08,2.09,472000.0
2009-11-10 10:30:00,2.09,2.09,2.09,2.09,406400.0,2.09,2.09,2.09,2.09,406400.0
2009-11-10 11:00:00,2.09,2.09,2.08,2.08,497600.0,2.09,2.09,2.08,2.08,497600.0
2009-11-10 11:30:00,2.08,2.09,2.08,2.08,862400.0,2.08,2.09,2.08,2.08,862400.0
2009-11-10 12:00:00,2.08,2.09,2.08,2.08,396800.0,2.08,2.09,2.08,2.08,396800.0
2009-11-10 12:30:00,2.08,2.09,2.08,2.08,360000.0,2.08,2.09,2.08,2.08,360000.0
2009-11-10 13:00:00,2.08,2.08,2.08,2.08,145600.0,2.08,2.08,2.08,2.08,145600.0
2009-11-10 13:30:00,2.08,2.08,2.08,2.08,270400.0,2.08,2.08,2.08,2.08,270400.0
2009-11-10 14:00:00,2.08,2.08,2.08,2.08,241600.0,2.08,2.08,2.08,2.08,241600.0
2009-11-10 14:30:00,2.08,2.09,2.08,2.08,284800.0,2.08,2.09,2.08,2.08,284800.0
2009-11-10 15:00:00,2.08,2.08,2.08,2.08,382400.0,2.08,2.08,2.08,2.08,382400.0
2009-11-10 15:30:00,2.08,2.09,2.08,2.08,648000.0,2.08,2.09,2.08,2.08,648000.0
2009-11-11 09:30:00,2.09,2.1,2.09,2.1,377600.0,2.09,2.1,2.09,2.1,377600.0
2009-11-11 10:00:00,2.1,2.11,2.1,2.1,272000.0,2.1,2.11,2.1,2.1,272000.0
2009-11-11 10:30:00,2.1,2.1,2.09,2.09,339200.0,2.1,2.1,2.09,2.09,339200.0
2009-11-11 11:00:00,2.09,2.09,2.08,2.09,200000.0,2.09,2.09,2.08,2.09,200000.0
2009-11-11 11:30:00,2.09,2.1,2.09,2.1,296000.0,2.09,2.1,2.09,2.1,296000.0
2009-11-11 12:00:00,2.1,2.1,2.09,2.1,156800.0,2.1,2.1,2.09,2.1,156800.0
2009-11-11 12:30:00,2.1,2.1,2.1,2.1,310400.0,2.1,2.1,2.1,2.1,310400.0
2009-11-11 13:00:00,2.1,2.1,2.1,2.1,108800.0,2.1,2.1,2.1,2.1,108800.0
2009-11-11 13:30:00,2.1,2.1,2.09,2.1,288000.0,2.1,2.1,2.09,2.1,288000.0
2009-11-11 14:00:00,2.1,2.1,2.1,2.1,772800.0,2.1,2.1,2.1,2.1,772800.0
2009-11-11 14:30:00,2.1,2.1,2.1,2.1,180800.0,2.1,2.1,2.1,2.1,180800.0
2009-11-11 15:00:00,2.1,2.1,2.09,2.1,403200.0,2.1,2.1,2.09,2.1,403200.0
2009-11-11 15:30:00,2.1,2.1,2.1,2.1,673600.0,2.1,2.1,2.1,2.1,673600.0
2009-11-12 09:30:00,2.09,2.1,2.09,2.1,318400.0,2.09,2.1,2.09,2.1,318400.0
2009-11-12 10:00:00,2.1,2.11,2.1,2.1,275200.0,2.1,2.11,2.1,2.1,275200.0
2009-11-12 10:30:00,2.1,2.11,2.1,2.1,152000.0,2.1,2.11,2.1,2.1,152000.0
2009-11-12 11:00:00,2.11,2.11,2.09,2.09,302400.0,2.11,2.11,2.09,2.09,302400.0
2009-11-12 11:30:00,2.1,2.1,2.09,2.09,401600.0,2.1,2.1,2.09,2.09,401600.0
2009-11-12 12:00:00,2.09,2.09,2.09,2.09,350400.0,2.09,2.09,2.09,2.09,350400.0
2009-11-12 12:30:00,2.09,2.1,2.09,2.09,118400.0,2.09,2.1,2.09,2.09,118400.0
2009-11-12 13:00:00,2.09,2.09,2.09,2.09,60800.0,2.09,2.09,2.09,2.09,60800.0
2009-11-12 13:30:00,2.09,2.1,2.09,2.09,150400.0,2.09,2.1,2.09,2.09,150400.0
2009-11-12 14:00:00,2.09,2.09,2.09,2.09,145600.0,2.09,2.09,2.09,2.09,145600.0
2009-11-12 14:30:00,2.09,2.09,2.09,2.09,158400.0,2.09,2.09,2.09,2.09,158400.0
2009-11-12 15:00:00,2.09,2.09,2.08,2.08,355200.0,2.09,2.09,2.08,2.08,355200.0
2009-11-12 15:30:00,2.08,2.08,2.07,2.07,755200.0,2.08,2.08,2.07,2.07,755200.0
2009-11-13 09:30:00,2.07,2.08,2.05,2.06,276800.0,2.07,2.08,2.05,2.06,276800.0
2009-11-13 10:00:00,2.05,2.06,2.04,2.05,1142400.0,2.05,2.06,2.04,2.05,1142400.0
2009-11-13 10:30:00,2.05,2.07,2.05,2.07,344000.0,2.05,2.07,2.05,2.07,344000.0
2009-11-13 11:00:00,2.07,2.07,2.06,2.06,460800.0,2.07,2.07,2.06,2.06,460800.0
2009-11-13 11:30:00,2.06,2.06,2.06,2.06,206400.0,2.06,2.06,2.06,2.06,206400.0
2009-11-13 12:00:00,2.06,2.08,2.06,2.08,124800.0,2.06,2.08,2.06,2.08,124800.0
2009-11-13 12:30:00,2.08,2.09,2.08,2.09,262400.0,2.08,2.09,2.08,2.09,262400.0
2009-11-13 13:00:00,2.09,2.09,2.09,2.09,160000.0,2.09,2.09,2.09,2.09,160000.0
2009-11-13 13:30:00,2.09,2.09,2.09,2.09,97600.0,2.09,2.09,2.09,2.09,97600.0
2009-11-13 14:00:00,2.09,2.09,2.08,2.08,139200.0,2.09,2.09,2.08,2.08,139200.0
2009-11-13 14:30:00,2.08,2.08,2.07,2.07,174400.0,2.08,2.08,2.07,2.07,174400.0
2009-11-13 15:00:00,2.07,2.08,2.07,2.07,225600.0,2.07,2.08,2.07,2.07,225600.0
2009-11-13 15:30:00,2.07,2.08,2.07,2.08,904000.0,2.07,2.08,2.07,2.08,904000.0
2009-11-16 09:30:00,2.1,2.1,2.07,2.09,390400.0,2.1,2.1,2.07,2.09,390400.0
2009-11-16 10:00:00,2.09,2.11,2.09,2.11,256000.0,2.09,2.11,2.09,2.11,256000.0
2009-11-16 10:30:00,2.11,2.11,2.1,2.11,553600.0,2.11,2.11,2.1,2.11,553600.0
2009-11-16 11:00:00,2.11,2.11,2.1,2.11,180800.0,2.11,2.11,2.1,2.11,180800.0
2009-11-16 11:30:00,2.11,2.12,2.11,2.12,169600.0,2.11,2.12,2.11,2.12,169600.0
2009-11-16 12:00:00,2.12,2.12,2.12,2.12,233600.0,2.12,2.12,2.12,2.12,233600.0
2009-11-16 12:30:00,2.12,2.12,2.12,2.12,128000.0,2.12,2.12,2.12,2.12,128000.0
2009-11-16 13:00:00,2.12,2.12,2.11,2.12,230400.0,2.12,2.12,2.11,2.12,230400.0
2009-11-16 13:30:00,2.12,2.12,2.12,2.12,89600.0,2.12,2.12,2.12,2.12,89600.0
2009-11-16 14:00:00,2.12,2.12,2.12,2.12,107200.0,2.12,2.12,2.12,2.12,107200.0
2009-11-16 14:30:00,2.12,2.12,2.11,2.11,222400.0,2.12,2.12,2.11,2.11,222400.0
2009-11-16 15:00:00,2.11,2.12,2.11,2.11,387200.0,2.11,2.12,2.11,2.11,387200.0
2009-11-16 15:30:00,2.11,2.11,2.11,2.11,404800.0,2.11,2.11,2.11,2.11,404800.0
2009-11-17 09:30:00,2.1,2.12,2.1,2.11,185600.0,2.1,2.12,2.1,2.11,185600.0
2009-11-17 10:00:00,2.11,2.12,2.11,2.12,262400.0,2.11,2.12,2.11,2.12,262400.0
2009-11-17 10:30:00,2.12,2.12,2.11,2.11,123200.0,2.12,2.12,2.11,2.11,123200.0
2009-11-17 11:00:00,2.12,2.13,2.11,2.13,174400.0,2.12,2.13,2.11,2.13,174400.0
2009-11-17 11:30:00,2.12,2.13,2.12,2.13,297600.0,2.12,2.13,2.12,2.13,297600.0
2009-11-17 12:00:00,2.12,2.13,2.12,2.13,219200.0,2.12,2.13,2.12,2.13,219200.0
2009-11-17 12:30:00,2.13,2.13,2.12,2.13,128000.0,2.13,2.13,2.12,2.13,128000.0
2009-11-17 13:00:00,2.12,2.13,2.12,2.13,201600.0,2.12,2.13,2.12,2.13,201600.0
2009-11-17 13:30:00,2.13,2.13,2.13,2.13,201600.0,2.13,2.13,2.13,2.13,201600.0
2009-11-17 14:00:00,2.13,2.13,2.13,2.13,75200.0,2.13,2.13,2.13,2.13,75200.0
2009-11-17 14:30:00,2.13,2.13,2.12,2.13,192000.0,2.13,2.13,2.12,2.13,192000.0
2009-11-17 15:00:00,2.13,2.13,2.12,2.13,176000.0,2.13,2.13,2.12,2.13,176000.0
2009-11-17 15:30:00,2.13,2.13,2.13,2.13,345600.0,2.13,2.13,2.13,2.13,345600.0
2009-11-18 09:30:00,2.13,2.13,2.12,2.13,560000.0,2.13,2.13,2.12,2.13,560000.0
2009-11-18 10:00:00,2.13,2.13,2.11,2.12,414400.0,2.13,2.13,2.11,2.12,414400.0
2009-11-18 10:30:00,2.12,2.13,2.12,2.12,161600.0,2.12,2.13,2.12,2.12,161600.0
2009-11-18 11:00:00,2.12,2.13,2.12,2.12,107200.0,2.12,2.13,2.12,2.12,107200.0
2009-11-18 11:30:00,2.12,2.12,2.12,2.12,214400.0,2.12,2.12,2.12,2.12,214400.0
2009-11-18 12:00:00,2.12,2.12,2.12,2.12,140800.0,2.12,2.12,2.12,2.12,140800.0
2009-11-18 12:30:00,2.12,2.12,2.12,2.12,200000.0,2.12,2.12,2.12,2.12,200000.0
2009-11-18 13:00:00,2.12,2.12,2.11,2.11,254400.0,2.12,2.12,2.11,2.11,254400.0
2009-11-18 13:30:00,2.11,2.12,2.11,2.11,219200.0,2.11,2.12,2.11,2.11,219200.0
2009-11-18 14:00:00,2.11,2.12,2.11,2.11,273600.0,2.11,2.12,2.11,2.11,273600.0
2009-11-18 14:30:00,2.11,2.11,2.11,2.11,120000.0,2.11,2.11,2.11,2.11,120000.0
2009-11-18 15:00:00,2.11,2.11,2.11,2.11,355200.0,2.11,2.11,2.11,2.11,355200.0
2009-11-18 15:30:00,2.11,2.11,2.11,2.11,529600.0,2.11,2.11,2.11,2.11,529600.0
2009-11-19 09:30:00,2.09,2.1,2.07,2.07,321600.0,2.09,2.1,2.07,2.07,321600.0
2009-11-19 10:00:00,2.07,2.07,2.06,2.07,262400.0,2.07,2.07,2.06,2.07,262400.0
2009-11-19 10:30:00,2.07,2.07,2.06,2.06,5241600.0,2.07,2.07,2.06,2.06,5241600.0
2009-11-19 11:00:00,2.06,2.06,2.06,2.06,137600.0,2.06,2.06,2.06,2.06,137600.0
2009-11-19 11:30:00,2.06,2.07,2.06,2.07,129600.0,2.06,2.07,2.06,2.07,129600.0
2009-11-19 12:00:00,2.07,2.07,2.07,2.07,107200.0,2.07,2.07,2.07,2.07,107200.0
2009-11-19 12:30:00,2.07,2.07,2.07,2.07,904000.0,2.07,2.07,2.07,2.07,904000.0
2009-11-19 13:00:00,2.07,2.08,2.07,2.08,112000.0,2.07,2.08,2.07,2.08,112000.0
2009-11-19 13:30:00,2.08,2.08,2.08,2.08,70400.0,2.08,2.08,2.08,2.08,70400.0
2009-11-19 14:00:00,2.08,2.08,2.08,2.08,148800.0,2.08,2.08,2.08,2.08,148800.0
2009-11-19 14:30:00,2.08,2.08,2.08,2.08,273600.0,2.08,2.08,2.08,2.08,273600.0
2009-11-19 15:00:00,2.08,2.08,2.08,2.08,273600.0,2.08,2.08,2.08,2.08,273600.0
2009-11-19 15:30:00,2.08,2.09,2.08,2.08,956800.0,2.08,2.09,2.08,2.08,956800.0
2009-11-20 09:30:00,2.07,2.07,2.06,2.06,1984000.0,2.07,2.07,2.06,2.06,1984000.0
2009-11-20 10:00:00,2.06,2.07,2.06,2.06,1044800.0,2.06,2.07,2.06,2.06,1044800.0
2009-11-20 10:30:00,2.06,2.06,2.06,2.06,440000.0,2.06,2.06,2.06,2.06,440000.0
2009-11-20 11:00:00,2.06,2.06,2.06,2.06,187200.0,2.06,2.06,2.06,2.06,187200.0
2009-11-20 11:30:00,2.06,2.06,2.06,2.06,195200.0,2.06,2.06,2.06,2.06,195200.0
2009-11-20 12:00:00,2.06,2.06,2.06,2.06,140800.0,2.06,2.06,2.06,2.06,140800.0
2009-11-20 12:30:00,2.06,2.06,2.06,2.06,211200.0,2.06,2.06,2.06,2.06,211200.0
2009-11-20 13:00:00,2.06,2.06,2.05,2.05,302400.0,2.06,2.06,2.05,2.05,302400.0
2009-11-20 13:30:00,2.06,2.06,2.05,2.06,64000.0,2.06,2.06,2.05,2.06,64000.0
2009-11-20 14:00:00,2.06,2.06,2.06,2.06,257600.0,2.06,2.06,2.06,2.06,257600.0
2009-11-20 14:30:00,2.06,2.06,2.05,2.06,225600.0,2.06,2.06,2.05,2.06,225600.0
2009-11-20 15:00:00,2.06,2.06,2.06,2.06,233600.0,2.06,2.06,2.06,2.06,233600.0
2009-11-20 15:30:00,2.06,2.06,2.06,2.06,609600.0,2.06,2.06,2.06,2.06,609600.0
2009-11-23 09:30:00,2.06,2.08,2.05,2.07,683200.0,2.06,2.08,2.05,2.07,683200.0
2009-11-23 10:00:00,2.07,2.08,2.07,2.07,758400.0,2.07,2.08,2.07,2.07,758400.0
2009-11-23 10:30:00,2.07,2.07,2.06,2.06,430400.0,2.07,2.07,2.06,2.06,430400.0
2009-11-23 11:00:00,2.06,2.06,2.06,2.06,443200.0,2.06,2.06,2.06,2.06,443200.0
2009-11-23 11:30:00,2.06,2.06,2.06,2.06,208000.0,2.06,2.06,2.06,2.06,208000.0
2009-11-23 12:00:00,2.06,2.06,2.05,2.06,252800.0,2.06,2.06,2.05,2.06,252800.0
2009-11-23 12:30:00,2.06,2.06,2.05,2.06,412800.0,2.06,2.06,2.05,2.06,412800.0
2009-11-23 13:00:00,2.06,2.06,2.06,2.06,166400.0,2.06,2.06,2.06,2.06,166400.0
2009-11-23 13:30:00,2.06,2.06,2.06,2.06,284800.0,2.06,2.06,2.06,2.06,284800.0
2009-11-23 14:00:00,2.06,2.06,2.06,2.06,644800.0,2.06,2.06,2.06,2.06,644800.0
2009-11-23 14:30:00,2.06,2.06,2.06,2.06,360000.0,2.06,2.06,2.06,2.06,360000.0
2009-11-23 15:00:00,2.06,2.06,2.06,2.06,382400.0,2.06,2.06,2.06,2.06,382400.0
2009-11-23 15:30:00,2.06,2.06,2.06,2.06,590400.0,2.06,2.06,2.06,2.06,590400.0
2009-11-24 09:30:00,2.06,2.08,2.05,2.05,104000.0,2.06,2.08,2.05,2.05,104000.0
2009-11-24 10:00:00,2.05,2.06,2.05,2.06,379200.0,2.05,2.06,2.05,2.06,379200.0
2009-11-24 10:30:00,2.06,2.06,2.05,2.05,1153600.0,2.06,2.06,2.05,2.05,1153600.0
2009-11-24 11:00:00,2.05,2.05,2.05,2.05,81600.0,2.05,2.05,2.05,2.05,81600.0
2009-11-24 11:30:00,2.05,2.05,2.05,2.05,142400.0,2.05,2.05,2.05,2.05,142400.0
2009-11-24 12:00:00,2.05,2.05,2.05,2.05,188800.0,2.05,2.05,2.05,2.05,188800.0
2009-11-24 12:30:00,2.05,2.05,2.05,2.05,65600.0,2.05,2.05,2.05,2.05,65600.0
2009-11-24 13:00:00,2.05,2.05,2.05,2.05,54400.0,2.05,2.05,2.05,2.05,54400.0
2009-11-24 13:30:00,2.05,2.05,2.05,2.05,142400.0,2.05,2.05,2.05,2.05,142400.0
2009-11-24 14:00:00,2.05,2.05,2.05,2.05,590400.0,2.05,2.05,2.05,2.05,590400.0
2009-11-24 14:30:00,2.05,2.05,2.05,2.05,353600.0,2.05,2.05,2.05,2.05,353600.0
2009-11-24 15:00:00,2.05,2.05,2.04,2.05,203200.0,2.05,2.05,2.04,2.05,203200.0
2009-11-24 15:30:00,2.05,2.05,2.04,2.04,712000.0,2.05,2.05,2.04,2.04,712000.0
2009-11-25 09:30:00,2.04,2.05,2.04,2.04,262400.0,2.04,2.05,2.04,2.04,262400.0
2009-11-25 10:00:00,2.04,2.04,2.04,2.04,315200.0,2.04,2.04,2.04,2.04,315200.0
2009-11-25 10:30:00,2.04,2.05,2.04,2.04,148800.0,2.04,2.05,2.04,2.04,148800.0
2009-11-25 11:00:00,2.04,2.04,2.04,2.04,332800.0,2.04,2.04,2.04,2.04,332800.0
2009-11-25 11:30:00,2.04,2.04,2.04,2.04,281600.0,2.04,2.04,2.04,2.04,281600.0
2009-11-25 12:00:00,2.04,2.04,2.04,2.04,345600.0,2.04,2.04,2.04,2.04,345600.0
2009-11-25 12:30:00,2.04,2.04,2.04,2.04,147200.0,2.04,2.04,2.04,2.04,147200.0
2009-11-25 13:00:00,2.04,2.04,2.04,2.04,187200.0,2.04,2.04,2.04,2.04,187200.0
2009-11-25 13:30:00,2.04,2.04,2.04,2.04,374400.0,2.04,2.04,2.04,2.04,374400.0
2009-11-25 14:00:00,2.04,2.04,2.04,2.04,560000.0,2.04,2.04,2.04,2.04,560000.0
2009-11-25 14:30:00,2.04,2.04,2.04,2.04,672000.0,2.04,2.04,2.04,2.04,672000.0
2009-11-25 15:00:00,2.04,2.05,2.04,2.04,368000.0,2.04,2.05,2.04,2.04,368000.0
2009-11-25 15:30:00,2.04,2.05,2.04,2.04,816000.0,2.04,2.05,2.04,2.04,816000.0
2009-11-27 09:30:00,2.03,2.03,1.99,2.01,496000.0,2.03,2.03,1.99,2.01,496000.0
2009-11-27 10:00:00,2.01,2.02,2.01,2.01,828800.0,2.01,2.02,2.01,2.01,828800.0
2009-11-27 10:30:00,2.01,2.02,2.01,2.02,248000.0,2.01,2.02,2.01,2.02,248000.0
2009-11-27 11:00:00,2.02,2.03,2.02,2.02,188800.0,2.02,2.03,2.02,2.02,188800.0
2009-11-27 11:30:00,2.02,2.03,2.02,2.03,420800.0,2.02,2.03,2.02,2.03,420800.0
2009-11-27 12:00:00,2.03,2.03,2.02,2.02,425600.0,2.03,2.03,2.02,2.02,425600.0
2009-11-27 12:30:00,2.02,2.02,2.01,2.01,816000.0,2.02,2.02,2.01,2.01,816000.0
2009-11-27 13:00:00,2.01,2.02,2.01,2.01,115200.0,2.01,2.02,2.01,2.01,115200.0
2009-11-27 13:30:00,2.04,2.04,2.04,2.04,1600.0,2.04,2.04,2.04,2.04,1600.0
2009-11-27 14:00:00,2.04,2.04,2.04,2.04,0.0,2.04,2.04,2.04,2.04,0.0
2009-11-27 14:30:00,2.04,2.04,2.04,2.04,0.0,2.04,2.04,2.04,2.04,0.0
2009-11-27 15:00:00,2.04,2.04,2.04,2.04,0.0,2.04,2.04,2.04,2.04,0.0
2009-11-27 15:30:00,2.04,2.04,2.04,2.04,0.0,2.04,2.04,2.04,2.04,0.0
2009-11-30 09:30:00,2.01,2.01,2.0,2.01,1228800.0,2.01,2.01,2.0,2.01,1228800.0
2009-11-30 10:00:00,2.01,2.01,2.0,2.01,156800.0,2.01,2.01,2.0,2.01,156800.0
2009-11-30 10:30:00,2.01,2.02,2.01,2.01,473600.0,2.01,2.02,2.01,2.01,473600.0
2009-11-30 11:00:00,2.01,2.02,2.01,2.01,201600.0,2.01,2.02,2.01,2.01,201600.0
2009-11-30 11:30:00,2.01,2.02,2.01,2.01,270400.0,2.01,2.02,2.01,2.01,270400.0
2009-11-30 12:00:00,2.01,2.02,2.01,2.02,134400.0,2.01,2.02,2.01,2.02,134400.0
2009-11-30 12:30:00,2.02,2.02,2.01,2.01,91200.0,2.02,2.02,2.01,2.01,91200.0
2009-11-30 13:00:00,2.01,2.02,2.01,2.01,158400.0,2.01,2.02,2.01,2.01,158400.0
2009-11-30 13:30:00,2.01,2.02,2.01,2.01,516800.0,2.01,2.02,2.01,2.01,516800.0
2009-11-30 14:00:00,2.01,2.02,2.01,2.02,273600.0,2.01,2.02,2.01,2.02,273600.0
2009-11-30 14:30:00,2.02,2.02,2.02,2.02,112000.0,2.02,2.02,2.02,2.02,112000.0
2009-11-30 15:00:00,2.02,2.02,2.02,2.02,220800.0,2.02,2.02,2.02,2.02,220800.0
2009-11-30 15:30:00,2.02,2.03,2.02,2.03,592000.0,2.02,2.03,2.02,2.03,592000.0
2009-12-01 09:30:00,2.04,2.07,2.04,2.06,747200.0,2.04,2.07,2.04,2.06,747200.0
2009-12-01 10:00:00,2.06,2.08,2.06,2.07,1564800.0,2.06,2.08,2.06,2.07,1564800.0
2009-12-01 10:30:00,2.07,2.08,2.07,2.07,1614400.0,2.07,2.08,2.07,2.07,1614400.0
2009-12-01 11:00:00,2.07,2.08,2.07,2.08,252800.0,2.07,2.08,2.07,2.08,252800.0
2009-12-01 11:30:00,2.08,2.08,2.08,2.08,305600.0,2.08,2.08,2.08,2.08,305600.0
2009-12-01 12:00:00,2.08,2.08,2.07,2.07,246400.0,2.08,2.08,2.07,2.07,246400.0
2009-12-01 12:30:00,2.07,2.07,2.07,2.07,324800.0,2.07,2.07,2.07,2.07,324800.0
2009-12-01 13:00:00,2.07,2.07,2.07,2.07,548800.0,2.07,2.07,2.07,2.07,548800.0
2009-12-01 13:30:00,2.07,2.08,2.06,2.07,905600.0,2.07,2.08,2.06,2.07,905600.0
2009-12-01 14:00:00,2.07,2.08,2.07,2.07,724800.0,2.07,2.08,2.07,2.07,724800.0
2009-12-01 14:30:00,2.07,2.08,2.06,2.07,792000.0,2.07,2.08,2.06,2.07,792000.0
2009-12-01 15:00:00,2.07,2.08,2.07,2.07,1656000.0,2.07,2.08,2.07,2.07,1656000.0
2009-12-01 15:30:00,2.07,2.07,2.06,2.06,3043200.0,2.07,2.07,2.06,2.06,3043200.0
2009-12-02 09:30:00,2.09,2.14,2.08,2.14,5019200.0,2.09,2.14,2.08,2.14,5019200.0
2009-12-02 10:00:00,2.14,2.17,2.13,2.17,2577600.0,2.14,2.17,2.13,2.17,2577600.0
2009-12-02 10:30:00,2.17,2.18,2.15,2.16,915200.0,2.17,2.18,2.15,2.16,915200.0
2009-12-02 11:00:00,2.16,2.17,2.15,2.17,1190400.0,2.16,2.17,2.15,2.17,1190400.0
2009-12-02 11:30:00,2.16,2.2,2.16,2.18,1211200.0,2.16,2.2,2.16,2.18,1211200.0
2009-12-02 12:00:00,2.18,2.19,2.17,2.18,665600.0,2.18,2.19,2.17,2.18,665600.0
2009-12-02 12:30:00,2.18,2.19,2.18,2.19,584000.0,2.18,2.19,2.18,2.19,584000.0
2009-12-02 13:00:00,2.19,2.21,2.19,2.2,828800.0,2.19,2.21,2.19,2.2,828800.0
2009-12-02 13:30:00,2.2,2.22,2.2,2.22,825600.0,2.2,2.22,2.2,2.22,825600.0
2009-12-02 14:00:00,2.22,2.22,2.2,2.2,835200.0,2.22,2.22,2.2,2.2,835200.0
2009-12-02 14:30:00,2.2,2.21,2.2,2.21,806400.0,2.2,2.21,2.2,2.21,806400.0
2009-12-02 15:00:00,2.21,2.23,2.21,2.23,1305600.0,2.21,2.23,2.21,2.23,1305600.0
2009-12-02 15:30:00,2.23,2.26,2.23,2.24,3225600.0,2.23,2.26,2.23,2.24,3225600.0
2009-12-03 09:30:00,2.25,2.27,2.22,2.26,1105600.0,2.25,2.27,2.22,2.26,1105600.0
2009-12-03 10:00:00,2.26,2.26,2.24,2.25,769600.0,2.26,2.26,2.24,2.25,769600.0
2009-12-03 10:30:00,2.25,2.25,2.24,2.25,521600.0,2.25,2.25,2.24,2.25,521600.0
2009-12-03 11:00:00,2.25,2.25,2.23,2.25,492800.0,2.25,2.25,2.23,2.25,492800.0
2009-12-03 11:30:00,2.25,2.25,2.24,2.24,281600.0,2.25,2.25,2.24,2.24,281600.0
2009-12-03 12:00:00,2.24,2.24,2.24,2.24,305600.0,2.24,2.24,2.24,2.24,305600.0
2009-12-03 12:30:00,2.24,2.24,2.23,2.23,505600.0,2.24,2.24,2.23,2.23,505600.0
2009-12-03 13:00:00,2.23,2.23,2.23,2.23,176000.0,2.23,2.23,2.23,2.23,176000.0
2009-12-03 13:30:00,2.23,2.23,2.23,2.23,225600.0,2.23,2.23,2.23,2.23,225600.0
2009-12-03 14:00:00,2.23,2.23,2.22,2.23,315200.0,2.23,2.23,2.22,2.23,315200.0
2009-12-03 14:30:00,2.23,2.23,2.22,2.23,281600.0,2.23,2.23,2.22,2.23,281600.0
2009-12-03 15:00:00,2.23,2.23,2.22,2.23,409600.0,2.23,2.23,2.22,2.23,409600.0
2009-12-03 15:30:00,2.23,2.23,2.2,2.2,1796800.0,2.23,2.23,2.2,2.2,1796800.0
2009-12-04 09:30:00,2.23,2.26,2.23,2.25,564800.0,2.23,2.26,2.23,2.25,564800.0
2009-12-04 10:00:00,2.25,2.26,2.25,2.26,704000.0,2.25,2.26,2.25,2.26,704000.0
2009-12-04 10:30:00,2.26,2.28,2.26,2.26,558400.0,2.26,2.28,2.26,2.26,558400.0
2009-12-04 11:00:00,2.26,2.27,2.24,2.24,1091200.0,2.26,2.27,2.24,2.24,1091200.0
2009-12-04 11:30:00,2.24,2.24,2.22,2.24,785600.0,2.24,2.24,2.22,2.24,785600.0
2009-12-04 12:00:00,2.23,2.25,2.23,2.25,472000.0,2.23,2.25,2.23,2.25,472000.0
2009-12-04 12:30:00,2.25,2.27,2.25,2.27,321600.0,2.25,2.27,2.25,2.27,321600.0
2009-12-04 13:00:00,2.27,2.27,2.25,2.25,497600.0,2.27,2.27,2.25,2.25,497600.0
2009-12-04 13:30:00,2.25,2.25,2.24,2.24,564800.0,2.25,2.25,2.24,2.24,564800.0
2009-12-04 14:00:00,2.24,2.24,2.23,2.23,281600.0,2.24,2.24,2.23,2.23,281600.0
2009-12-04 14:30:00,2.23,2.24,2.23,2.24,796800.0,2.23,2.24,2.23,2.24,796800.0
2009-12-04 15:00:00,2.24,2.25,2.23,2.25,995200.0,2.24,2.25,2.23,2.25,995200.0
2009-12-04 15:30:00,2.25,2.25,2.24,2.25,1422400.0,2.25,2.25,2.24,2.25,1422400.0
2009-12-07 09:30:00,2.24,2.25,2.24,2.25,406400.0,2.24,2.25,2.24,2.25,406400.0
2009-12-07 10:00:00,2.25,2.25,2.24,2.25,494400.0,2.25,2.25,2.24,2.25,494400.0
2009-12-07 10:30:00,2.25,2.25,2.24,2.24,388800.0,2.25,2.25,2.24,2.24,388800.0
2009-12-07 11:00:00,2.24,2.24,2.24,2.24,224000.0,2.24,2.24,2.24,2.24,224000.0
2009-12-07 11:30:00,2.24,2.24,2.24,2.24,166400.0,2.24,2.24,2.24,2.24,166400.0
2009-12-07 12:00:00,2.24,2.24,2.23,2.23,340800.0,2.24,2.24,2.23,2.23,340800.0
2009-12-07 12:30:00,2.23,2.24,2.23,2.24,475200.0,2.23,2.24,2.23,2.24,475200.0
2009-12-07 13:00:00,2.24,2.24,2.23,2.24,222400.0,2.24,2.24,2.23,2.24,222400.0
2009-12-07 13:30:00,2.23,2.25,2.23,2.25,180800.0,2.23,2.25,2.23,2.25,180800.0
2009-12-07 14:00:00,2.25,2.25,2.24,2.24,268800.0,2.25,2.25,2.24,2.24,268800.0
2009-12-07 14:30:00,2.24,2.24,2.23,2.24,260800.0,2.24,2.24,2.23,2.24,260800.0
2009-12-07 15:00:00,2.24,2.24,2.23,2.24,304000.0,2.24,2.24,2.23,2.24,304000.0
2009-12-07 15:30:00,2.24,2.25,2.24,2.25,489600.0,2.24,2.25,2.24,2.25,489600.0
2009-12-08 09:30:00,2.22,2.24,2.19,2.19,718400.0,2.22,2.24,2.19,2.19,718400.0
2009-12-08 10:00:00,2.19,2.21,2.19,2.21,601600.0,2.19,2.21,2.19,2.21,601600.0
2009-12-08 10:30:00,2.21,2.21,2.2,2.2,350400.0,2.21,2.21,2.2,2.2,350400.0
2009-12-08 11:00:00,2.2,2.22,2.2,2.22,184000.0,2.2,2.22,2.2,2.22,184000.0
2009-12-08 11:30:00,2.22,2.22,2.22,2.22,241600.0,2.22,2.22,2.22,2.22,241600.0
2009-12-08 12:00:00,2.22,2.22,2.21,2.21,262400.0,2.22,2.22,2.21,2.21,262400.0
2009-12-08 12:30:00,2.21,2.22,2.21,2.22,248000.0,2.21,2.22,2.21,2.22,248000.0
2009-12-08 13:00:00,2.22,2.22,2.22,2.22,201600.0,2.22,2.22,2.22,2.22,201600.0
2009-12-08 13:30:00,2.22,2.22,2.22,2.22,81600.0,2.22,2.22,2.22,2.22,81600.0
2009-12-08 14:00:00,2.22,2.22,2.22,2.22,139200.0,2.22,2.22,2.22,2.22,139200.0
2009-12-08 14:30:00,2.21,2.22,2.21,2.22,161600.0,2.21,2.22,2.21,2.22,161600.0
2009-12-08 15:00:00,2.22,2.22,2.21,2.22,283200.0,2.22,2.22,2.21,2.22,283200.0
2009-12-08 15:30:00,2.22,2.22,2.21,2.22,649600.0,2.22,2.22,2.21,2.22,649600.0
2009-12-09 09:30:00,2.22,2.23,2.17,2.18,328000.0,2.22,2.23,2.17,2.18,328000.0
2009-12-09 10:00:00,2.18,2.19,2.18,2.19,305600.0,2.18,2.19,2.18,2.19,305600.0
2009-12-09 10:30:00,2.19,2.21,2.17,2.19,833600.0,2.19,2.21,2.17,2.19,833600.0
2009-12-09 11:00:00,2.19,2.19,2.19,2.19,123200.0,2.19,2.19,2.19,2.19,123200.0
2009-12-09 11:30:00,2.19,2.19,2.19,2.19,264000.0,2.19,2.19,2.19,2.19,264000.0
2009-12-09 12:00:00,2.19,2.19,2.18,2.19,278400.0,2.19,2.19,2.18,2.19,278400.0
2009-12-09 12:30:00,2.19,2.19,2.19,2.19,153600.0,2.19,2.19,2.19,2.19,153600.0
2009-12-09 13:00:00,2.19,2.19,2.19,2.19,107200.0,2.19,2.19,2.19,2.19,107200.0
2009-12-09 13:30:00,2.19,2.2,2.19,2.19,315200.0,2.19,2.2,2.19,2.19,315200.0
2009-12-09 14:00:00,2.19,2.19,2.19,2.19,196800.0,2.19,2.19,2.19,2.19,196800.0
2009-12-09 14:30:00,2.19,2.19,2.19,2.19,116800.0,2.19,2.19,2.19,2.19,116800.0
2009-12-09 15:00:00,2.19,2.2,2.19,2.2,643200.0,2.19,2.2,2.19,2.2,643200.0
2009-12-09 15:30:00,2.2,2.2,2.19,2.2,683200.0,2.2,2.2,2.19,2.2,683200.0
2009-12-10 09:30:00,2.21,2.22,2.19,2.21,473600.0,2.21,2.22,2.19,2.21,473600.0
2009-12-10 10:00:00,2.21,2.22,2.21,2.21,372800.0,2.21,2.22,2.21,2.21,372800.0
2009-12-10 10:30:00,2.21,2.21,2.21,2.21,278400.0,2.21,2.21,2.21,2.21,278400.0
2009-12-10 11:00:00,2.21,2.21,2.21,2.21,158400.0,2.21,2.21,2.21,2.21,158400.0
2009-12-10 11:30:00,2.21,2.21,2.2,2.21,150400.0,2.21,2.21,2.2,2.21,150400.0
2009-12-10 12:00:00,2.21,2.21,2.21,2.21,232000.0,2.21,2.21,2.21,2.21,232000.0
2009-12-10 12:30:00,2.21,2.22,2.21,2.22,155200.0,2.21,2.22,2.21,2.22,155200.0
2009-12-10 13:00:00,2.22,2.22,2.2,2.21,241600.0,2.22,2.22,2.2,2.21,241600.0
2009-12-10 13:30:00,2.21,2.21,2.2,2.2,686400.0,2.21,2.21,2.2,2.2,686400.0
2009-12-10 14:00:00,2.2,2.21,2.2,2.2,155200.0,2.2,2.21,2.2,2.2,155200.0
2009-12-10 14:30:00,2.21,2.21,2.2,2.2,257600.0,2.21,2.21,2.2,2.2,257600.0
2009-12-10 15:00:00,2.2,2.2,2.18,2.18,1796800.0,2.2,2.2,2.18,2.18,1796800.0
2009-12-10 15:30:00,2.18,2.18,2.17,2.18,4256000.0,2.18,2.18,2.17,2.18,4256000.0
2009-12-11 09:30:00,2.19,2.19,2.17,2.18,628800.0,2.19,2.19,2.17,2.18,628800.0
2009-12-11 10:00:00,2.18,2.19,2.18,2.19,652800.0,2.18,2.19,2.18,2.19,652800.0
2009-12-11 10:30:00,2.19,2.19,2.18,2.19,462400.0,2.19,2.19,2.18,2.19,462400.0
2009-12-11 11:00:00,2.19,2.2,2.19,2.19,2364800.0,2.19,2.2,2.19,2.19,2364800.0
2009-12-11 11:30:00,2.19,2.2,2.19,2.19,795200.0,2.19,2.2,2.19,2.19,795200.0
2009-12-11 12:00:00,2.19,2.2,2.19,2.2,292800.0,2.19,2.2,2.19,2.2,292800.0
2009-12-11 12:30:00,2.2,2.21,2.2,2.21,136000.0,2.2,2.21,2.2,2.21,136000.0
2009-12-11 13:00:00,2.21,2.21,2.21,2.21,160000.0,2.21,2.21,2.21,2.21,160000.0
2009-12-11 13:30:00,2.21,2.21,2.2,2.21,308800.0,2.21,2.21,2.2,2.21,308800.0
2009-12-11 14:00:00,2.21,2.22,2.21,2.22,704000.0,2.21,2.22,2.21,2.22,704000.0
2009-12-11 14:30:00,2.22,2.22,2.22,2.22,340800.0,2.22,2.22,2.22,2.22,340800.0
2009-12-11 15:00:00,2.22,2.23,2.22,2.23,947200.0,2.22,2.23,2.22,2.23,947200.0
2009-12-11 15:30:00,2.23,2.23,2.22,2.23,1011200.0,2.23,2.23,2.22,2.23,1011200.0
2009-12-14 09:30:00,2.23,2.25,2.23,2.24,187200.0,2.23,2.25,2.23,2.24,187200.0
2009-12-14 10:00:00,2.24,2.24,2.23,2.23,212800.0,2.24,2.24,2.23,2.23,212800.0
2009-12-14 10:30:00,2.23,2.24,2.23,2.23,112000.0,2.23,2.24,2.23,2.23,112000.0
2009-12-14 11:00:00,2.23,2.24,2.23,2.23,209600.0,2.23,2.24,2.23,2.23,209600.0
2009-12-14 11:30:00,2.23,2.25,2.23,2.25,115200.0,2.23,2.25,2.23,2.25,115200.0
2009-12-14 12:00:00,2.25,2.25,2.24,2.25,220800.0,2.25,2.25,2.24,2.25,220800.0
2009-12-14 12:30:00,2.25,2.25,2.25,2.25,169600.0,2.25,2.25,2.25,2.25,169600.0
2009-12-14 13:00:00,2.25,2.25,2.24,2.24,224000.0,2.25,2.25,2.24,2.24,224000.0
2009-12-14 13:30:00,2.24,2.24,2.24,2.24,211200.0,2.24,2.24,2.24,2.24,211200.0
2009-12-14 14:00:00,2.24,2.24,2.23,2.24,262400.0,2.24,2.24,2.23,2.24,262400.0
2009-12-14 14:30:00,2.24,2.24,2.24,2.24,310400.0,2.24,2.24,2.24,2.24,310400.0
2009-12-14 15:00:00,2.24,2.24,2.24,2.24,240000.0,2.24,2.24,2.24,2.24,240000.0
2009-12-14 15:30:00,2.24,2.25,2.24,2.24,548800.0,2.24,2.25,2.24,2.24,548800.0
2009-12-15 09:30:00,2.23,2.24,2.23,2.24,268800.0,2.23,2.24,2.23,2.24,268800.0
2009-12-15 10:00:00,2.24,2.26,2.24,2.25,163200.0,2.24,2.26,2.24,2.25,163200.0
2009-12-15 10:30:00,2.25,2.26,2.25,2.26,161600.0,2.25,2.26,2.25,2.26,161600.0
2009-12-15 11:00:00,2.26,2.27,2.26,2.27,158400.0,2.26,2.27,2.26,2.27,158400.0
2009-12-15 11:30:00,2.27,2.27,2.26,2.26,131200.0,2.27,2.27,2.26,2.26,131200.0
2009-12-15 12:00:00,2.27,2.27,2.26,2.26,160000.0,2.27,2.27,2.26,2.26,160000.0
2009-12-15 12:30:00,2.26,2.26,2.26,2.26,214400.0,2.26,2.26,2.26,2.26,214400.0
2009-12-15 13:00:00,2.26,2.26,2.26,2.26,128000.0,2.26,2.26,2.26,2.26,128000.0
2009-12-15 13:30:00,2.26,2.26,2.25,2.26,172800.0,2.26,2.26,2.25,2.26,172800.0
2009-12-15 14:00:00,2.26,2.26,2.25,2.25,132800.0,2.26,2.26,2.25,2.25,132800.0
2009-12-15 14:30:00,2.25,2.26,2.25,2.25,246400.0,2.25,2.26,2.25,2.25,246400.0
2009-12-15 15:00:00,2.25,2.25,2.25,2.25,200000.0,2.25,2.25,2.25,2.25,200000.0
2009-12-15 15:30:00,2.25,2.25,2.24,2.25,1246400.0,2.25,2.25,2.24,2.25,1246400.0
2009-12-16 09:30:00,2.25,2.27,2.24,2.27,156800.0,2.25,2.27,2.24,2.27,156800.0
2009-12-16 10:00:00,2.26,2.27,2.26,2.26,299200.0,2.26,2.27,2.26,2.26,299200.0
2009-12-16 10:30:00,2.26,2.26,2.26,2.26,312000.0,2.26,2.26,2.26,2.26,312000.0
2009-12-16 11:00:00,2.26,2.27,2.26,2.27,92800.0,2.26,2.27,2.26,2.27,92800.0
2009-12-16 11:30:00,2.27,2.28,2.27,2.28,284800.0,2.27,2.28,2.27,2.28,284800.0
2009-12-16 12:00:00,2.28,2.28,2.27,2.27,158400.0,2.28,2.28,2.27,2.27,158400.0
2009-12-16 12:30:00,2.27,2.27,2.27,2.27,198400.0,2.27,2.27,2.27,2.27,198400.0
2009-12-16 13:00:00,2.27,2.27,2.27,2.27,281600.0,2.27,2.27,2.27,2.27,281600.0
2009-12-16 13:30:00,2.27,2.27,2.27,2.27,524800.0,2.27,2.27,2.27,2.27,524800.0
2009-12-16 14:00:00,2.26,2.27,2.26,2.26,273600.0,2.26,2.27,2.26,2.26,273600.0
2009-12-16 14:30:00,2.26,2.27,2.26,2.26,153600.0,2.26,2.27,2.26,2.26,153600.0
2009-12-16 15:00:00,2.26,2.26,2.25,2.25,220800.0,2.26,2.26,2.25,2.25,220800.0
2009-12-16 15:30:00,2.25,2.26,2.25,2.26,662400.0,2.25,2.26,2.25,2.26,662400.0
2009-12-17 09:30:00,2.24,2.25,2.23,2.24,195200.0,2.24,2.25,2.23,2.24,195200.0
2009-12-17 10:00:00,2.24,2.24,2.24,2.24,208000.0,2.24,2.24,2.24,2.24,208000.0
2009-12-17 10:30:00,2.24,2.24,2.23,2.23,238400.0,2.24,2.24,2.23,2.23,238400.0
2009-12-17 11:00:00,2.23,2.23,2.22,2.22,128000.0,2.23,2.23,2.22,2.22,128000.0
2009-12-17 11:30:00,2.22,2.22,2.22,2.22,156800.0,2.22,2.22,2.22,2.22,156800.0
2009-12-17 12:00:00,2.22,2.22,2.22,2.22,100800.0,2.22,2.22,2.22,2.22,100800.0
2009-12-17 12:30:00,2.22,2.22,2.21,2.21,65600.0,2.22,2.22,2.21,2.21,65600.0
2009-12-17 13:00:00,2.21,2.21,2.21,2.21,88000.0,2.21,2.21,2.21,2.21,88000.0
2009-12-17 13:30:00,2.21,2.22,2.21,2.21,131200.0,2.21,2.22,2.21,2.21,131200.0
2009-12-17 14:00:00,2.21,2.21,2.21,2.21,464000.0,2.21,2.21,2.21,2.21,464000.0
2009-12-17 14:30:00,2.21,2.21,2.2,2.2,312000.0,2.21,2.21,2.2,2.2,312000.0
2009-12-17 15:00:00,2.21,2.21,2.2,2.2,424000.0,2.21,2.21,2.2,2.2,424000.0
2009-12-17 15:30:00,2.2,2.2,2.19,2.2,1283200.0,2.2,2.2,2.19,2.2,1283200.0
2009-12-18 09:30:00,2.2,2.22,2.18,2.21,1443200.0,2.2,2.22,2.18,2.21,1443200.0
2009-12-18 10:00:00,2.21,2.21,2.2,2.2,142400.0,2.21,2.21,2.2,2.2,142400.0
2009-12-18 10:30:00,2.2,2.2,2.2,2.2,104000.0,2.2,2.2,2.2,2.2,104000.0
2009-12-18 11:00:00,2.2,2.2,2.19,2.19,196800.0,2.2,2.2,2.19,2.19,196800.0
2009-12-18 11:30:00,2.19,2.19,2.19,2.19,57600.0,2.19,2.19,2.19,2.19,57600.0
2009-12-18 12:00:00,2.19,2.19,2.19,2.19,136000.0,2.19,2.19,2.19,2.19,136000.0
2009-12-18 12:30:00,2.19,2.19,2.19,2.19,147200.0,2.19,2.19,2.19,2.19,147200.0
2009-12-18 13:00:00,2.19,2.2,2.19,2.2,372800.0,2.19,2.2,2.19,2.2,372800.0
2009-12-18 13:30:00,2.2,2.21,2.2,2.2,166400.0,2.2,2.21,2.2,2.2,166400.0
2009-12-18 14:00:00,2.2,2.2,2.19,2.2,206400.0,2.2,2.2,2.19,2.2,206400.0
2009-12-18 14:30:00,2.2,2.2,2.2,2.2,92800.0,2.2,2.2,2.2,2.2,92800.0
2009-12-18 15:00:00,2.2,2.2,2.19,2.19,948800.0,2.2,2.2,2.19,2.19,948800.0
2009-12-18 15:30:00,2.19,2.21,2.19,2.21,1640000.0,2.19,2.21,2.19,2.21,1640000.0
2009-12-21 09:30:00,2.22,2.24,2.22,2.23,145600.0,2.22,2.24,2.22,2.23,145600.0
2009-12-21 10:00:00,2.23,2.24,2.23,2.23,233600.0,2.23,2.24,2.23,2.23,233600.0
2009-12-21 10:30:00,2.23,2.23,2.22,2.22,72000.0,2.23,2.23,2.22,2.22,72000.0
2009-12-21 11:00:00,2.22,2.22,2.21,2.22,198400.0,2.22,2.22,2.21,2.22,198400.0
2009-12-21 11:30:00,2.22,2.23,2.22,2.23,97600.0,2.22,2.23,2.22,2.23,97600.0
2009-12-21 12:00:00,2.23,2.23,2.23,2.23,118400.0,2.23,2.23,2.23,2.23,118400.0
2009-12-21 12:30:00,2.23,2.23,2.22,2.22,92800.0,2.23,2.23,2.22,2.22,92800.0
2009-12-21 13:00:00,2.22,2.22,2.22,2.22,129600.0,2.22,2.22,2.22,2.22,129600.0
2009-12-21 13:30:00,2.22,2.22,2.22,2.22,97600.0,2.22,2.22,2.22,2.22,97600.0
2009-12-21 14:00:00,2.22,2.22,2.22,2.22,209600.0,2.22,2.22,2.22,2.22,209600.0
2009-12-21 14:30:00,2.22,2.22,2.22,2.22,153600.0,2.22,2.22,2.22,2.22,153600.0
2009-12-21 15:00:00,2.22,2.22,2.21,2.21,267200.0,2.22,2.22,2.21,2.21,267200.0
2009-12-21 15:30:00,2.21,2.22,2.21,2.21,643200.0,2.21,2.22,2.21,2.21,643200.0
2009-12-22 09:30:00,2.23,2.25,2.22,2.25,940800.0,2.23,2.25,2.22,2.25,940800.0
2009-12-22 10:00:00,2.25,2.26,2.25,2.26,608000.0,2.25,2.26,2.25,2.26,608000.0
2009-12-22 10:30:00,2.26,2.26,2.25,2.25,89600.0,2.26,2.26,2.25,2.25,89600.0
2009-12-22 11:00:00,2.25,2.26,2.25,2.25,123200.0,2.25,2.26,2.25,2.25,123200.0
2009-12-22 11:30:00,2.25,2.25,2.25,2.25,236800.0,2.25,2.25,2.25,2.25,236800.0
2009-12-22 12:00:00,2.25,2.26,2.25,2.25,166400.0,2.25,2.26,2.25,2.25,166400.0
2009-12-22 12:30:00,2.25,2.26,2.25,2.26,78400.0,2.25,2.26,2.25,2.26,78400.0
2009-12-22 13:00:00,2.26,2.27,2.26,2.26,161600.0,2.26,2.27,2.26,2.26,161600.0
2009-12-22 13:30:00,2.26,2.26,2.26,2.26,110400.0,2.26,2.26,2.26,2.26,110400.0
2009-12-22 14:00:00,2.26,2.26,2.25,2.26,211200.0,2.26,2.26,2.25,2.26,211200.0
2009-12-22 14:30:00,2.26,2.26,2.25,2.25,356800.0,2.26,2.26,2.25,2.25,356800.0
2009-12-22 15:00:00,2.25,2.25,2.25,2.25,184000.0,2.25,2.25,2.25,2.25,184000.0
2009-12-22 15:30:00,2.25,2.26,2.25,2.26,849600.0,2.25,2.26,2.25,2.26,849600.0
2009-12-23 09:30:00,2.26,2.28,2.25,2.27,281600.0,2.26,2.28,2.25,2.27,281600.0
2009-12-23 10:00:00,2.27,2.28,2.27,2.27,289600.0,2.27,2.28,2.27,2.27,289600.0
2009-12-23 10:30:00,2.27,2.28,2.27,2.28,179200.0,2.27,2.28,2.27,2.28,179200.0
2009-12-23 11:00:00,2.28,2.28,2.28,2.28,187200.0,2.28,2.28,2.28,2.28,187200.0
2009-12-23 11:30:00,2.28,2.28,2.27,2.28,105600.0,2.28,2.28,2.27,2.28,105600.0
2009-12-23 12:00:00,2.28,2.28,2.27,2.28,84800.0,2.28,2.28,2.27,2.28,84800.0
2009-12-23 12:30:00,2.28,2.28,2.28,2.28,124800.0,2.28,2.28,2.28,2.28,124800.0
2009-12-23 13:00:00,2.28,2.28,2.28,2.28,118400.0,2.28,2.28,2.28,2.28,118400.0
2009-12-23 13:30:00,2.28,2.28,2.28,2.28,76800.0,2.28,2.28,2.28,2.28,76800.0
2009-12-23 14:00:00,2.28,2.29,2.28,2.29,139200.0,2.28,2.29,2.28,2.29,139200.0
2009-12-23 14:30:00,2.28,2.28,2.28,2.28,155200.0,2.28,2.28,2.28,2.28,155200.0
2009-12-23 15:00:00,2.28,2.28,2.28,2.28,225600.0,2.28,2.28,2.28,2.28,225600.0
2009-12-23 15:30:00,2.28,2.28,2.27,2.28,657600.0,2.28,2.28,2.27,2.28,657600.0
2009-12-24 09:30:00,2.28,2.29,2.26,2.29,65600.0,2.28,2.29,2.26,2.29,65600.0
2009-12-24 10:00:00,2.29,2.29,2.28,2.28,137600.0,2.29,2.29,2.28,2.28,137600.0
2009-12-24 10:30:00,2.28,2.28,2.28,2.28,73600.0,2.28,2.28,2.28,2.28,73600.0
2009-12-24 11:00:00,2.28,2.28,2.28,2.28,81600.0,2.28,2.28,2.28,2.28,81600.0
2009-12-24 11:30:00,2.28,2.29,2.28,2.29,68800.0,2.28,2.29,2.28,2.29,68800.0
2009-12-24 12:00:00,2.29,2.29,2.28,2.28,116800.0,2.29,2.29,2.28,2.28,116800.0
2009-12-24 12:30:00,2.28,2.29,2.28,2.29,145600.0,2.28,2.29,2.28,2.29,145600.0
2009-12-28 09:30:00,2.29,2.3,2.27,2.29,97600.0,2.29,2.3,2.27,2.29,97600.0
2009-12-28 10:00:00,2.28,2.28,2.27,2.27,134400.0,2.28,2.28,2.27,2.27,134400.0
2009-12-28 10:30:00,2.27,2.27,2.27,2.27,120000.0,2.27,2.27,2.27,2.27,120000.0
2009-12-28 11:00:00,2.27,2.28,2.27,2.28,172800.0,2.27,2.28,2.27,2.28,172800.0
2009-12-28 11:30:00,2.28,2.28,2.28,2.28,70400.0,2.28,2.28,2.28,2.28,70400.0
2009-12-28 12:00:00,2.28,2.28,2.28,2.28,32000.0,2.28,2.28,2.28,2.28,32000.0
2009-12-28 12:30:00,2.28,2.29,2.28,2.29,139200.0,2.28,2.29,2.28,2.29,139200.0
2009-12-28 13:00:00,2.29,2.29,2.29,2.29,128000.0,2.29,2.29,2.29,2.29,128000.0
2009-12-28 13:30:00,2.29,2.29,2.29,2.29,86400.0,2.29,2.29,2.29,2.29,86400.0
2009-12-28 14:00:00,2.29,2.29,2.29,2.29,139200.0,2.29,2.29,2.29,2.29,139200.0
2009-12-28 14:30:00,2.29,2.29,2.29,2.29,1214400.0,2.29,2.29,2.29,2.29,1214400.0
2009-12-28 15:00:00,2.29,2.29,2.29,2.29,342400.0,2.29,2.29,2.29,2.29,342400.0
2009-12-28 15:30:00,2.29,2.3,2.29,2.3,612800.0,2.29,2.3,2.29,2.3,612800.0
2009-12-29 09:30:00,2.29,2.29,2.28,2.29,126400.0,2.29,2.29,2.28,2.29,126400.0
2009-12-29 10:00:00,2.29,2.3,2.29,2.3,65600.0,2.29,2.3,2.29,2.3,65600.0
2009-12-29 10:30:00,2.3,2.3,2.29,2.3,70400.0,2.3,2.3,2.29,2.3,70400.0
2009-12-29 11:00:00,2.29,2.29,2.29,2.29,51200.0,2.29,2.29,2.29,2.29,51200.0
2009-12-29 11:30:00,2.29,2.3,2.29,2.3,54400.0,2.29,2.3,2.29,2.3,54400.0
2009-12-29 12:00:00,2.3,2.3,2.29,2.3,120000.0,2.3,2.3,2.29,2.3,120000.0
2009-12-29 12:30:00,2.3,2.3,2.29,2.3,54400.0,2.3,2.3,2.29,2.3,54400.0
2009-12-29 13:00:00,2.3,2.3,2.29,2.3,108800.0,2.3,2.3,2.29,2.3,108800.0
2009-12-29 13:30:00,2.29,2.3,2.29,2.29,41600.0,2.29,2.3,2.29,2.29,41600.0
2009-12-29 14:00:00,2.29,2.3,2.29,2.29,102400.0,2.29,2.3,2.29,2.29,102400.0
2009-12-29 14:30:00,2.29,2.3,2.29,2.29,56000.0,2.29,2.3,2.29,2.29,56000.0
2009-12-29 15:00:00,2.29,2.3,2.29,2.3,251200.0,2.29,2.3,2.29,2.3,251200.0
2009-12-29 15:30:00,2.3,2.31,2.3,2.3,460800.0,2.3,2.31,2.3,2.3,460800.0
2009-12-30 09:30:00,2.31,2.32,2.3,2.31,116800.0,2.31,2.32,2.3,2.31,116800.0
2009-12-30 10:00:00,2.31,2.31,2.3,2.3,110400.0,2.31,2.31,2.3,2.3,110400.0
2009-12-30 10:30:00,2.3,2.3,2.29,2.29,124800.0,2.3,2.3,2.29,2.29,124800.0
2009-12-30 11:00:00,2.29,2.29,2.28,2.29,126400.0,2.29,2.29,2.28,2.29,126400.0
2009-12-30 11:30:00,2.29,2.29,2.28,2.29,128000.0,2.29,2.29,2.28,2.29,128000.0
2009-12-30 12:00:00,2.29,2.29,2.29,2.29,137600.0,2.29,2.29,2.29,2.29,137600.0
2009-12-30 12:30:00,2.29,2.29,2.29,2.29,182400.0,2.29,2.29,2.29,2.29,182400.0
2009-12-30 13:00:00,2.29,2.29,2.29,2.29,113600.0,2.29,2.29,2.29,2.29,113600.0
2009-12-30 13:30:00,2.29,2.3,2.29,2.29,123200.0,2.29,2.3,2.29,2.29,123200.0
2009-12-30 14:00:00,2.29,2.29,2.29,2.29,116800.0,2.29,2.29,2.29,2.29,116800.0
2009-12-30 14:30:00,2.29,2.3,2.29,2.3,144000.0,2.29,2.3,2.29,2.3,144000.0
2009-12-30 15:00:00,2.3,2.3,2.3,2.3,208000.0,2.3,2.3,2.3,2.3,208000.0
2009-12-30 15:30:00,2.3,2.3,2.3,2.3,427200.0,2.3,2.3,2.3,2.3,427200.0
2009-12-31 09:30:00,2.31,2.32,2.29,2.31,164800.0,2.31,2.32,2.29,2.31,164800.0
2009-12-31 10:00:00,2.31,2.31,2.3,2.3,148800.0,2.31,2.31,2.3,2.3,148800.0
2009-12-31 10:30:00,2.3,2.31,2.3,2.3,78400.0,2.3,2.31,2.3,2.3,78400.0
2009-12-31 11:00:00,2.3,2.3,2.3,2.3,280000.0,2.3,2.3,2.3,2.3,280000.0
2009-12-31 11:30:00,2.3,2.3,2.29,2.3,107200.0,2.3,2.3,2.29,2.3,107200.0
2009-12-31 12:00:00,2.3,2.3,2.29,2.29,120000.0,2.3,2.3,2.29,2.29,120000.0
2009-12-31 12:30:00,2.29,2.29,2.29,2.29,72000.0,2.29,2.29,2.29,2.29,72000.0
2009-12-31 13:00:00,2.29,2.29,2.29,2.29,76800.0,2.29,2.29,2.29,2.29,76800.0
2009-12-31 13:30:00,2.29,2.29,2.29,2.29,75200.0,2.29,2.29,2.29,2.29,75200.0
2009-12-31 14:00:00,2.29,2.29,2.29,2.29,126400.0,2.29,2.29,2.29,2.29,126400.0
2009-12-31 14:30:00,2.29,2.3,2.29,2.3,257600.0,2.29,2.3,2.29,2.3,257600.0
2009-12-31 15:00:00,2.3,2.31,2.3,2.31,670400.0,2.3,2.31,2.3,2.31,670400.0
2009-12-31 15:30:00,2.31,2.31,2.28,2.29,872000.0,2.31,2.31,2.28,2.29,872000.0
2010-01-04 09:30:00,2.3,2.31,2.28,2.3,403200.0,2.3,2.31,2.28,2.3,403200.0
2010-01-04 10:00:00,2.3,2.3,2.28,2.29,444800.0,2.3,2.3,2.28,2.29,444800.0
2010-01-04 10:30:00,2.29,2.29,2.29,2.29,528000.0,2.29,2.29,2.29,2.29,528000.0
2010-01-04 11:00:00,2.29,2.29,2.28,2.29,164800.0,2.29,2.29,2.28,2.29,164800.0
2010-01-04 11:30:00,2.29,2.29,2.29,2.29,180800.0,2.29,2.29,2.29,2.29,180800.0
2010-01-04 12:00:00,2.29,2.29,2.29,2.29,121600.0,2.29,2.29,2.29,2.29,121600.0
2010-01-04 12:30:00,2.29,2.29,2.28,2.28,112000.0,2.29,2.29,2.28,2.28,112000.0
2010-01-04 13:00:00,2.28,2.28,2.28,2.28,118400.0,2.28,2.28,2.28,2.28,118400.0
2010-01-04 13:30:00,2.28,2.28,2.27,2.28,145600.0,2.28,2.28,2.27,2.28,145600.0
2010-01-04 14:00:00,2.28,2.28,2.28,2.28,243200.0,2.28,2.28,2.28,2.28,243200.0
2010-01-04 14:30:00,2.28,2.28,2.27,2.27,288000.0,2.28,2.28,2.27,2.27,288000.0
2010-01-04 15:00:00,2.27,2.28,2.27,2.27,353600.0,2.27,2.28,2.27,2.27,353600.0
2010-01-04 15:30:00,2.27,2.28,2.27,2.28,443200.0,2.27,2.28,2.27,2.28,443200.0
2010-01-05 09:30:00,2.28,2.28,2.27,2.27,158400.0,2.28,2.28,2.27,2.27,158400.0
2010-01-05 10:00:00,2.27,2.28,2.26,2.28,219200.0,2.27,2.28,2.26,2.28,219200.0
2010-01-05 10:30:00,2.28,2.28,2.28,2.28,100800.0,2.28,2.28,2.28,2.28,100800.0
2010-01-05 11:00:00,2.28,2.28,2.28,2.28,102400.0,2.28,2.28,2.28,2.28,102400.0
2010-01-05 11:30:00,2.28,2.28,2.28,2.28,67200.0,2.28,2.28,2.28,2.28,67200.0
2010-01-05 12:00:00,2.28,2.28,2.28,2.28,89600.0,2.28,2.28,2.28,2.28,89600.0
2010-01-05 12:30:00,2.28,2.28,2.28,2.28,35200.0,2.28,2.28,2.28,2.28,35200.0
2010-01-05 13:00:00,2.28,2.28,2.27,2.27,105600.0,2.28,2.28,2.27,2.27,105600.0
2010-01-05 13:30:00,2.27,2.27,2.27,2.27,140800.0,2.27,2.27,2.27,2.27,140800.0
2010-01-05 14:00:00,2.27,2.27,2.27,2.27,209600.0,2.27,2.27,2.27,2.27,209600.0
2010-01-05 14:30:00,2.27,2.28,2.27,2.28,339200.0,2.27,2.28,2.27,2.28,339200.0
2010-01-05 15:00:00,2.28,2.28,2.27,2.28,262400.0,2.28,2.28,2.27,2.28,262400.0
2010-01-05 15:30:00,2.28,2.28,2.27,2.28,459200.0,2.28,2.28,2.27,2.28,459200.0
2010-01-06 09:30:00,2.27,2.28,2.27,2.28,172800.0,2.27,2.28,2.27,2.28,172800.0
2010-01-06 10:00:00,2.28,2.28,2.27,2.27,208000.0,2.28,2.28,2.27,2.27,208000.0
2010-01-06 10:30:00,2.27,2.27,2.26,2.27,216000.0,2.27,2.27,2.26,2.27,216000.0
2010-01-06 11:00:00,2.27,2.27,2.26,2.26,180800.0,2.27,2.27,2.26,2.26,180800.0
2010-01-06 11:30:00,2.27,2.27,2.26,2.27,96000.0,2.27,2.27,2.26,2.27,96000.0
2010-01-06 12:00:00,2.27,2.27,2.26,2.27,113600.0,2.27,2.27,2.26,2.27,113600.0
2010-01-06 12:30:00,2.27,2.27,2.27,2.27,184000.0,2.27,2.27,2.27,2.27,184000.0
2010-01-06 13:00:00,2.27,2.27,2.27,2.27,136000.0,2.27,2.27,2.27,2.27,136000.0
2010-01-06 13:30:00,2.27,2.27,2.26,2.26,64000.0,2.27,2.27,2.26,2.26,64000.0
2010-01-06 14:00:00,2.27,2.27,2.27,2.27,120000.0,2.27,2.27,2.27,2.27,120000.0
2010-01-06 14:30:00,2.27,2.27,2.26,2.26,259200.0,2.27,2.27,2.26,2.26,259200.0
2010-01-06 15:00:00,2.26,2.27,2.26,2.27,140800.0,2.26,2.27,2.26,2.27,140800.0
2010-01-06 15:30:00,2.27,2.27,2.26,2.27,489600.0,2.27,2.27,2.26,2.27,489600.0
2010-01-07 09:30:00,2.26,2.27,2.24,2.24,395200.0,2.26,2.27,2.24,2.24,395200.0
2010-01-07 10:00:00,2.24,2.25,2.24,2.25,278400.0,2.24,2.25,2.24,2.25,278400.0
2010-01-07 10:30:00,2.25,2.26,2.25,2.25,372800.0,2.25,2.26,2.25,2.25,372800.0
2010-01-07 11:00:00,2.25,2.25,2.25,2.25,318400.0,2.25,2.25,2.25,2.25,318400.0
2010-01-07 11:30:00,2.25,2.25,2.25,2.25,57600.0,2.25,2.25,2.25,2.25,57600.0
2010-01-07 12:00:00,2.26,2.26,2.25,2.25,155200.0,2.26,2.26,2.25,2.25,155200.0
2010-01-07 12:30:00,2.25,2.25,2.25,2.25,195200.0,2.25,2.25,2.25,2.25,195200.0
2010-01-07 13:00:00,2.25,2.25,2.25,2.25,115200.0,2.25,2.25,2.25,2.25,115200.0
2010-01-07 13:30:00,2.25,2.25,2.25,2.25,132800.0,2.25,2.25,2.25,2.25,132800.0
2010-01-07 14:00:00,2.25,2.25,2.25,2.25,107200.0,2.25,2.25,2.25,2.25,107200.0
2010-01-07 14:30:00,2.25,2.25,2.25,2.25,321600.0,2.25,2.25,2.25,2.25,321600.0
2010-01-07 15:00:00,2.25,2.25,2.25,2.25,544000.0,2.25,2.25,2.25,2.25,544000.0
2010-01-07 15:30:00,2.25,2.25,2.25,2.25,553600.0,2.25,2.25,2.25,2.25,553600.0
2010-01-08 09:30:00,2.24,2.25,2.24,2.25,390400.0,2.24,2.25,2.24,2.25,390400.0
2010-01-08 10:00:00,2.24,2.25,2.24,2.25,1436800.0,2.24,2.25,2.24,2.25,1436800.0
2010-01-08 10:30:00,2.25,2.25,2.25,2.25,193600.0,2.25,2.25,2.25,2.25,193600.0
2010-01-08 11:00:00,2.25,2.25,2.25,2.25,219200.0,2.25,2.25,2.25,2.25,219200.0
2010-01-08 11:30:00,2.25,2.25,2.25,2.25,118400.0,2.25,2.25,2.25,2.25,118400.0
2010-01-08 12:00:00,2.25,2.25,2.24,2.24,236800.0,2.25,2.25,2.24,2.24,236800.0
2010-01-08 12:30:00,2.24,2.24,2.24,2.24,326400.0,2.24,2.24,2.24,2.24,326400.0
2010-01-08 13:00:00,2.24,2.24,2.23,2.23,256000.0,2.24,2.24,2.23,2.23,256000.0
2010-01-08 13:30:00,2.23,2.24,2.23,2.23,312000.0,2.23,2.24,2.23,2.23,312000.0
2010-01-08 14:00:00,2.23,2.24,2.23,2.24,233600.0,2.23,2.24,2.23,2.24,233600.0
2010-01-08 14:30:00,2.24,2.24,2.23,2.24,318400.0,2.24,2.24,2.23,2.24,318400.0
2010-01-08 15:00:00,2.24,2.25,2.24,2.25,251200.0,2.24,2.25,2.24,2.25,251200.0
2010-01-08 15:30:00,2.25,2.26,2.25,2.26,576000.0,2.25,2.26,2.25,2.26,576000.0
2010-01-11 09:30:00,2.26,2.27,2.24,2.24,100800.0,2.26,2.27,2.24,2.24,100800.0
2010-01-11 10:00:00,2.24,2.25,2.24,2.24,96000.0,2.24,2.25,2.24,2.24,96000.0
2010-01-11 10:30:00,2.24,2.24,2.23,2.24,104000.0,2.24,2.24,2.23,2.24,104000.0
2010-01-11 11:00:00,2.24,2.24,2.23,2.24,180800.0,2.24,2.24,2.23,2.24,180800.0
2010-01-11 11:30:00,2.24,2.24,2.23,2.24,92800.0,2.24,2.24,2.23,2.24,92800.0
2010-01-11 12:00:00,2.24,2.25,2.24,2.24,204800.0,2.24,2.25,2.24,2.24,204800.0
2010-01-11 12:30:00,2.24,2.24,2.24,2.24,118400.0,2.24,2.24,2.24,2.24,118400.0
2010-01-11 13:00:00,2.24,2.25,2.24,2.24,59200.0,2.24,2.25,2.24,2.24,59200.0
2010-01-11 13:30:00,2.24,2.25,2.24,2.25,102400.0,2.24,2.25,2.24,2.25,102400.0
2010-01-11 14:00:00,2.25,2.25,2.25,2.25,83200.0,2.25,2.25,2.25,2.25,83200.0
2010-01-11 14:30:00,2.25,2.25,2.25,2.25,105600.0,2.25,2.25,2.25,2.25,105600.0
2010-01-11 15:00:00,2.25,2.25,2.25,2.25,232000.0,2.25,2.25,2.25,2.25,232000.0
2010-01-11 15:30:00,2.25,2.25,2.25,2.25,358400.0,2.25,2.25,2.25,2.25,358400.0
2010-01-12 09:30:00,2.23,2.24,2.23,2.23,158400.0,2.23,2.24,2.23,2.23,158400.0
2010-01-12 10:00:00,2.23,2.24,2.23,2.24,182400.0,2.23,2.24,2.23,2.24,182400.0
2010-01-12 10:30:00,2.24,2.24,2.23,2.23,232000.0,2.24,2.24,2.23,2.23,232000.0
2010-01-12 11:00:00,2.23,2.24,2.23,2.24,192000.0,2.23,2.24,2.23,2.24,192000.0
2010-01-12 11:30:00,2.24,2.24,2.23,2.24,99200.0,2.24,2.24,2.23,2.24,99200.0
2010-01-12 12:00:00,2.24,2.24,2.23,2.23,193600.0,2.24,2.24,2.23,2.23,193600.0
2010-01-12 12:30:00,2.23,2.24,2.23,2.23,187200.0,2.23,2.24,2.23,2.23,187200.0
2010-01-12 13:00:00,2.23,2.24,2.23,2.24,131200.0,2.23,2.24,2.23,2.24,131200.0
2010-01-12 13:30:00,2.24,2.24,2.23,2.24,56000.0,2.24,2.24,2.23,2.24,56000.0
2010-01-12 14:00:00,2.24,2.24,2.24,2.24,86400.0,2.24,2.24,2.24,2.24,86400.0
2010-01-12 14:30:00,2.24,2.24,2.23,2.24,248000.0,2.24,2.24,2.23,2.24,248000.0
2010-01-12 15:00:00,2.23,2.24,2.23,2.24,220800.0,2.23,2.24,2.23,2.24,220800.0
2010-01-12 15:30:00,2.24,2.24,2.23,2.23,792000.0,2.24,2.24,2.23,2.23,792000.0
2010-01-13 09:30:00,2.23,2.23,2.22,2.23,500800.0,2.23,2.23,2.22,2.23,500800.0
2010-01-13 10:00:00,2.23,2.23,2.22,2.22,235200.0,2.23,2.23,2.22,2.22,235200.0
2010-01-13 10:30:00,2.22,2.22,2.22,2.22,318400.0,2.22,2.22,2.22,2.22,318400.0
2010-01-13 11:00:00,2.22,2.22,2.22,2.22,662400.0,2.22,2.22,2.22,2.22,662400.0
2010-01-13 11:30:00,2.22,2.22,2.21,2.21,163200.0,2.22,2.22,2.21,2.21,163200.0
2010-01-13 12:00:00,2.21,2.22,2.21,2.22,368000.0,2.21,2.22,2.21,2.22,368000.0
2010-01-13 12:30:00,2.22,2.23,2.22,2.23,118400.0,2.22,2.23,2.22,2.23,118400.0
2010-01-13 13:00:00,2.22,2.23,2.22,2.22,217600.0,2.22,2.23,2.22,2.22,217600.0
2010-01-13 13:30:00,2.22,2.23,2.22,2.23,315200.0,2.22,2.23,2.22,2.23,315200.0
2010-01-13 14:00:00,2.23,2.23,2.23,2.23,329600.0,2.23,2.23,2.23,2.23,329600.0
2010-01-13 14:30:00,2.23,2.24,2.23,2.23,587200.0,2.23,2.24,2.23,2.23,587200.0
2010-01-13 15:00:00,2.23,2.23,2.22,2.22,1328000.0,2.23,2.23,2.22,2.22,1328000.0
2010-01-13 15:30:00,2.22,2.22,2.21,2.22,1488000.0,2.22,2.22,2.21,2.22,1488000.0
2010-01-14 09:30:00,2.21,2.22,2.2,2.21,251200.0,2.21,2.22,2.2,2.21,251200.0
2010-01-14 10:00:00,2.21,2.21,2.2,2.2,732800.0,2.21,2.21,2.2,2.2,732800.0
2010-01-14 10:30:00,2.21,2.21,2.2,2.2,438400.0,2.21,2.21,2.2,2.2,438400.0
2010-01-14 11:00:00,2.2,2.2,2.19,2.19,400000.0,2.2,2.2,2.19,2.19,400000.0
2010-01-14 11:30:00,2.19,2.21,2.19,2.2,1542400.0,2.19,2.21,2.19,2.2,1542400.0
2010-01-14 12:00:00,2.2,2.21,2.2,2.21,435200.0,2.2,2.21,2.2,2.21,435200.0
2010-01-14 12:30:00,2.22,2.22,2.22,2.22,195200.0,2.22,2.22,2.22,2.22,195200.0
2010-01-14 13:00:00,2.22,2.22,2.22,2.22,41600.0,2.22,2.22,2.22,2.22,41600.0
2010-01-14 13:30:00,2.22,2.23,2.22,2.22,92800.0,2.22,2.23,2.22,2.22,92800.0
2010-01-14 14:00:00,2.22,2.23,2.22,2.23,78400.0,2.22,2.23,2.22,2.23,78400.0
2010-01-14 14:30:00,2.23,2.23,2.23,2.23,88000.0,2.23,2.23,2.23,2.23,88000.0
2010-01-14 15:00:00,2.23,2.23,2.23,2.23,121600.0,2.23,2.23,2.23,2.23,121600.0
2010-01-14 15:30:00,2.23,2.23,2.23,2.23,300800.0,2.23,2.23,2.23,2.23,300800.0
2010-01-15 09:30:00,2.24,2.24,2.2,2.2,161600.0,2.24,2.24,2.2,2.2,161600.0
2010-01-15 10:00:00,2.21,2.21,2.19,2.2,174400.0,2.21,2.21,2.19,2.2,174400.0
2010-01-15 10:30:00,2.2,2.2,2.2,2.2,62400.0,2.2,2.2,2.2,2.2,62400.0
2010-01-15 11:00:00,2.2,2.2,2.2,2.2,73600.0,2.2,2.2,2.2,2.2,73600.0
2010-01-15 11:30:00,2.2,2.2,2.19,2.19,102400.0,2.2,2.2,2.19,2.19,102400.0
2010-01-15 12:00:00,2.19,2.19,2.19,2.19,147200.0,2.19,2.19,2.19,2.19,147200.0
2010-01-15 12:30:00,2.19,2.19,2.19,2.19,91200.0,2.19,2.19,2.19,2.19,91200.0
2010-01-15 13:00:00,2.19,2.19,2.19,2.19,49600.0,2.19,2.19,2.19,2.19,49600.0
2010-01-15 13:30:00,2.19,2.19,2.19,2.19,70400.0,2.19,2.19,2.19,2.19,70400.0
2010-01-15 14:00:00,2.19,2.2,2.19,2.2,86400.0,2.19,2.2,2.19,2.2,86400.0
2010-01-15 14:30:00,2.2,2.2,2.19,2.19,129600.0,2.2,2.2,2.19,2.19,129600.0
2010-01-15 15:00:00,2.19,2.2,2.19,2.2,131200.0,2.19,2.2,2.19,2.2,131200.0
2010-01-15 15:30:00,2.2,2.2,2.19,2.2,598400.0,2.2,2.2,2.19,2.2,598400.0
2010-01-19 09:30:00,2.19,2.21,2.18,2.2,254400.0,2.19,2.21,2.18,2.2,254400.0
2010-01-19 10:00:00,2.21,2.21,2.2,2.21,228800.0,2.21,2.21,2.2,2.21,228800.0
2010-01-19 10:30:00,2.21,2.21,2.2,2.21,203200.0,2.21,2.21,2.2,2.21,203200.0
2010-01-19 11:00:00,2.21,2.21,2.2,2.21,124800.0,2.21,2.21,2.2,2.21,124800.0
2010-01-19 11:30:00,2.2,2.21,2.2,2.2,150400.0,2.2,2.21,2.2,2.2,150400.0
2010-01-19 12:00:00,2.2,2.21,2.2,2.21,182400.0,2.2,2.21,2.2,2.21,182400.0
2010-01-19 12:30:00,2.21,2.22,2.21,2.22,243200.0,2.21,2.22,2.21,2.22,243200.0
2010-01-19 13:00:00,2.21,2.22,2.21,2.21,174400.0,2.21,2.22,2.21,2.21,174400.0
2010-01-19 13:30:00,2.21,2.22,2.21,2.21,92800.0,2.21,2.22,2.21,2.21,92800.0
2010-01-19 14:00:00,2.21,2.22,2.21,2.22,129600.0,2.21,2.22,2.21,2.22,129600.0
2010-01-19 14:30:00,2.22,2.22,2.21,2.22,252800.0,2.22,2.22,2.21,2.22,252800.0
2010-01-19 15:00:00,2.22,2.22,2.22,2.22,184000.0,2.22,2.22,2.22,2.22,184000.0
2010-01-19 15:30:00,2.22,2.22,2.22,2.22,550400.0,2.22,2.22,2.22,2.22,550400.0
2010-01-20 09:30:00,2.2,2.21,2.19,2.2,126400.0,2.2,2.21,2.19,2.2,126400.0
2010-01-20 10:00:00,2.19,2.19,2.17,2.18,144000.0,2.19,2.19,2.17,2.18,144000.0
2010-01-20 10:30:00,2.18,2.19,2.17,2.19,284800.0,2.18,2.19,2.17,2.19,284800.0
2010-01-20 11:00:00,2.19,2.19,2.19,2.19,118400.0,2.19,2.19,2.19,2.19,118400.0
2010-01-20 11:30:00,2.19,2.19,2.19,2.19,132800.0,2.19,2.19,2.19,2.19,132800.0
2010-01-20 12:00:00,2.19,2.2,2.19,2.19,140800.0,2.19,2.2,2.19,2.19,140800.0
2010-01-20 12:30:00,2.19,2.2,2.19,2.19,100800.0,2.19,2.2,2.19,2.19,100800.0
2010-01-20 13:00:00,2.2,2.2,2.19,2.19,208000.0,2.2,2.2,2.19,2.19,208000.0
2010-01-20 13:30:00,2.19,2.2,2.19,2.2,70400.0,2.19,2.2,2.19,2.2,70400.0
2010-01-20 14:00:00,2.2,2.2,2.19,2.19,198400.0,2.2,2.2,2.19,2.19,198400.0
2010-01-20 14:30:00,2.19,2.2,2.19,2.2,115200.0,2.19,2.2,2.19,2.2,115200.0
2010-01-20 15:00:00,2.2,2.21,2.2,2.2,230400.0,2.2,2.21,2.2,2.2,230400.0
2010-01-20 15:30:00,2.2,2.21,2.2,2.21,624000.0,2.2,2.21,2.2,2.21,624000.0
2010-01-21 09:30:00,2.2,2.23,2.2,2.22,398400.0,2.2,2.23,2.2,2.22,398400.0
2010-01-21 10:00:00,2.22,2.25,2.22,2.22,761600.0,2.22,2.25,2.22,2.22,761600.0
2010-01-21 10:30:00,2.21,2.21,2.2,2.21,257600.0,2.21,2.21,2.2,2.21,257600.0
2010-01-21 11:00:00,2.21,2.21,2.2,2.21,230400.0,2.21,2.21,2.2,2.21,230400.0
2010-01-21 11:30:00,2.21,2.21,2.19,2.19,259200.0,2.21,2.21,2.19,2.19,259200.0
2010-01-21 12:00:00,2.19,2.2,2.18,2.18,161600.0,2.19,2.2,2.18,2.18,161600.0
2010-01-21 12:30:00,2.18,2.2,2.18,2.19,204800.0,2.18,2.2,2.18,2.19,204800.0
2010-01-21 13:00:00,2.2,2.2,2.19,2.19,142400.0,2.2,2.2,2.19,2.19,142400.0
2010-01-21 13:30:00,2.19,2.19,2.19,2.19,43200.0,2.19,2.19,2.19,2.19,43200.0
2010-01-21 14:00:00,2.19,2.19,2.18,2.19,169600.0,2.19,2.19,2.18,2.19,169600.0
2010-01-21 14:30:00,2.19,2.19,2.19,2.19,121600.0,2.19,2.19,2.19,2.19,121600.0
2010-01-21 15:00:00,2.19,2.19,2.18,2.18,155200.0,2.19,2.19,2.18,2.18,155200.0
2010-01-21 15:30:00,2.18,2.18,2.17,2.18,564800.0,2.18,2.18,2.17,2.18,564800.0
2010-01-22 09:30:00,2.18,2.19,2.16,2.17,294400.0,2.18,2.19,2.16,2.17,294400.0
2010-01-22 10:00:00,2.17,2.17,2.15,2.15,225600.0,2.17,2.17,2.15,2.15,225600.0
2010-01-22 10:30:00,2.16,2.16,2.15,2.16,105600.0,2.16,2.16,2.15,2.16,105600.0
2010-01-22 11:00:00,2.16,2.16,2.15,2.16,147200.0,2.16,2.16,2.15,2.16,147200.0
2010-01-22 11:30:00,2.15,2.16,2.15,2.15,163200.0,2.15,2.16,2.15,2.15,163200.0
2010-01-22 12:00:00,2.15,2.16,2.15,2.16,107200.0,2.15,2.16,2.15,2.16,107200.0
2010-01-22 12:30:00,2.16,2.16,2.15,2.16,115200.0,2.16,2.16,2.15,2.16,115200.0
2010-01-22 13:00:00,2.15,2.17,2.15,2.16,161600.0,2.15,2.17,2.15,2.16,161600.0
2010-01-22 13:30:00,2.16,2.16,2.15,2.15,150400.0,2.16,2.16,2.15,2.15,150400.0
2010-01-22 14:00:00,2.15,2.16,2.15,2.15,192000.0,2.15,2.16,2.15,2.15,192000.0
2010-01-22 14:30:00,2.15,2.16,2.15,2.15,120000.0,2.15,2.16,2.15,2.15,120000.0
2010-01-22 15:00:00,2.15,2.16,2.14,2.15,376000.0,2.15,2.16,2.14,2.15,376000.0
2010-01-22 15:30:00,2.15,2.15,2.14,2.14,360000.0,2.15,2.15,2.14,2.14,360000.0
2010-01-25 09:30:00,2.16,2.17,2.16,2.17,366400.0,2.16,2.17,2.16,2.17,366400.0
2010-01-25 10:00:00,2.17,2.18,2.16,2.17,273600.0,2.17,2.18,2.16,2.17,273600.0
2010-01-25 10:30:00,2.17,2.17,2.16,2.17,219200.0,2.17,2.17,2.16,2.17,219200.0
2010-01-25 11:00:00,2.17,2.17,2.16,2.17,480000.0,2.17,2.17,2.16,2.17,480000.0
2010-01-25 11:30:00,2.17,2.17,2.17,2.17,272000.0,2.17,2.17,2.17,2.17,272000.0
2010-01-25 12:00:00,2.17,2.17,2.17,2.17,201600.0,2.17,2.17,2.17,2.17,201600.0
2010-01-25 12:30:00,2.17,2.17,2.17,2.17,105600.0,2.17,2.17,2.17,2.17,105600.0
2010-01-25 13:00:00,2.18,2.18,2.17,2.17,171200.0,2.18,2.18,2.17,2.17,171200.0
2010-01-25 13:30:00,2.17,2.17,2.16,2.17,161600.0,2.17,2.17,2.16,2.17,161600.0
2010-01-25 14:00:00,2.17,2.17,2.17,2.17,156800.0,2.17,2.17,2.17,2.17,156800.0
2010-01-25 14:30:00,2.17,2.17,2.17,2.17,166400.0,2.17,2.17,2.17,2.17,166400.0
2010-01-25 15:00:00,2.17,2.17,2.17,2.17,320000.0,2.17,2.17,2.17,2.17,320000.0
2010-01-25 15:30:00,2.17,2.17,2.17,2.17,500800.0,2.17,2.17,2.17,2.17,500800.0
2010-01-26 09:30:00,2.16,2.16,2.15,2.15,104000.0,2.16,2.16,2.15,2.15,104000.0
2010-01-26 10:00:00,2.15,2.17,2.15,2.17,142400.0,2.15,2.17,2.15,2.17,142400.0
2010-01-26 10:30:00,2.17,2.17,2.16,2.16,166400.0,2.17,2.17,2.16,2.16,166400.0
2010-01-26 11:00:00,2.16,2.16,2.16,2.16,91200.0,2.16,2.16,2.16,2.16,91200.0
2010-01-26 11:30:00,2.16,2.17,2.16,2.17,110400.0,2.16,2.17,2.16,2.17,110400.0
2010-01-26 12:00:00,2.17,2.17,2.16,2.16,147200.0,2.17,2.17,2.16,2.16,147200.0
2010-01-26 12:30:00,2.16,2.17,2.16,2.17,80000.0,2.16,2.17,2.16,2.17,80000.0
2010-01-26 13:00:00,2.17,2.17,2.16,2.17,177600.0,2.17,2.17,2.16,2.17,177600.0
2010-01-26 13:30:00,2.17,2.17,2.17,2.17,64000.0,2.17,2.17,2.17,2.17,64000.0
2010-01-26 14:00:00,2.17,2.17,2.17,2.17,294400.0,2.17,2.17,2.17,2.17,294400.0
2010-01-26 14:30:00,2.17,2.17,2.17,2.17,377600.0,2.17,2.17,2.17,2.17,377600.0
2010-01-26 15:00:00,2.17,2.17,2.17,2.17,889600.0,2.17,2.17,2.17,2.17,889600.0
2010-01-26 15:30:00,2.17,2.17,2.16,2.16,411200.0,2.17,2.17,2.16,2.16,411200.0
2010-01-27 09:30:00,2.15,2.16,2.15,2.16,198400.0,2.15,2.16,2.15,2.16,198400.0
2010-01-27 10:00:00,2.15,2.16,2.15,2.16,294400.0,2.15,2.16,2.15,2.16,294400.0
2010-01-27 10:30:00,2.16,2.17,2.16,2.17,224000.0,2.16,2.17,2.16,2.17,224000.0
2010-01-27 11:00:00,2.17,2.17,2.17,2.17,192000.0,2.17,2.17,2.17,2.17,192000.0
2010-01-27 11:30:00,2.17,2.18,2.17,2.17,152000.0,2.17,2.18,2.17,2.17,152000.0
2010-01-27 12:00:00,2.17,2.17,2.16,2.16,76800.0,2.17,2.17,2.16,2.16,76800.0
2010-01-27 12:30:00,2.16,2.16,2.16,2.16,124800.0,2.16,2.16,2.16,2.16,124800.0
2010-01-27 13:00:00,2.16,2.16,2.16,2.16,142400.0,2.16,2.16,2.16,2.16,142400.0
2010-01-27 13:30:00,2.16,2.16,2.16,2.16,123200.0,2.16,2.16,2.16,2.16,123200.0
2010-01-27 14:00:00,2.16,2.16,2.15,2.15,310400.0,2.16,2.16,2.15,2.15,310400.0
2010-01-27 14:30:00,2.15,2.16,2.15,2.16,361600.0,2.15,2.16,2.15,2.16,361600.0
2010-01-27 15:00:00,2.16,2.17,2.16,2.17,355200.0,2.16,2.17,2.16,2.17,355200.0
2010-01-27 15:30:00,2.17,2.17,2.16,2.16,574400.0,2.17,2.17,2.16,2.16,574400.0
2010-01-28 09:30:00,2.16,2.16,2.15,2.16,212800.0,2.16,2.16,2.15,2.16,212800.0
2010-01-28 10:00:00,2.16,2.16,2.15,2.15,192000.0,2.16,2.16,2.15,2.15,192000.0
2010-01-28 10:30:00,2.15,2.15,2.13,2.13,179200.0,2.15,2.15,2.13,2.13,179200.0
2010-01-28 11:00:00,2.14,2.14,2.13,2.13,169600.0,2.14,2.14,2.13,2.13,169600.0
2010-01-28 11:30:00,2.13,2.14,2.13,2.14,281600.0,2.13,2.14,2.13,2.14,281600.0
2010-01-28 12:00:00,2.14,2.14,2.13,2.13,193600.0,2.14,2.14,2.13,2.13,193600.0
2010-01-28 12:30:00,2.13,2.14,2.13,2.14,83200.0,2.13,2.14,2.13,2.14,83200.0
2010-01-28 13:00:00,2.14,2.14,2.13,2.14,137600.0,2.14,2.14,2.13,2.14,137600.0
2010-01-28 13:30:00,2.14,2.14,2.14,2.14,84800.0,2.14,2.14,2.14,2.14,84800.0
2010-01-28 14:00:00,2.14,2.14,2.13,2.14,176000.0,2.14,2.14,2.13,2.14,176000.0
2010-01-28 14:30:00,2.14,2.15,2.14,2.14,246400.0,2.14,2.15,2.14,2.14,246400.0
2010-01-28 15:00:00,2.14,2.15,2.14,2.14,521600.0,2.14,2.15,2.14,2.14,521600.0
2010-01-28 15:30:00,2.14,2.14,2.14,2.14,852800.0,2.14,2.14,2.14,2.14,852800.0
2010-01-29 09:30:00,2.14,2.15,2.13,2.13,102400.0,2.14,2.15,2.13,2.13,102400.0
2010-01-29 10:00:00,2.13,2.14,2.13,2.14,252800.0,2.13,2.14,2.13,2.14,252800.0
2010-01-29 10:30:00,2.14,2.14,2.13,2.13,185600.0,2.14,2.14,2.13,2.13,185600.0
2010-01-29 11:00:00,2.13,2.14,2.12,2.12,164800.0,2.13,2.14,2.12,2.12,164800.0
2010-01-29 11:30:00,2.12,2.13,2.12,2.12,124800.0,2.12,2.13,2.12,2.12,124800.0
2010-01-29 12:00:00,2.12,2.12,2.11,2.12,140800.0,2.12,2.12,2.11,2.12,140800.0
2010-01-29 12:30:00,2.11,2.12,2.11,2.12,140800.0,2.11,2.12,2.11,2.12,140800.0
2010-01-29 13:00:00,2.12,2.12,2.11,2.12,502400.0,2.12,2.12,2.11,2.12,502400.0
2010-01-29 13:30:00,2.12,2.12,2.11,2.12,180800.0,2.12,2.12,2.11,2.12,180800.0
2010-01-29 14:00:00,2.12,2.13,2.12,2.13,350400.0,2.12,2.13,2.12,2.13,350400.0
2010-01-29 14:30:00,2.13,2.13,2.12,2.13,520000.0,2.13,2.13,2.12,2.13,520000.0
2010-01-29 15:00:00,2.12,2.13,2.11,2.12,347200.0,2.12,2.13,2.11,2.12,347200.0
2010-01-29 15:30:00,2.12,2.12,2.11,2.11,929600.0,2.12,2.12,2.11,2.11,929600.0
2010-02-01 09:30:00,2.11,2.13,2.09,2.09,427200.0,2.11,2.13,2.09,2.09,427200.0
2010-02-01 10:00:00,2.09,2.1,2.09,2.09,416000.0,2.09,2.1,2.09,2.09,416000.0
2010-02-01 10:30:00,2.09,2.09,2.08,2.09,372800.0,2.09,2.09,2.08,2.09,372800.0
2010-02-01 11:00:00,2.09,2.11,2.09,2.1,1131200.0,2.09,2.11,2.09,2.1,1131200.0
2010-02-01 11:30:00,2.1,2.1,2.1,2.1,172800.0,2.1,2.1,2.1,2.1,172800.0
2010-02-01 12:00:00,2.1,2.11,2.1,2.11,171200.0,2.1,2.11,2.1,2.11,171200.0
2010-02-01 12:30:00,2.11,2.12,2.11,2.11,262400.0,2.11,2.12,2.11,2.11,262400.0
2010-02-01 13:00:00,2.11,2.12,2.11,2.12,200000.0,2.11,2.12,2.11,2.12,200000.0
2010-02-01 13:30:00,2.12,2.12,2.12,2.12,369600.0,2.12,2.12,2.12,2.12,369600.0
2010-02-01 14:00:00,2.12,2.12,2.12,2.12,345600.0,2.12,2.12,2.12,2.12,345600.0
2010-02-01 14:30:00,2.12,2.13,2.12,2.12,476800.0,2.12,2.13,2.12,2.12,476800.0
2010-02-01 15:00:00,2.12,2.12,2.12,2.12,769600.0,2.12,2.12,2.12,2.12,769600.0
2010-02-01 15:30:00,2.12,2.13,2.12,2.13,1371200.0,2.12,2.13,2.12,2.13,1371200.0
2010-02-02 09:30:00,2.12,2.14,2.12,2.12,380800.0,2.12,2.14,2.12,2.12,380800.0
2010-02-02 10:00:00,2.12,2.14,2.12,2.14,372800.0,2.12,2.14,2.12,2.14,372800.0
2010-02-02 10:30:00,2.14,2.15,2.14,2.15,374400.0,2.14,2.15,2.14,2.15,374400.0
2010-02-02 11:00:00,2.15,2.16,2.14,2.15,256000.0,2.15,2.16,2.14,2.15,256000.0
2010-02-02 11:30:00,2.15,2.16,2.15,2.15,243200.0,2.15,2.16,2.15,2.15,243200.0
2010-02-02 12:00:00,2.15,2.15,2.15,2.15,264000.0,2.15,2.15,2.15,2.15,264000.0
2010-02-02 12:30:00,2.15,2.15,2.15,2.15,304000.0,2.15,2.15,2.15,2.15,304000.0
2010-02-02 13:00:00,2.15,2.15,2.15,2.15,284800.0,2.15,2.15,2.15,2.15,284800.0
2010-02-02 13:30:00,2.15,2.15,2.15,2.15,249600.0,2.15,2.15,2.15,2.15,249600.0
2010-02-02 14:00:00,2.15,2.15,2.15,2.15,222400.0,2.15,2.15,2.15,2.15,222400.0
2010-02-02 14:30:00,2.15,2.15,2.15,2.15,260800.0,2.15,2.15,2.15,2.15,260800.0
2010-02-02 15:00:00,2.15,2.16,2.15,2.15,345600.0,2.15,2.16,2.15,2.15,345600.0
2010-02-02 15:30:00,2.15,2.15,2.14,2.15,715200.0,2.15,2.15,2.14,2.15,715200.0
2010-02-03 09:30:00,2.14,2.15,2.13,2.15,320000.0,2.14,2.15,2.13,2.15,320000.0
2010-02-03 10:00:00,2.15,2.17,2.15,2.15,539200.0,2.15,2.17,2.15,2.15,539200.0
2010-02-03 10:30:00,2.15,2.15,2.13,2.14,252800.0,2.15,2.15,2.13,2.14,252800.0
2010-02-03 11:00:00,2.14,2.14,2.13,2.14,164800.0,2.14,2.14,2.13,2.14,164800.0
2010-02-03 11:30:00,2.13,2.13,2.12,2.13,244800.0,2.13,2.13,2.12,2.13,244800.0
2010-02-03 12:00:00,2.13,2.14,2.13,2.13,120000.0,2.13,2.14,2.13,2.13,120000.0
2010-02-03 12:30:00,2.13,2.14,2.13,2.14,116800.0,2.13,2.14,2.13,2.14,116800.0
2010-02-03 13:00:00,2.14,2.14,2.14,2.14,163200.0,2.14,2.14,2.14,2.14,163200.0
2010-02-03 13:30:00,2.14,2.14,2.13,2.13,145600.0,2.14,2.14,2.13,2.13,145600.0
2010-02-03 14:00:00,2.13,2.14,2.13,2.13,339200.0,2.13,2.14,2.13,2.13,339200.0
2010-02-03 14:30:00,2.13,2.14,2.13,2.14,140800.0,2.13,2.14,2.13,2.14,140800.0
2010-02-03 15:00:00,2.14,2.14,2.13,2.14,180800.0,2.14,2.14,2.13,2.14,180800.0
2010-02-03 15:30:00,2.14,2.14,2.13,2.14,720000.0,2.14,2.14,2.13,2.14,720000.0
2010-02-04 09:30:00,2.13,2.13,2.09,2.09,336000.0,2.13,2.13,2.09,2.09,336000.0
2010-02-04 10:00:00,2.09,2.1,2.08,2.08,556800.0,2.09,2.1,2.08,2.08,556800.0
2010-02-04 10:30:00,2.08,2.09,2.07,2.08,672000.0,2.08,2.09,2.07,2.08,672000.0
2010-02-04 11:00:00,2.08,2.08,2.07,2.08,440000.0,2.08,2.08,2.07,2.08,440000.0
2010-02-04 11:30:00,2.08,2.08,2.07,2.08,1908800.0,2.08,2.08,2.07,2.08,1908800.0
2010-02-04 12:00:00,2.08,2.08,2.07,2.08,158400.0,2.08,2.08,2.07,2.08,158400.0
2010-02-04 12:30:00,2.08,2.08,2.07,2.08,203200.0,2.08,2.08,2.07,2.08,203200.0
2010-02-04 13:00:00,2.08,2.08,2.08,2.08,128000.0,2.08,2.08,2.08,2.08,128000.0
2010-02-04 13:30:00,2.08,2.09,2.08,2.08,75200.0,2.08,2.09,2.08,2.08,75200.0
2010-02-04 14:00:00,2.08,2.09,2.08,2.09,305600.0,2.08,2.09,2.08,2.09,305600.0
2010-02-04 14:30:00,2.09,2.09,2.09,2.09,345600.0,2.09,2.09,2.09,2.09,345600.0
2010-02-04 15:00:00,2.09,2.09,2.08,2.08,164800.0,2.09,2.09,2.08,2.08,164800.0
2010-02-04 15:30:00,2.08,2.09,2.07,2.07,1080000.0,2.08,2.09,2.07,2.07,1080000.0
2010-02-05 09:30:00,2.07,2.07,2.05,2.05,641600.0,2.07,2.07,2.05,2.05,641600.0
2010-02-05 10:00:00,2.06,2.06,2.05,2.06,484800.0,2.06,2.06,2.05,2.06,484800.0
2010-02-05 10:30:00,2.07,2.07,2.06,2.06,657600.0,2.07,2.07,2.06,2.06,657600.0
2010-02-05 11:00:00,2.06,2.06,2.05,2.06,632000.0,2.06,2.06,2.05,2.06,632000.0
2010-02-05 11:30:00,2.06,2.07,2.05,2.07,563200.0,2.06,2.07,2.05,2.07,563200.0
2010-02-05 12:00:00,2.07,2.07,2.06,2.06,256000.0,2.07,2.07,2.06,2.06,256000.0
2010-02-05 12:30:00,2.06,2.06,2.06,2.06,187200.0,2.06,2.06,2.06,2.06,187200.0
2010-02-05 13:00:00,2.06,2.07,2.06,2.06,299200.0,2.06,2.07,2.06,2.06,299200.0
2010-02-05 13:30:00,2.06,2.06,2.05,2.05,297600.0,2.06,2.06,2.05,2.05,297600.0
2010-02-05 14:00:00,2.06,2.06,2.05,2.06,174400.0,2.06,2.06,2.05,2.06,174400.0
2010-02-05 14:30:00,2.06,2.07,2.06,2.06,233600.0,2.06,2.07,2.06,2.06,233600.0
2010-02-05 15:00:00,2.06,2.07,2.06,2.07,796800.0,2.06,2.07,2.06,2.07,796800.0
2010-02-05 15:30:00,2.07,2.08,2.07,2.07,1091200.0,2.07,2.08,2.07,2.07,1091200.0
2010-02-08 09:30:00,2.08,2.09,2.06,2.07,150400.0,2.08,2.09,2.06,2.07,150400.0
2010-02-08 10:00:00,2.08,2.08,2.07,2.07,222400.0,2.08,2.08,2.07,2.07,222400.0
2010-02-08 10:30:00,2.07,2.08,2.07,2.08,163200.0,2.07,2.08,2.07,2.08,163200.0
2010-02-08 11:00:00,2.08,2.08,2.08,2.08,182400.0,2.08,2.08,2.08,2.08,182400.0
2010-02-08 11:30:00,2.08,2.09,2.08,2.08,208000.0,2.08,2.09,2.08,2.08,208000.0
2010-02-08 12:00:00,2.08,2.09,2.08,2.09,94400.0,2.08,2.09,2.08,2.09,94400.0
2010-02-08 12:30:00,2.09,2.09,2.08,2.09,200000.0,2.09,2.09,2.08,2.09,200000.0
2010-02-08 13:00:00,2.09,2.09,2.08,2.09,86400.0,2.09,2.09,2.08,2.09,86400.0
2010-02-08 13:30:00,2.09,2.09,2.08,2.08,54400.0,2.09,2.09,2.08,2.08,54400.0
2010-02-08 14:00:00,2.08,2.09,2.08,2.08,116800.0,2.08,2.09,2.08,2.08,116800.0
2010-02-08 14:30:00,2.08,2.08,2.08,2.08,139200.0,2.08,2.08,2.08,2.08,139200.0
2010-02-08 15:00:00,2.08,2.08,2.07,2.08,179200.0,2.08,2.08,2.07,2.08,179200.0
2010-02-08 15:30:00,2.08,2.08,2.07,2.07,168000.0,2.08,2.08,2.07,2.07,168000.0
2010-02-09 09:30:00,2.09,2.12,2.07,2.08,312000.0,2.09,2.12,2.07,2.08,312000.0
2010-02-09 10:00:00,2.07,2.09,2.07,2.08,68800.0,2.07,2.09,2.07,2.08,68800.0
2010-02-09 10:30:00,2.08,2.08,2.08,2.08,158400.0,2.08,2.08,2.08,2.08,158400.0
2010-02-09 11:00:00,2.07,2.08,2.07,2.07,96000.0,2.07,2.08,2.07,2.07,96000.0
2010-02-09 11:30:00,2.07,2.08,2.07,2.08,129600.0,2.07,2.08,2.07,2.08,129600.0
2010-02-09 12:00:00,2.08,2.09,2.08,2.09,227200.0,2.08,2.09,2.08,2.09,227200.0
2010-02-09 12:30:00,2.09,2.09,2.08,2.08,148800.0,2.09,2.09,2.08,2.08,148800.0
2010-02-09 13:00:00,2.08,2.09,2.08,2.08,164800.0,2.08,2.09,2.08,2.08,164800.0
2010-02-09 13:30:00,2.08,2.09,2.08,2.08,84800.0,2.08,2.09,2.08,2.08,84800.0
2010-02-09 14:00:00,2.08,2.08,2.08,2.08,126400.0,2.08,2.08,2.08,2.08,126400.0
2010-02-09 14:30:00,2.08,2.08,2.08,2.08,235200.0,2.08,2.08,2.08,2.08,235200.0
2010-02-09 15:00:00,2.08,2.08,2.07,2.08,312000.0,2.08,2.08,2.07,2.08,312000.0
2010-02-09 15:30:00,2.08,2.08,2.07,2.08,486400.0,2.08,2.08,2.07,2.08,486400.0
2010-02-10 09:30:00,2.05,2.08,2.05,2.08,198400.0,2.05,2.08,2.05,2.08,198400.0
2010-02-10 10:00:00,2.08,2.08,2.06,2.06,113600.0,2.08,2.08,2.06,2.06,113600.0
2010-02-10 10:30:00,2.06,2.06,2.06,2.06,265600.0,2.06,2.06,2.06,2.06,265600.0
2010-02-10 11:00:00,2.06,2.06,2.06,2.06,240000.0,2.06,2.06,2.06,2.06,240000.0
2010-02-10 11:30:00,2.06,2.06,2.06,2.06,233600.0,2.06,2.06,2.06,2.06,233600.0
2010-02-10 12:00:00,2.06,2.06,2.06,2.06,278400.0,2.06,2.06,2.06,2.06,278400.0
2010-02-10 12:30:00,2.06,2.06,2.06,2.06,81600.0,2.06,2.06,2.06,2.06,81600.0
2010-02-10 13:00:00,2.06,2.07,2.06,2.07,100800.0,2.06,2.07,2.06,2.07,100800.0
2010-02-10 13:30:00,2.07,2.07,2.06,2.07,180800.0,2.07,2.07,2.06,2.07,180800.0
2010-02-10 14:00:00,2.07,2.07,2.07,2.07,192000.0,2.07,2.07,2.07,2.07,192000.0
2010-02-10 14:30:00,2.07,2.07,2.07,2.07,161600.0,2.07,2.07,2.07,2.07,161600.0
2010-02-10 15:00:00,2.07,2.07,2.07,2.07,712000.0,2.07,2.07,2.07,2.07,712000.0
2010-02-10 15:30:00,2.07,2.07,2.06,2.07,417600.0,2.07,2.07,2.06,2.07,417600.0
2010-02-11 09:30:00,2.06,2.08,2.06,2.07,209600.0,2.06,2.08,2.06,2.07,209600.0
2010-02-11 10:00:00,2.06,2.07,2.06,2.07,694400.0,2.06,2.07,2.06,2.07,694400.0
2010-02-11 10:30:00,2.07,2.07,2.06,2.06,404800.0,2.07,2.07,2.06,2.06,404800.0
2010-02-11 11:00:00,2.07,2.07,2.06,2.06,300800.0,2.07,2.07,2.06,2.06,300800.0
2010-02-11 11:30:00,2.07,2.07,2.06,2.07,900800.0,2.07,2.07,2.06,2.07,900800.0
2010-02-11 12:00:00,2.07,2.08,2.07,2.08,657600.0,2.07,2.08,2.07,2.08,657600.0
2010-02-11 12:30:00,2.08,2.08,2.08,2.08,72000.0,2.08,2.08,2.08,2.08,72000.0
2010-02-11 13:00:00,2.08,2.09,2.08,2.09,99200.0,2.08,2.09,2.08,2.09,99200.0
2010-02-11 13:30:00,2.09,2.09,2.08,2.08,148800.0,2.09,2.09,2.08,2.08,148800.0
2010-02-11 14:00:00,2.08,2.08,2.07,2.08,148800.0,2.08,2.08,2.07,2.08,148800.0
2010-02-11 14:30:00,2.08,2.09,2.08,2.08,209600.0,2.08,2.09,2.08,2.08,209600.0
2010-02-11 15:00:00,2.08,2.09,2.08,2.09,174400.0,2.08,2.09,2.08,2.09,174400.0
2010-02-11 15:30:00,2.08,2.09,2.08,2.09,428800.0,2.08,2.09,2.08,2.09,428800.0
2010-02-12 09:30:00,2.08,2.12,2.07,2.08,379200.0,2.08,2.12,2.07,2.08,379200.0
2010-02-12 10:00:00,2.08,2.09,2.07,2.08,208000.0,2.08,2.09,2.07,2.08,208000.0
2010-02-12 10:30:00,2.08,2.09,2.08,2.08,134400.0,2.08,2.09,2.08,2.08,134400.0
2010-02-12 11:00:00,2.08,2.09,2.08,2.08,96000.0,2.08,2.09,2.08,2.08,96000.0
2010-02-12 11:30:00,2.08,2.09,2.08,2.08,70400.0,2.08,2.09,2.08,2.08,70400.0
2010-02-12 12:00:00,2.08,2.1,2.08,2.09,216000.0,2.08,2.1,2.08,2.09,216000.0
2010-02-12 12:30:00,2.09,2.1,2.09,2.09,80000.0,2.09,2.1,2.09,2.09,80000.0
2010-02-12 13:00:00,2.09,2.09,2.09,2.09,78400.0,2.09,2.09,2.09,2.09,78400.0
2010-02-12 13:30:00,2.09,2.1,2.09,2.1,158400.0,2.09,2.1,2.09,2.1,158400.0
2010-02-12 14:00:00,2.1,2.1,2.09,2.1,206400.0,2.1,2.1,2.09,2.1,206400.0
2010-02-12 14:30:00,2.1,2.1,2.1,2.1,384000.0,2.1,2.1,2.1,2.1,384000.0
2010-02-12 15:00:00,2.1,2.1,2.1,2.1,440000.0,2.1,2.1,2.1,2.1,440000.0
2010-02-12 15:30:00,2.1,2.11,2.09,2.11,1937600.0,2.1,2.11,2.09,2.11,1937600.0
2010-02-16 09:30:00,2.17,2.22,2.17,2.21,3832000.0,2.17,2.22,2.17,2.21,3832000.0
2010-02-16 10:00:00,2.21,2.22,2.2,2.2,537600.0,2.21,2.22,2.2,2.2,537600.0
2010-02-16 10:30:00,2.2,2.21,2.2,2.2,604800.0,2.2,2.21,2.2,2.2,604800.0
2010-02-16 11:00:00,2.2,2.21,2.2,2.21,420800.0,2.2,2.21,2.2,2.21,420800.0
2010-02-16 11:30:00,2.21,2.21,2.21,2.21,267200.0,2.21,2.21,2.21,2.21,267200.0
2010-02-16 12:00:00,2.21,2.21,2.2,2.2,436800.0,2.21,2.21,2.2,2.2,436800.0
2010-02-16 12:30:00,2.2,2.21,2.2,2.21,331200.0,2.2,2.21,2.2,2.21,331200.0
2010-02-16 13:00:00,2.21,2.21,2.2,2.2,699200.0,2.21,2.21,2.2,2.2,699200.0
2010-02-16 13:30:00,2.2,2.21,2.2,2.21,257600.0,2.2,2.21,2.2,2.21,257600.0
2010-02-16 14:00:00,2.21,2.21,2.2,2.2,875200.0,2.21,2.21,2.2,2.2,875200.0
2010-02-16 14:30:00,2.2,2.2,2.2,2.2,1259200.0,2.2,2.2,2.2,2.2,1259200.0
2010-02-16 15:00:00,2.2,2.21,2.2,2.2,1404800.0,2.2,2.21,2.2,2.2,1404800.0
2010-02-16 15:30:00,2.2,2.21,2.2,2.2,1785600.0,2.2,2.21,2.2,2.2,1785600.0
2010-02-17 09:30:00,2.21,2.25,2.21,2.23,1555200.0,2.21,2.25,2.21,2.23,1555200.0
2010-02-17 10:00:00,2.23,2.23,2.22,2.22,403200.0,2.23,2.23,2.22,2.22,403200.0
2010-02-17 10:30:00,2.22,2.22,2.21,2.21,560000.0,2.22,2.22,2.21,2.21,560000.0
2010-02-17 11:00:00,2.21,2.22,2.2,2.2,481600.0,2.21,2.22,2.2,2.2,481600.0
2010-02-17 11:30:00,2.2,2.21,2.2,2.21,619200.0,2.2,2.21,2.2,2.21,619200.0
2010-02-17 12:00:00,2.22,2.22,2.2,2.21,360000.0,2.22,2.22,2.2,2.21,360000.0
2010-02-17 12:30:00,2.21,2.21,2.2,2.2,344000.0,2.21,2.21,2.2,2.2,344000.0
2010-02-17 13:00:00,2.2,2.21,2.2,2.21,369600.0,2.2,2.21,2.2,2.21,369600.0
2010-02-17 13:30:00,2.21,2.21,2.21,2.21,337600.0,2.21,2.21,2.21,2.21,337600.0
2010-02-17 14:00:00,2.21,2.22,2.21,2.22,342400.0,2.21,2.22,2.21,2.22,342400.0
2010-02-17 14:30:00,2.21,2.22,2.21,2.21,248000.0,2.21,2.22,2.21,2.21,248000.0
2010-02-17 15:00:00,2.22,2.22,2.21,2.22,385600.0,2.22,2.22,2.21,2.22,385600.0
2010-02-17 15:30:00,2.22,2.22,2.21,2.22,782400.0,2.22,2.22,2.21,2.22,782400.0
2010-02-18 09:30:00,2.22,2.25,2.21,2.24,744000.0,2.22,2.25,2.21,2.24,744000.0
2010-02-18 10:00:00,2.24,2.24,2.23,2.23,264000.0,2.24,2.24,2.23,2.23,264000.0
2010-02-18 10:30:00,2.23,2.24,2.23,2.23,289600.0,2.23,2.24,2.23,2.23,289600.0
2010-02-18 11:00:00,2.23,2.24,2.23,2.24,206400.0,2.23,2.24,2.23,2.24,206400.0
2010-02-18 11:30:00,2.24,2.24,2.24,2.24,139200.0,2.24,2.24,2.24,2.24,139200.0
2010-02-18 12:00:00,2.24,2.24,2.24,2.24,211200.0,2.24,2.24,2.24,2.24,211200.0
2010-02-18 12:30:00,2.24,2.24,2.24,2.24,115200.0,2.24,2.24,2.24,2.24,115200.0
2010-02-18 13:00:00,2.24,2.24,2.24,2.24,214400.0,2.24,2.24,2.24,2.24,214400.0
2010-02-18 13:30:00,2.24,2.25,2.24,2.24,131200.0,2.24,2.25,2.24,2.24,131200.0
2010-02-18 14:00:00,2.24,2.25,2.24,2.25,299200.0,2.24,2.25,2.24,2.25,299200.0
2010-02-18 14:30:00,2.25,2.25,2.24,2.24,385600.0,2.25,2.25,2.24,2.24,385600.0
2010-02-18 15:00:00,2.24,2.24,2.24,2.24,432000.0,2.24,2.24,2.24,2.24,432000.0
2010-02-18 15:30:00,2.24,2.25,2.24,2.25,707200.0,2.24,2.25,2.24,2.25,707200.0
2010-02-19 09:30:00,2.24,2.25,2.24,2.25,256000.0,2.24,2.25,2.24,2.25,256000.0
2010-02-19 10:00:00,2.24,2.25,2.24,2.25,198400.0,2.24,2.25,2.24,2.25,198400.0
2010-02-19 10:30:00,2.25,2.26,2.25,2.26,179200.0,2.25,2.26,2.25,2.26,179200.0
2010-02-19 11:00:00,2.26,2.26,2.26,2.26,307200.0,2.26,2.26,2.26,2.26,307200.0
2010-02-19 11:30:00,2.26,2.26,2.25,2.26,169600.0,2.26,2.26,2.25,2.26,169600.0
2010-02-19 12:00:00,2.26,2.26,2.26,2.26,147200.0,2.26,2.26,2.26,2.26,147200.0
2010-02-19 12:30:00,2.26,2.26,2.26,2.26,88000.0,2.26,2.26,2.26,2.26,88000.0
2010-02-19 13:00:00,2.26,2.26,2.26,2.26,51200.0,2.26,2.26,2.26,2.26,51200.0
2010-02-19 13:30:00,2.26,2.26,2.26,2.26,176000.0,2.26,2.26,2.26,2.26,176000.0
2010-02-19 14:00:00,2.26,2.26,2.26,2.26,124800.0,2.26,2.26,2.26,2.26,124800.0
2010-02-19 14:30:00,2.26,2.26,2.25,2.26,337600.0,2.26,2.26,2.25,2.26,337600.0
2010-02-19 15:00:00,2.26,2.26,2.25,2.25,276800.0,2.26,2.26,2.25,2.25,276800.0
2010-02-19 15:30:00,2.25,2.26,2.25,2.26,776000.0,2.25,2.26,2.25,2.26,776000.0
2010-02-22 09:30:00,2.27,2.29,2.27,2.27,433600.0,2.27,2.29,2.27,2.27,433600.0
2010-02-22 10:00:00,2.27,2.28,2.26,2.27,209600.0,2.27,2.28,2.26,2.27,209600.0
2010-02-22 10:30:00,2.27,2.28,2.27,2.28,121600.0,2.27,2.28,2.27,2.28,121600.0
2010-02-22 11:00:00,2.28,2.28,2.27,2.28,201600.0,2.28,2.28,2.27,2.28,201600.0
2010-02-22 11:30:00,2.28,2.28,2.27,2.28,108800.0,2.28,2.28,2.27,2.28,108800.0
2010-02-22 12:00:00,2.28,2.28,2.28,2.28,161600.0,2.28,2.28,2.28,2.28,161600.0
2010-02-22 12:30:00,2.28,2.28,2.28,2.28,123200.0,2.28,2.28,2.28,2.28,123200.0
2010-02-22 13:00:00,2.28,2.28,2.27,2.28,51200.0,2.28,2.28,2.27,2.28,51200.0
2010-02-22 13:30:00,2.28,2.28,2.27,2.27,75200.0,2.28,2.28,2.27,2.27,75200.0
2010-02-22 14:00:00,2.27,2.28,2.27,2.27,108800.0,2.27,2.28,2.27,2.27,108800.0
2010-02-22 14:30:00,2.28,2.28,2.27,2.27,128000.0,2.28,2.28,2.27,2.27,128000.0
2010-02-22 15:00:00,2.27,2.27,2.27,2.27,220800.0,2.27,2.27,2.27,2.27,220800.0
2010-02-22 15:30:00,2.27,2.27,2.26,2.26,364800.0,2.27,2.27,2.26,2.26,364800.0
2010-02-23 09:30:00,2.25,2.27,2.25,2.27,140800.0,2.25,2.27,2.25,2.27,140800.0
2010-02-23 10:00:00,2.27,2.27,2.23,2.24,278400.0,2.27,2.27,2.23,2.24,278400.0
2010-02-23 10:30:00,2.24,2.25,2.24,2.24,284800.0,2.24,2.25,2.24,2.24,284800.0
2010-02-23 11:00:00,2.24,2.24,2.23,2.23,62400.0,2.24,2.24,2.23,2.23,62400.0
2010-02-23 11:30:00,2.23,2.23,2.22,2.23,265600.0,2.23,2.23,2.22,2.23,265600.0
2010-02-23 12:00:00,2.23,2.23,2.23,2.23,104000.0,2.23,2.23,2.23,2.23,104000.0
2010-02-23 12:30:00,2.23,2.23,2.23,2.23,92800.0,2.23,2.23,2.23,2.23,92800.0
2010-02-23 13:00:00,2.23,2.23,2.22,2.23,128000.0,2.23,2.23,2.22,2.23,128000.0
2010-02-23 13:30:00,2.23,2.23,2.22,2.22,185600.0,2.23,2.23,2.22,2.22,185600.0
2010-02-23 14:00:00,2.22,2.23,2.22,2.22,211200.0,2.22,2.23,2.22,2.22,211200.0
2010-02-23 14:30:00,2.22,2.23,2.22,2.23,336000.0,2.22,2.23,2.22,2.23,336000.0
2010-02-23 15:00:00,2.23,2.23,2.22,2.23,331200.0,2.23,2.23,2.22,2.23,331200.0
2010-02-23 15:30:00,2.23,2.23,2.22,2.22,843200.0,2.23,2.23,2.22,2.22,843200.0
2010-02-24 09:30:00,2.22,2.25,2.22,2.24,244800.0,2.22,2.25,2.22,2.24,244800.0
2010-02-24 10:00:00,2.24,2.24,2.23,2.24,102400.0,2.24,2.24,2.23,2.24,102400.0
2010-02-24 10:30:00,2.24,2.25,2.24,2.24,209600.0,2.24,2.25,2.24,2.24,209600.0
2010-02-24 11:00:00,2.24,2.24,2.24,2.24,51200.0,2.24,2.24,2.24,2.24,51200.0
2010-02-24 11:30:00,2.24,2.24,2.23,2.24,54400.0,2.24,2.24,2.23,2.24,54400.0
2010-02-24 12:00:00,2.24,2.24,2.23,2.24,38400.0,2.24,2.24,2.23,2.24,38400.0
2010-02-24 12:30:00,2.24,2.24,2.24,2.24,17600.0,2.24,2.24,2.24,2.24,17600.0
2010-02-24 13:00:00,2.24,2.24,2.24,2.24,65600.0,2.24,2.24,2.24,2.24,65600.0
2010-02-24 13:30:00,2.24,2.24,2.23,2.23,164800.0,2.24,2.24,2.23,2.23,164800.0
2010-02-24 14:00:00,2.23,2.23,2.23,2.23,40000.0,2.23,2.23,2.23,2.23,40000.0
2010-02-24 14:30:00,2.23,2.23,2.23,2.23,68800.0,2.23,2.23,2.23,2.23,68800.0
2010-02-24 15:00:00,2.23,2.23,2.23,2.23,227200.0,2.23,2.23,2.23,2.23,227200.0
2010-02-24 15:30:00,2.23,2.24,2.23,2.24,515200.0,2.23,2.24,2.23,2.24,515200.0
2010-02-25 09:30:00,2.21,2.23,2.21,2.22,347200.0,2.21,2.23,2.21,2.22,347200.0
2010-02-25 10:00:00,2.22,2.22,2.21,2.22,200000.0,2.22,2.22,2.21,2.22,200000.0
2010-02-25 10:30:00,2.22,2.22,2.21,2.22,110400.0,2.22,2.22,2.21,2.22,110400.0
2010-02-25 11:00:00,2.22,2.22,2.21,2.22,115200.0,2.22,2.22,2.21,2.22,115200.0
2010-02-25 11:30:00,2.22,2.22,2.21,2.22,142400.0,2.22,2.22,2.21,2.22,142400.0
2010-02-25 12:00:00,2.22,2.22,2.22,2.22,92800.0,2.22,2.22,2.22,2.22,92800.0
2010-02-25 12:30:00,2.22,2.22,2.21,2.22,203200.0,2.22,2.22,2.21,2.22,203200.0
2010-02-25 13:00:00,2.21,2.22,2.21,2.22,176000.0,2.21,2.22,2.21,2.22,176000.0
2010-02-25 13:30:00,2.22,2.23,2.21,2.23,204800.0,2.22,2.23,2.21,2.23,204800.0
2010-02-25 14:00:00,2.23,2.23,2.23,2.23,646400.0,2.23,2.23,2.23,2.23,646400.0
2010-02-25 14:30:00,2.23,2.24,2.23,2.23,299200.0,2.23,2.24,2.23,2.23,299200.0
2010-02-25 15:00:00,2.23,2.24,2.23,2.24,273600.0,2.23,2.24,2.23,2.24,273600.0
2010-02-25 15:30:00,2.23,2.24,2.23,2.24,787200.0,2.23,2.24,2.23,2.24,787200.0
2010-02-26 09:30:00,2.24,2.24,2.22,2.23,134400.0,2.24,2.24,2.22,2.23,134400.0
2010-02-26 10:00:00,2.23,2.23,2.22,2.23,169600.0,2.23,2.23,2.22,2.23,169600.0
2010-02-26 10:30:00,2.23,2.23,2.22,2.22,294400.0,2.23,2.23,2.22,2.22,294400.0
2010-02-26 11:00:00,2.22,2.23,2.22,2.23,168000.0,2.22,2.23,2.22,2.23,168000.0
2010-02-26 11:30:00,2.22,2.23,2.22,2.23,209600.0,2.22,2.23,2.22,2.23,209600.0
2010-02-26 12:00:00,2.23,2.23,2.22,2.22,140800.0,2.23,2.23,2.22,2.22,140800.0
2010-02-26 12:30:00,2.22,2.23,2.22,2.22,118400.0,2.22,2.23,2.22,2.22,118400.0
2010-02-26 13:00:00,2.22,2.23,2.22,2.23,68800.0,2.22,2.23,2.22,2.23,68800.0
2010-02-26 13:30:00,2.23,2.23,2.22,2.23,86400.0,2.23,2.23,2.22,2.23,86400.0
2010-02-26 14:00:00,2.23,2.23,2.22,2.22,60800.0,2.23,2.23,2.22,2.22,60800.0
2010-02-26 14:30:00,2.22,2.22,2.22,2.22,137600.0,2.22,2.22,2.22,2.22,137600.0
2010-02-26 15:00:00,2.22,2.23,2.21,2.22,744000.0,2.22,2.23,2.21,2.22,744000.0
2010-02-26 15:30:00,2.22,2.23,2.22,2.23,1140800.0,2.22,2.23,2.22,2.23,1140800.0
2010-03-01 09:30:00,2.23,2.25,2.23,2.23,579200.0,2.23,2.25,2.23,2.23,579200.0
2010-03-01 10:00:00,2.23,2.25,2.23,2.25,361600.0,2.23,2.25,2.23,2.25,361600.0
2010-03-01 10:30:00,2.25,2.25,2.25,2.25,768000.0,2.25,2.25,2.25,2.25,768000.0
2010-03-01 11:00:00,2.25,2.25,2.24,2.25,708800.0,2.25,2.25,2.24,2.25,708800.0
2010-03-01 11:30:00,2.25,2.26,2.25,2.26,320000.0,2.25,2.26,2.25,2.26,320000.0
2010-03-01 12:00:00,2.26,2.26,2.26,2.26,315200.0,2.26,2.26,2.26,2.26,315200.0
2010-03-01 12:30:00,2.26,2.27,2.26,2.26,388800.0,2.26,2.27,2.26,2.26,388800.0
2010-03-01 13:00:00,2.26,2.27,2.26,2.27,243200.0,2.26,2.27,2.26,2.27,243200.0
2010-03-01 13:30:00,2.27,2.28,2.27,2.27,976000.0,2.27,2.28,2.27,2.27,976000.0
2010-03-01 14:00:00,2.27,2.27,2.27,2.27,595200.0,2.27,2.27,2.27,2.27,595200.0
2010-03-01 14:30:00,2.27,2.27,2.26,2.26,612800.0,2.27,2.27,2.26,2.26,612800.0
2010-03-01 15:00:00,2.26,2.27,2.26,2.27,809600.0,2.26,2.27,2.26,2.27,809600.0
2010-03-01 15:30:00,2.27,2.27,2.26,2.27,1808000.0,2.27,2.27,2.26,2.27,1808000.0
2010-03-02 09:30:00,2.27,2.29,2.25,2.26,748800.0,2.27,2.29,2.25,2.26,748800.0
2010-03-02 10:00:00,2.26,2.26,2.25,2.26,476800.0,2.26,2.26,2.25,2.26,476800.0
2010-03-02 10:30:00,2.26,2.26,2.26,2.26,1195200.0,2.26,2.26,2.26,2.26,1195200.0
2010-03-02 11:00:00,2.26,2.26,2.26,2.26,1524800.0,2.26,2.26,2.26,2.26,1524800.0
2010-03-02 11:30:00,2.26,2.27,2.26,2.27,844800.0,2.26,2.27,2.26,2.27,844800.0
2010-03-02 12:00:00,2.27,2.27,2.27,2.27,409600.0,2.27,2.27,2.27,2.27,409600.0
2010-03-02 12:30:00,2.27,2.27,2.26,2.26,400000.0,2.27,2.27,2.26,2.26,400000.0
2010-03-02 13:00:00,2.26,2.26,2.25,2.26,1179200.0,2.26,2.26,2.25,2.26,1179200.0
2010-03-02 13:30:00,2.26,2.27,2.26,2.27,729600.0,2.26,2.27,2.26,2.27,729600.0
2010-03-02 14:00:00,2.27,2.28,2.27,2.28,472000.0,2.27,2.28,2.27,2.28,472000.0
2010-03-02 14:30:00,2.28,2.3,2.28,2.29,1216000.0,2.28,2.3,2.28,2.29,1216000.0
2010-03-02 15:00:00,2.29,2.3,2.29,2.3,1152000.0,2.29,2.3,2.29,2.3,1152000.0
2010-03-02 15:30:00,2.3,2.31,2.3,2.31,3019200.0,2.3,2.31,2.3,2.31,3019200.0
2010-03-03 09:30:00,2.25,2.29,2.22,2.23,2436800.0,2.25,2.29,2.22,2.23,2436800.0
2010-03-03 10:00:00,2.23,2.23,2.19,2.21,2347200.0,2.23,2.23,2.19,2.21,2347200.0
2010-03-03 10:30:00,2.21,2.22,2.18,2.19,1452800.0,2.21,2.22,2.18,2.19,1452800.0
2010-03-03 11:00:00,2.19,2.23,2.18,2.22,1568000.0,2.19,2.23,2.18,2.22,1568000.0
2010-03-03 11:30:00,2.22,2.23,2.22,2.22,955200.0,2.22,2.23,2.22,2.22,955200.0
2010-03-03 12:00:00,2.22,2.22,2.22,2.22,539200.0,2.22,2.22,2.22,2.22,539200.0
2010-03-03 12:30:00,2.22,2.22,2.2,2.2,688000.0,2.22,2.22,2.2,2.2,688000.0
2010-03-03 13:00:00,2.2,2.2,2.2,2.2,825600.0,2.2,2.2,2.2,2.2,825600.0
2010-03-03 13:30:00,2.2,2.21,2.2,2.21,601600.0,2.2,2.21,2.2,2.21,601600.0
2010-03-03 14:00:00,2.21,2.21,2.2,2.2,1324800.0,2.21,2.21,2.2,2.2,1324800.0
2010-03-03 14:30:00,2.2,2.2,2.2,2.2,1312000.0,2.2,2.2,2.2,2.2,1312000.0
2010-03-03 15:00:00,2.2,2.2,2.19,2.19,1945600.0,2.2,2.2,2.19,2.19,1945600.0
2010-03-03 15:30:00,2.19,2.19,2.19,2.19,2352000.0,2.19,2.19,2.19,2.19,2352000.0
2010-03-04 09:30:00,2.19,2.21,2.18,2.18,587200.0,2.19,2.21,2.18,2.18,587200.0
2010-03-04 10:00:00,2.18,2.19,2.16,2.16,755200.0,2.18,2.19,2.16,2.16,755200.0
2010-03-04 10:30:00,2.16,2.16,2.15,2.16,558400.0,2.16,2.16,2.15,2.16,558400.0
2010-03-04 11:00:00,2.16,2.17,2.16,2.17,427200.0,2.16,2.17,2.16,2.17,427200.0
2010-03-04 11:30:00,2.17,2.17,2.16,2.17,169600.0,2.17,2.17,2.16,2.17,169600.0
2010-03-04 12:00:00,2.17,2.17,2.17,2.17,195200.0,2.17,2.17,2.17,2.17,195200.0
2010-03-04 12:30:00,2.17,2.17,2.17,2.17,248000.0,2.17,2.17,2.17,2.17,248000.0
2010-03-04 13:00:00,2.17,2.17,2.17,2.17,264000.0,2.17,2.17,2.17,2.17,264000.0
2010-03-04 13:30:00,2.17,2.17,2.16,2.16,211200.0,2.17,2.17,2.16,2.16,211200.0
2010-03-04 14:00:00,2.16,2.17,2.16,2.16,217600.0,2.16,2.17,2.16,2.16,217600.0
2010-03-04 14:30:00,2.16,2.17,2.16,2.17,300800.0,2.16,2.17,2.16,2.17,300800.0
2010-03-04 15:00:00,2.17,2.17,2.17,2.17,342400.0,2.17,2.17,2.17,2.17,342400.0
2010-03-04 15:30:00,2.17,2.17,2.16,2.17,672000.0,2.17,2.17,2.16,2.17,672000.0
2010-03-05 09:30:00,2.17,2.17,2.16,2.16,283200.0,2.17,2.17,2.16,2.16,283200.0
2010-03-05 10:00:00,2.16,2.17,2.16,2.17,392000.0,2.16,2.17,2.16,2.17,392000.0
2010-03-05 10:30:00,2.17,2.17,2.17,2.17,208000.0,2.17,2.17,2.17,2.17,208000.0
2010-03-05 11:00:00,2.17,2.18,2.17,2.17,177600.0,2.17,2.18,2.17,2.17,177600.0
2010-03-05 11:30:00,2.17,2.18,2.17,2.17,139200.0,2.17,2.18,2.17,2.17,139200.0
2010-03-05 12:00:00,2.17,2.17,2.17,2.17,118400.0,2.17,2.17,2.17,2.17,118400.0
2010-03-05 12:30:00,2.17,2.18,2.17,2.18,169600.0,2.17,2.18,2.17,2.18,169600.0
2010-03-05 13:00:00,2.18,2.18,2.17,2.18,176000.0,2.18,2.18,2.17,2.18,176000.0
2010-03-05 13:30:00,2.18,2.18,2.18,2.18,120000.0,2.18,2.18,2.18,2.18,120000.0
2010-03-05 14:00:00,2.18,2.18,2.18,2.18,195200.0,2.18,2.18,2.18,2.18,195200.0
2010-03-05 14:30:00,2.18,2.19,2.18,2.19,233600.0,2.18,2.19,2.18,2.19,233600.0
2010-03-05 15:00:00,2.19,2.21,2.19,2.21,1115200.0,2.19,2.21,2.19,2.21,1115200.0
2010-03-05 15:30:00,2.21,2.21,2.21,2.21,1496000.0,2.21,2.21,2.21,2.21,1496000.0
2010-03-08 09:30:00,2.2,2.22,2.2,2.21,395200.0,2.2,2.22,2.2,2.21,395200.0
2010-03-08 10:00:00,2.21,2.22,2.21,2.22,336000.0,2.21,2.22,2.21,2.22,336000.0
2010-03-08 10:30:00,2.22,2.22,2.21,2.21,166400.0,2.22,2.22,2.21,2.21,166400.0
2010-03-08 11:00:00,2.21,2.21,2.2,2.2,168000.0,2.21,2.21,2.2,2.2,168000.0
2010-03-08 11:30:00,2.2,2.21,2.2,2.21,134400.0,2.2,2.21,2.2,2.21,134400.0
2010-03-08 12:00:00,2.21,2.22,2.21,2.22,313600.0,2.21,2.22,2.21,2.22,313600.0
2010-03-08 12:30:00,2.22,2.23,2.22,2.22,206400.0,2.22,2.23,2.22,2.22,206400.0
2010-03-08 13:00:00,2.22,2.23,2.22,2.23,339200.0,2.22,2.23,2.22,2.23,339200.0
2010-03-08 13:30:00,2.23,2.23,2.23,2.23,238400.0,2.23,2.23,2.23,2.23,238400.0
2010-03-08 14:00:00,2.23,2.23,2.22,2.22,321600.0,2.23,2.23,2.22,2.22,321600.0
2010-03-08 14:30:00,2.22,2.23,2.22,2.22,444800.0,2.22,2.23,2.22,2.22,444800.0
2010-03-08 15:00:00,2.22,2.22,2.22,2.22,435200.0,2.22,2.22,2.22,2.22,435200.0
2010-03-08 15:30:00,2.22,2.22,2.22,2.22,782400.0,2.22,2.22,2.22,2.22,782400.0
2010-03-09 09:30:00,2.22,2.23,2.22,2.23,331200.0,2.22,2.23,2.22,2.23,331200.0
2010-03-09 10:00:00,2.23,2.23,2.22,2.22,190400.0,2.23,2.23,2.22,2.22,190400.0
2010-03-09 10:30:00,2.22,2.22,2.21,2.22,315200.0,2.22,2.22,2.21,2.22,315200.0
2010-03-09 11:00:00,2.22,2.22,2.21,2.21,169600.0,2.22,2.22,2.21,2.21,169600.0
2010-03-09 11:30:00,2.21,2.21,2.21,2.21,112000.0,2.21,2.21,2.21,2.21,112000.0
2010-03-09 12:00:00,2.21,2.22,2.21,2.22,73600.0,2.21,2.22,2.21,2.22,73600.0
2010-03-09 12:30:00,2.22,2.22,2.21,2.21,134400.0,2.22,2.22,2.21,2.21,134400.0
2010-03-09 13:00:00,2.21,2.22,2.21,2.21,188800.0,2.21,2.22,2.21,2.21,188800.0
2010-03-09 13:30:00,2.21,2.21,2.19,2.19,595200.0,2.21,2.21,2.19,2.19,595200.0
2010-03-09 14:00:00,2.19,2.2,2.19,2.2,484800.0,2.19,2.2,2.19,2.2,484800.0
2010-03-09 14:30:00,2.2,2.2,2.19,2.19,155200.0,2.2,2.2,2.19,2.19,155200.0
2010-03-09 15:00:00,2.19,2.19,2.18,2.19,236800.0,2.19,2.19,2.18,2.19,236800.0
2010-03-09 15:30:00,2.19,2.19,2.18,2.18,2484800.0,2.19,2.19,2.18,2.18,2484800.0
2010-03-10 09:30:00,2.18,2.2,2.18,2.19,251200.0,2.18,2.2,2.18,2.19,251200.0
2010-03-10 10:00:00,2.19,2.19,2.18,2.19,481600.0,2.19,2.19,2.18,2.19,481600.0
2010-03-10 10:30:00,2.19,2.19,2.18,2.18,374400.0,2.19,2.19,2.18,2.18,374400.0
2010-03-10 11:00:00,2.18,2.19,2.18,2.19,201600.0,2.18,2.19,2.18,2.19,201600.0
2010-03-10 11:30:00,2.19,2.19,2.18,2.19,500800.0,2.19,2.19,2.18,2.19,500800.0
2010-03-10 12:00:00,2.19,2.19,2.18,2.18,153600.0,2.19,2.19,2.18,2.18,153600.0
2010-03-10 12:30:00,2.18,2.19,2.18,2.19,1006400.0,2.18,2.19,2.18,2.19,1006400.0
2010-03-10 13:00:00,2.19,2.19,2.18,2.18,145600.0,2.19,2.19,2.18,2.18,145600.0
2010-03-10 13:30:00,2.18,2.18,2.18,2.18,81600.0,2.18,2.18,2.18,2.18,81600.0
2010-03-10 14:00:00,2.18,2.19,2.18,2.19,136000.0,2.18,2.19,2.18,2.19,136000.0
2010-03-10 14:30:00,2.19,2.19,2.18,2.19,200000.0,2.19,2.19,2.18,2.19,200000.0
2010-03-10 15:00:00,2.19,2.19,2.19,2.19,371200.0,2.19,2.19,2.19,2.19,371200.0
2010-03-10 15:30:00,2.19,2.2,2.18,2.2,896000.0,2.19,2.2,2.18,2.2,896000.0
2010-03-11 09:30:00,2.18,2.2,2.18,2.19,291200.0,2.18,2.2,2.18,2.19,291200.0
2010-03-11 10:00:00,2.2,2.2,2.19,2.2,195200.0,2.2,2.2,2.19,2.2,195200.0
2010-03-11 10:30:00,2.2,2.2,2.19,2.2,102400.0,2.2,2.2,2.19,2.2,102400.0
2010-03-11 11:00:00,2.2,2.2,2.2,2.2,57600.0,2.2,2.2,2.2,2.2,57600.0
2010-03-11 11:30:00,2.2,2.2,2.19,2.2,97600.0,2.2,2.2,2.19,2.2,97600.0
2010-03-11 12:00:00,2.2,2.2,2.19,2.2,276800.0,2.2,2.2,2.19,2.2,276800.0
2010-03-11 12:30:00,2.19,2.2,2.19,2.2,113600.0,2.19,2.2,2.19,2.2,113600.0
2010-03-11 13:00:00,2.2,2.2,2.19,2.19,64000.0,2.2,2.2,2.19,2.19,64000.0
2010-03-11 13:30:00,2.19,2.2,2.19,2.19,200000.0,2.19,2.2,2.19,2.19,200000.0
2010-03-11 14:00:00,2.19,2.2,2.19,2.2,80000.0,2.19,2.2,2.19,2.2,80000.0
2010-03-11 14:30:00,2.2,2.2,2.19,2.19,94400.0,2.2,2.2,2.19,2.19,94400.0
2010-03-11 15:00:00,2.19,2.2,2.19,2.2,228800.0,2.19,2.2,2.19,2.2,228800.0
2010-03-11 15:30:00,2.2,2.2,2.19,2.2,409600.0,2.2,2.2,2.19,2.2,409600.0
2010-03-12 09:30:00,2.2,2.21,2.19,2.19,219200.0,2.2,2.21,2.19,2.19,219200.0
2010-03-12 10:00:00,2.2,2.2,2.19,2.19,196800.0,2.2,2.2,2.19,2.19,196800.0
2010-03-12 10:30:00,2.19,2.2,2.19,2.2,92800.0,2.19,2.2,2.19,2.2,92800.0
2010-03-12 11:00:00,2.2,2.2,2.19,2.2,144000.0,2.2,2.2,2.19,2.2,144000.0
2010-03-12 11:30:00,2.2,2.2,2.2,2.2,220800.0,2.2,2.2,2.2,2.2,220800.0
2010-03-12 12:00:00,2.2,2.2,2.2,2.2,289600.0,2.2,2.2,2.2,2.2,289600.0
2010-03-12 12:30:00,2.2,2.2,2.2,2.2,451200.0,2.2,2.2,2.2,2.2,451200.0
2010-03-12 13:00:00,2.2,2.21,2.2,2.2,139200.0,2.2,2.21,2.2,2.2,139200.0
2010-03-12 13:30:00,2.2,2.21,2.2,2.21,56000.0,2.2,2.21,2.2,2.21,56000.0
2010-03-12 14:00:00,2.21,2.21,2.2,2.2,150400.0,2.21,2.21,2.2,2.2,150400.0
2010-03-12 14:30:00,2.2,2.2,2.19,2.2,352000.0,2.2,2.2,2.19,2.2,352000.0
2010-03-12 15:00:00,2.2,2.2,2.2,2.2,211200.0,2.2,2.2,2.2,2.2,211200.0
2010-03-12 15:30:00,2.2,2.21,2.2,2.21,902400.0,2.2,2.21,2.2,2.21,902400.0
2010-03-15 09:30:00,2.21,2.23,2.21,2.22,412800.0,2.21,2.23,2.21,2.22,412800.0
2010-03-15 10:00:00,2.22,2.22,2.22,2.22,217600.0,2.22,2.22,2.22,2.22,217600.0
2010-03-15 10:30:00,2.22,2.22,2.21,2.21,214400.0,2.22,2.22,2.21,2.21,214400.0
2010-03-15 11:00:00,2.21,2.22,2.21,2.21,150400.0,2.21,2.22,2.21,2.21,150400.0
2010-03-15 11:30:00,2.21,2.21,2.2,2.2,246400.0,2.21,2.21,2.2,2.2,246400.0
2010-03-15 12:00:00,2.2,2.21,2.2,2.21,81600.0,2.2,2.21,2.2,2.21,81600.0
2010-03-15 12:30:00,2.21,2.21,2.2,2.21,68800.0,2.21,2.21,2.2,2.21,68800.0
2010-03-15 13:00:00,2.21,2.21,2.21,2.21,102400.0,2.21,2.21,2.21,2.21,102400.0
2010-03-15 13:30:00,2.21,2.21,2.21,2.21,91200.0,2.21,2.21,2.21,2.21,91200.0
2010-03-15 14:00:00,2.21,2.21,2.2,2.2,113600.0,2.21,2.21,2.2,2.2,113600.0
2010-03-15 14:30:00,2.2,2.21,2.2,2.2,214400.0,2.2,2.21,2.2,2.2,214400.0
2010-03-15 15:00:00,2.21,2.22,2.21,2.21,256000.0,2.21,2.22,2.21,2.21,256000.0
2010-03-15 15:30:00,2.21,2.22,2.21,2.22,595200.0,2.21,2.22,2.21,2.22,595200.0
2010-03-16 09:30:00,2.22,2.22,2.21,2.21,150400.0,2.22,2.22,2.21,2.21,150400.0
2010-03-16 10:00:00,2.21,2.21,2.21,2.21,83200.0,2.21,2.21,2.21,2.21,83200.0
2010-03-16 10:30:00,2.21,2.23,2.21,2.23,219200.0,2.21,2.23,2.21,2.23,219200.0
2010-03-16 11:00:00,2.23,2.23,2.22,2.22,241600.0,2.23,2.23,2.22,2.22,241600.0
2010-03-16 11:30:00,2.22,2.23,2.22,2.22,121600.0,2.22,2.23,2.22,2.22,121600.0
2010-03-16 12:00:00,2.22,2.22,2.22,2.22,70400.0,2.22,2.22,2.22,2.22,70400.0
2010-03-16 12:30:00,2.22,2.22,2.22,2.22,59200.0,2.22,2.22,2.22,2.22,59200.0
2010-03-16 13:00:00,2.22,2.22,2.22,2.22,67200.0,2.22,2.22,2.22,2.22,67200.0
2010-03-16 13:30:00,2.22,2.22,2.22,2.22,152000.0,2.22,2.22,2.22,2.22,152000.0
2010-03-16 14:00:00,2.22,2.23,2.22,2.23,153600.0,2.22,2.23,2.22,2.23,153600.0
2010-03-16 14:30:00,2.23,2.23,2.22,2.22,216000.0,2.23,2.23,2.22,2.22,216000.0
2010-03-16 15:00:00,2.23,2.23,2.22,2.22,292800.0,2.23,2.23,2.22,2.22,292800.0
2010-03-16 15:30:00,2.22,2.23,2.22,2.22,1464000.0,2.22,2.23,2.22,2.22,1464000.0
2010-03-17 09:30:00,2.23,2.23,2.22,2.23,590400.0,2.23,2.23,2.22,2.23,590400.0
2010-03-17 10:00:00,2.23,2.24,2.23,2.23,193600.0,2.23,2.24,2.23,2.23,193600.0
2010-03-17 10:30:00,2.23,2.23,2.23,2.23,251200.0,2.23,2.23,2.23,2.23,251200.0
2010-03-17 11:00:00,2.23,2.23,2.23,2.23,118400.0,2.23,2.23,2.23,2.23,118400.0
2010-03-17 11:30:00,2.23,2.23,2.23,2.23,268800.0,2.23,2.23,2.23,2.23,268800.0
2010-03-17 12:00:00,2.23,2.23,2.22,2.23,196800.0,2.23,2.23,2.22,2.23,196800.0
2010-03-17 12:30:00,2.23,2.23,2.23,2.23,110400.0,2.23,2.23,2.23,2.23,110400.0
2010-03-17 13:00:00,2.23,2.23,2.23,2.23,83200.0,2.23,2.23,2.23,2.23,83200.0
2010-03-17 13:30:00,2.23,2.23,2.22,2.22,249600.0,2.23,2.23,2.22,2.22,249600.0
2010-03-17 14:00:00,2.22,2.22,2.22,2.22,115200.0,2.22,2.22,2.22,2.22,115200.0
2010-03-17 14:30:00,2.22,2.22,2.22,2.22,203200.0,2.22,2.22,2.22,2.22,203200.0
2010-03-17 15:00:00,2.22,2.22,2.22,2.22,344000.0,2.22,2.22,2.22,2.22,344000.0
2010-03-17 15:30:00,2.22,2.22,2.22,2.22,524800.0,2.22,2.22,2.22,2.22,524800.0
2010-03-18 09:30:00,2.21,2.22,2.2,2.21,361600.0,2.21,2.22,2.2,2.21,361600.0
2010-03-18 10:00:00,2.21,2.22,2.21,2.22,284800.0,2.21,2.22,2.21,2.22,284800.0
2010-03-18 10:30:00,2.22,2.22,2.22,2.22,318400.0,2.22,2.22,2.22,2.22,318400.0
2010-03-18 11:00:00,2.22,2.22,2.21,2.22,227200.0,2.22,2.22,2.21,2.22,227200.0
2010-03-18 11:30:00,2.22,2.22,2.21,2.21,152000.0,2.22,2.22,2.21,2.21,152000.0
2010-03-18 12:00:00,2.21,2.21,2.21,2.21,118400.0,2.21,2.21,2.21,2.21,118400.0
2010-03-18 12:30:00,2.21,2.21,2.21,2.21,80000.0,2.21,2.21,2.21,2.21,80000.0
2010-03-18 13:00:00,2.21,2.21,2.21,2.21,84800.0,2.21,2.21,2.21,2.21,84800.0
2010-03-18 13:30:00,2.21,2.22,2.21,2.21,99200.0,2.21,2.22,2.21,2.21,99200.0
2010-03-18 14:00:00,2.21,2.21,2.21,2.21,107200.0,2.21,2.21,2.21,2.21,107200.0
2010-03-18 14:30:00,2.21,2.21,2.21,2.21,148800.0,2.21,2.21,2.21,2.21,148800.0
2010-03-18 15:00:00,2.21,2.22,2.21,2.22,171200.0,2.21,2.22,2.21,2.22,171200.0
2010-03-18 15:30:00,2.22,2.22,2.21,2.22,347200.0,2.22,2.22,2.21,2.22,347200.0
2010-03-19 09:30:00,2.23,2.23,2.2,2.2,1824000.0,2.23,2.23,2.2,2.2,1824000.0
2010-03-19 10:00:00,2.2,2.2,2.19,2.2,238400.0,2.2,2.2,2.19,2.2,238400.0
2010-03-19 10:30:00,2.2,2.2,2.2,2.2,118400.0,2.2,2.2,2.2,2.2,118400.0
2010-03-19 11:00:00,2.2,2.2,2.19,2.19,120000.0,2.2,2.2,2.19,2.19,120000.0
2010-03-19 11:30:00,2.19,2.2,2.19,2.2,91200.0,2.19,2.2,2.19,2.2,91200.0
2010-03-19 12:00:00,2.2,2.2,2.19,2.19,540800.0,2.2,2.2,2.19,2.19,540800.0
2010-03-19 12:30:00,2.19,2.2,2.19,2.2,36800.0,2.19,2.2,2.19,2.2,36800.0
2010-03-19 13:00:00,2.2,2.2,2.2,2.2,60800.0,2.2,2.2,2.2,2.2,60800.0
2010-03-19 13:30:00,2.2,2.21,2.2,2.21,275200.0,2.2,2.21,2.2,2.21,275200.0
2010-03-19 14:00:00,2.21,2.22,2.21,2.22,374400.0,2.21,2.22,2.21,2.22,374400.0
2010-03-19 14:30:00,2.22,2.22,2.21,2.21,363200.0,2.22,2.22,2.21,2.21,363200.0
2010-03-19 15:00:00,2.21,2.22,2.2,2.2,2099200.0,2.21,2.22,2.2,2.2,2099200.0
2010-03-19 15:30:00,2.2,2.21,2.2,2.2,1715200.0,2.2,2.21,2.2,2.2,1715200.0
2010-03-22 09:30:00,2.19,2.22,2.19,2.21,641600.0,2.19,2.22,2.19,2.21,641600.0
2010-03-22 10:00:00,2.21,2.22,2.21,2.21,436800.0,2.21,2.22,2.21,2.21,436800.0
2010-03-22 10:30:00,2.21,2.21,2.2,2.21,715200.0,2.21,2.21,2.2,2.21,715200.0
2010-03-22 11:00:00,2.21,2.21,2.21,2.21,361600.0,2.21,2.21,2.21,2.21,361600.0
2010-03-22 11:30:00,2.21,2.23,2.21,2.23,334400.0,2.21,2.23,2.21,2.23,334400.0
2010-03-22 12:00:00,2.23,2.23,2.22,2.22,219200.0,2.23,2.23,2.22,2.22,219200.0
2010-03-22 12:30:00,2.22,2.23,2.22,2.23,73600.0,2.22,2.23,2.22,2.23,73600.0
2010-03-22 13:00:00,2.23,2.23,2.23,2.23,203200.0,2.23,2.23,2.23,2.23,203200.0
2010-03-22 13:30:00,2.23,2.25,2.23,2.24,444800.0,2.23,2.25,2.23,2.24,444800.0
2010-03-22 14:00:00,2.24,2.24,2.24,2.24,220800.0,2.24,2.24,2.24,2.24,220800.0
2010-03-22 14:30:00,2.24,2.25,2.24,2.24,198400.0,2.24,2.25,2.24,2.24,198400.0
2010-03-22 15:00:00,2.24,2.25,2.24,2.25,299200.0,2.24,2.25,2.24,2.25,299200.0
2010-03-22 15:30:00,2.25,2.25,2.25,2.25,734400.0,2.25,2.25,2.25,2.25,734400.0
2010-03-23 09:30:00,2.25,2.25,2.24,2.25,524800.0,2.25,2.25,2.24,2.25,524800.0
2010-03-23 10:00:00,2.25,2.26,2.25,2.25,340800.0,2.25,2.26,2.25,2.25,340800.0
2010-03-23 10:30:00,2.25,2.25,2.25,2.25,384000.0,2.25,2.25,2.25,2.25,384000.0
2010-03-23 11:00:00,2.26,2.26,2.25,2.26,198400.0,2.26,2.26,2.25,2.26,198400.0
2010-03-23 11:30:00,2.26,2.26,2.25,2.26,184000.0,2.26,2.26,2.25,2.26,184000.0
2010-03-23 12:00:00,2.26,2.26,2.26,2.26,110400.0,2.26,2.26,2.26,2.26,110400.0
2010-03-23 12:30:00,2.26,2.26,2.26,2.26,262400.0,2.26,2.26,2.26,2.26,262400.0
2010-03-23 13:00:00,2.26,2.26,2.26,2.26,97600.0,2.26,2.26,2.26,2.26,97600.0
2010-03-23 13:30:00,2.26,2.26,2.26,2.26,75200.0,2.26,2.26,2.26,2.26,75200.0
2010-03-23 14:00:00,2.26,2.26,2.26,2.26,112000.0,2.26,2.26,2.26,2.26,112000.0
2010-03-23 14:30:00,2.26,2.26,2.26,2.26,104000.0,2.26,2.26,2.26,2.26,104000.0
2010-03-23 15:00:00,2.26,2.27,2.26,2.27,276800.0,2.26,2.27,2.26,2.27,276800.0
2010-03-23 15:30:00,2.27,2.27,2.27,2.27,548800.0,2.27,2.27,2.27,2.27,548800.0
2010-03-24 09:30:00,2.26,2.26,2.24,2.26,129600.0,2.26,2.26,2.24,2.26,129600.0
2010-03-24 10:00:00,2.25,2.26,2.25,2.25,171200.0,2.25,2.26,2.25,2.25,171200.0
2010-03-24 10:30:00,2.25,2.25,2.25,2.25,102400.0,2.25,2.25,2.25,2.25,102400.0
2010-03-24 11:00:00,2.25,2.25,2.24,2.24,137600.0,2.25,2.25,2.24,2.24,137600.0
2010-03-24 11:30:00,2.25,2.25,2.24,2.25,115200.0,2.25,2.25,2.24,2.25,115200.0
2010-03-24 12:00:00,2.25,2.25,2.24,2.25,67200.0,2.25,2.25,2.24,2.25,67200.0
2010-03-24 12:30:00,2.25,2.25,2.25,2.25,35200.0,2.25,2.25,2.25,2.25,35200.0
2010-03-24 13:00:00,2.25,2.25,2.24,2.24,425600.0,2.25,2.25,2.24,2.24,425600.0
2010-03-24 13:30:00,2.24,2.24,2.24,2.24,80000.0,2.24,2.24,2.24,2.24,80000.0
2010-03-24 14:00:00,2.24,2.24,2.24,2.24,142400.0,2.24,2.24,2.24,2.24,142400.0
2010-03-24 14:30:00,2.24,2.24,2.24,2.24,144000.0,2.24,2.24,2.24,2.24,144000.0
2010-03-24 15:00:00,2.24,2.24,2.23,2.23,211200.0,2.24,2.24,2.23,2.23,211200.0
2010-03-24 15:30:00,2.23,2.23,2.23,2.23,337600.0,2.23,2.23,2.23,2.23,337600.0
2010-03-25 09:30:00,2.25,2.25,2.23,2.23,104000.0,2.25,2.25,2.23,2.23,104000.0
2010-03-25 10:00:00,2.23,2.23,2.22,2.22,105600.0,2.23,2.23,2.22,2.22,105600.0
2010-03-25 10:30:00,2.22,2.23,2.22,2.22,64000.0,2.22,2.23,2.22,2.22,64000.0
2010-03-25 11:00:00,2.22,2.23,2.22,2.23,172800.0,2.22,2.23,2.22,2.23,172800.0
2010-03-25 11:30:00,2.23,2.23,2.23,2.23,73600.0,2.23,2.23,2.23,2.23,73600.0
2010-03-25 12:00:00,2.23,2.23,2.22,2.22,108800.0,2.23,2.23,2.22,2.22,108800.0
2010-03-25 12:30:00,2.22,2.22,2.22,2.22,75200.0,2.22,2.22,2.22,2.22,75200.0
2010-03-25 13:00:00,2.22,2.22,2.22,2.22,59200.0,2.22,2.22,2.22,2.22,59200.0
2010-03-25 13:30:00,2.22,2.22,2.22,2.22,99200.0,2.22,2.22,2.22,2.22,99200.0
2010-03-25 14:00:00,2.22,2.22,2.22,2.22,136000.0,2.22,2.22,2.22,2.22,136000.0
2010-03-25 14:30:00,2.22,2.22,2.22,2.22,164800.0,2.22,2.22,2.22,2.22,164800.0
2010-03-25 15:00:00,2.22,2.22,2.22,2.22,92800.0,2.22,2.22,2.22,2.22,92800.0
2010-03-25 15:30:00,2.22,2.22,2.21,2.21,400000.0,2.22,2.22,2.21,2.21,400000.0
2010-03-26 09:30:00,2.22,2.22,2.19,2.19,310400.0,2.22,2.22,2.19,2.19,310400.0
2010-03-26 10:00:00,2.19,2.2,2.19,2.2,264000.0,2.19,2.2,2.19,2.2,264000.0
2010-03-26 10:30:00,2.21,2.21,2.2,2.21,129600.0,2.21,2.21,2.2,2.21,129600.0
2010-03-26 11:00:00,2.21,2.21,2.2,2.21,83200.0,2.21,2.21,2.2,2.21,83200.0
2010-03-26 11:30:00,2.21,2.21,2.21,2.21,116800.0,2.21,2.21,2.21,2.21,116800.0
2010-03-26 12:00:00,2.21,2.21,2.19,2.19,108800.0,2.21,2.21,2.19,2.19,108800.0
2010-03-26 12:30:00,2.19,2.19,2.19,2.19,222400.0,2.19,2.19,2.19,2.19,222400.0
2010-03-26 13:00:00,2.19,2.19,2.19,2.19,395200.0,2.19,2.19,2.19,2.19,395200.0
2010-03-26 13:30:00,2.19,2.19,2.19,2.19,144000.0,2.19,2.19,2.19,2.19,144000.0
2010-03-26 14:00:00,2.19,2.19,2.19,2.19,107200.0,2.19,2.19,2.19,2.19,107200.0
2010-03-26 14:30:00,2.19,2.2,2.19,2.2,225600.0,2.19,2.2,2.19,2.2,225600.0
2010-03-26 15:00:00,2.2,2.2,2.19,2.2,222400.0,2.2,2.2,2.19,2.2,222400.0
2010-03-26 15:30:00,2.2,2.21,2.2,2.2,289600.0,2.2,2.21,2.2,2.2,289600.0
2010-03-29 09:30:00,2.2,2.22,2.2,2.22,192000.0,2.2,2.22,2.2,2.22,192000.0
2010-03-29 10:00:00,2.21,2.23,2.21,2.22,147200.0,2.21,2.23,2.21,2.22,147200.0
2010-03-29 10:30:00,2.22,2.23,2.22,2.22,249600.0,2.22,2.23,2.22,2.22,249600.0
2010-03-29 11:00:00,2.22,2.23,2.22,2.23,155200.0,2.22,2.23,2.22,2.23,155200.0
2010-03-29 11:30:00,2.23,2.23,2.23,2.23,96000.0,2.23,2.23,2.23,2.23,96000.0
2010-03-29 12:00:00,2.23,2.23,2.23,2.23,129600.0,2.23,2.23,2.23,2.23,129600.0
2010-03-29 12:30:00,2.24,2.24,2.23,2.23,200000.0,2.24,2.24,2.23,2.23,200000.0
2010-03-29 13:00:00,2.23,2.23,2.23,2.23,233600.0,2.23,2.23,2.23,2.23,233600.0
2010-03-29 13:30:00,2.23,2.24,2.23,2.24,116800.0,2.23,2.24,2.23,2.24,116800.0
2010-03-29 14:00:00,2.24,2.24,2.23,2.24,211200.0,2.24,2.24,2.23,2.24,211200.0
2010-03-29 14:30:00,2.24,2.24,2.24,2.24,206400.0,2.24,2.24,2.24,2.24,206400.0
2010-03-29 15:00:00,2.24,2.24,2.23,2.24,224000.0,2.24,2.24,2.23,2.24,224000.0
2010-03-29 15:30:00,2.24,2.24,2.24,2.24,574400.0,2.24,2.24,2.24,2.24,574400.0
2010-03-30 09:30:00,2.25,2.25,2.23,2.24,233600.0,2.25,2.25,2.23,2.24,233600.0
2010-03-30 10:00:00,2.24,2.24,2.23,2.24,212800.0,2.24,2.24,2.23,2.24,212800.0
2010-03-30 10:30:00,2.23,2.24,2.23,2.23,228800.0,2.23,2.24,2.23,2.23,228800.0
2010-03-30 11:00:00,2.23,2.23,2.23,2.23,67200.0,2.23,2.23,2.23,2.23,67200.0
2010-03-30 11:30:00,2.23,2.23,2.22,2.23,80000.0,2.23,2.23,2.22,2.23,80000.0
2010-03-30 12:00:00,2.23,2.23,2.22,2.23,252800.0,2.23,2.23,2.22,2.23,252800.0
2010-03-30 12:30:00,2.23,2.23,2.23,2.23,27200.0,2.23,2.23,2.23,2.23,27200.0
2010-03-30 13:00:00,2.23,2.23,2.22,2.23,80000.0,2.23,2.23,2.22,2.23,80000.0
2010-03-30 13:30:00,2.23,2.23,2.23,2.23,72000.0,2.23,2.23,2.23,2.23,72000.0
2010-03-30 14:00:00,2.23,2.23,2.22,2.22,134400.0,2.23,2.23,2.22,2.22,134400.0
2010-03-30 14:30:00,2.22,2.23,2.22,2.23,230400.0,2.22,2.23,2.22,2.23,230400.0
2010-03-30 15:00:00,2.23,2.23,2.23,2.23,177600.0,2.23,2.23,2.23,2.23,177600.0
2010-03-30 15:30:00,2.23,2.23,2.22,2.23,635200.0,2.23,2.23,2.22,2.23,635200.0
2010-03-31 09:30:00,2.21,2.25,2.21,2.23,592000.0,2.21,2.25,2.21,2.23,592000.0
2010-03-31 10:00:00,2.23,2.24,2.23,2.24,180800.0,2.23,2.24,2.23,2.24,180800.0
2010-03-31 10:30:00,2.24,2.24,2.23,2.24,174400.0,2.24,2.24,2.23,2.24,174400.0
2010-03-31 11:00:00,2.24,2.24,2.23,2.23,156800.0,2.24,2.24,2.23,2.23,156800.0
2010-03-31 11:30:00,2.23,2.24,2.23,2.24,328000.0,2.23,2.24,2.23,2.24,328000.0
2010-03-31 12:00:00,2.24,2.24,2.23,2.24,150400.0,2.24,2.24,2.23,2.24,150400.0
2010-03-31 12:30:00,2.24,2.24,2.24,2.24,30400.0,2.24,2.24,2.24,2.24,30400.0
2010-03-31 13:00:00,2.24,2.24,2.23,2.24,89600.0,2.24,2.24,2.23,2.24,89600.0
2010-03-31 13:30:00,2.24,2.24,2.24,2.24,83200.0,2.24,2.24,2.24,2.24,83200.0
2010-03-31 14:00:00,2.24,2.24,2.24,2.24,104000.0,2.24,2.24,2.24,2.24,104000.0
2010-03-31 14:30:00,2.24,2.24,2.23,2.24,220800.0,2.24,2.24,2.23,2.24,220800.0
2010-03-31 15:00:00,2.24,2.24,2.23,2.23,396800.0,2.24,2.24,2.23,2.23,396800.0
2010-03-31 15:30:00,2.23,2.23,2.22,2.23,2155200.0,2.23,2.23,2.22,2.23,2155200.0
2010-04-01 09:30:00,2.23,2.23,2.21,2.21,494400.0,2.23,2.23,2.21,2.21,494400.0
2010-04-01 10:00:00,2.21,2.23,2.21,2.22,259200.0,2.21,2.23,2.21,2.22,259200.0
2010-04-01 10:30:00,2.22,2.22,2.21,2.21,350400.0,2.22,2.22,2.21,2.21,350400.0
2010-04-01 11:00:00,2.22,2.22,2.2,2.2,257600.0,2.22,2.22,2.2,2.2,257600.0
2010-04-01 11:30:00,2.2,2.21,2.2,2.21,44800.0,2.2,2.21,2.2,2.21,44800.0
2010-04-01 12:00:00,2.21,2.21,2.21,2.21,118400.0,2.21,2.21,2.21,2.21,118400.0
2010-04-01 12:30:00,2.21,2.21,2.21,2.21,222400.0,2.21,2.21,2.21,2.21,222400.0
2010-04-01 13:00:00,2.21,2.22,2.21,2.22,201600.0,2.21,2.22,2.21,2.22,201600.0
2010-04-01 13:30:00,2.22,2.22,2.22,2.22,164800.0,2.22,2.22,2.22,2.22,164800.0
2010-04-01 14:00:00,2.22,2.22,2.22,2.22,230400.0,2.22,2.22,2.22,2.22,230400.0
2010-04-01 14:30:00,2.22,2.23,2.22,2.23,307200.0,2.22,2.23,2.22,2.23,307200.0
2010-04-01 15:00:00,2.23,2.23,2.22,2.22,299200.0,2.23,2.23,2.22,2.22,299200.0
2010-04-01 15:30:00,2.22,2.23,2.22,2.23,868800.0,2.22,2.23,2.22,2.23,868800.0
2010-04-05 09:30:00,2.23,2.24,2.23,2.23,153600.0,2.23,2.24,2.23,2.23,153600.0
2010-04-05 10:00:00,2.24,2.24,2.23,2.24,214400.0,2.24,2.24,2.23,2.24,214400.0
2010-04-05 10:30:00,2.24,2.24,2.24,2.24,331200.0,2.24,2.24,2.24,2.24,331200.0
2010-04-05 11:00:00,2.24,2.24,2.23,2.23,425600.0,2.24,2.24,2.23,2.23,425600.0
2010-04-05 11:30:00,2.23,2.23,2.23,2.23,235200.0,2.23,2.23,2.23,2.23,235200.0
2010-04-05 12:00:00,2.23,2.24,2.23,2.23,448000.0,2.23,2.24,2.23,2.23,448000.0
2010-04-05 12:30:00,2.23,2.23,2.22,2.23,398400.0,2.23,2.23,2.22,2.23,398400.0
2010-04-05 13:00:00,2.23,2.23,2.23,2.23,536000.0,2.23,2.23,2.23,2.23,536000.0
2010-04-05 13:30:00,2.23,2.23,2.23,2.23,201600.0,2.23,2.23,2.23,2.23,201600.0
2010-04-05 14:00:00,2.23,2.24,2.23,2.23,92800.0,2.23,2.24,2.23,2.23,92800.0
2010-04-05 14:30:00,2.23,2.24,2.23,2.24,217600.0,2.23,2.24,2.23,2.24,217600.0
2010-04-05 15:00:00,2.24,2.24,2.24,2.24,120000.0,2.24,2.24,2.24,2.24,120000.0
2010-04-05 15:30:00,2.24,2.25,2.24,2.25,446400.0,2.24,2.25,2.24,2.25,446400.0
2010-04-06 09:30:00,2.23,2.25,2.23,2.25,209600.0,2.23,2.25,2.23,2.25,209600.0
2010-04-06 10:00:00,2.25,2.25,2.24,2.25,267200.0,2.25,2.25,2.24,2.25,267200.0
2010-04-06 10:30:00,2.25,2.25,2.24,2.24,225600.0,2.25,2.25,2.24,2.24,225600.0
2010-04-06 11:00:00,2.24,2.25,2.24,2.25,84800.0,2.24,2.25,2.24,2.25,84800.0
2010-04-06 11:30:00,2.25,2.25,2.25,2.25,148800.0,2.25,2.25,2.25,2.25,148800.0
2010-04-06 12:00:00,2.25,2.25,2.24,2.25,80000.0,2.25,2.25,2.24,2.25,80000.0
2010-04-06 12:30:00,2.25,2.25,2.25,2.25,19200.0,2.25,2.25,2.25,2.25,19200.0
2010-04-06 13:00:00,2.25,2.25,2.25,2.25,80000.0,2.25,2.25,2.25,2.25,80000.0
2010-04-06 13:30:00,2.26,2.26,2.25,2.25,48000.0,2.26,2.26,2.25,2.25,48000.0
2010-04-06 14:00:00,2.25,2.26,2.25,2.26,124800.0,2.25,2.26,2.25,2.26,124800.0
2010-04-06 14:30:00,2.26,2.26,2.25,2.25,169600.0,2.26,2.26,2.25,2.25,169600.0
2010-04-06 15:00:00,2.25,2.25,2.25,2.25,339200.0,2.25,2.25,2.25,2.25,339200.0
2010-04-06 15:30:00,2.25,2.25,2.25,2.25,608000.0,2.25,2.25,2.25,2.25,608000.0
2010-04-07 09:30:00,2.24,2.24,2.23,2.24,116800.0,2.24,2.24,2.23,2.24,116800.0
2010-04-07 10:00:00,2.24,2.24,2.24,2.24,75200.0,2.24,2.24,2.24,2.24,75200.0
2010-04-07 10:30:00,2.24,2.24,2.24,2.24,124800.0,2.24,2.24,2.24,2.24,124800.0
2010-04-07 11:00:00,2.24,2.24,2.24,2.24,91200.0,2.24,2.24,2.24,2.24,91200.0
2010-04-07 11:30:00,2.24,2.25,2.24,2.25,67200.0,2.24,2.25,2.24,2.25,67200.0
2010-04-07 12:00:00,2.24,2.25,2.24,2.24,60800.0,2.24,2.25,2.24,2.24,60800.0
2010-04-07 12:30:00,2.24,2.25,2.24,2.25,60800.0,2.24,2.25,2.24,2.25,60800.0
2010-04-07 13:00:00,2.25,2.26,2.25,2.25,291200.0,2.25,2.26,2.25,2.25,291200.0
2010-04-07 13:30:00,2.26,2.26,2.25,2.25,48000.0,2.26,2.26,2.25,2.25,48000.0
2010-04-07 14:00:00,2.26,2.26,2.24,2.24,105600.0,2.26,2.26,2.24,2.24,105600.0
2010-04-07 14:30:00,2.24,2.25,2.24,2.25,134400.0,2.24,2.25,2.24,2.25,134400.0
2010-04-07 15:00:00,2.24,2.24,2.23,2.23,484800.0,2.24,2.24,2.23,2.23,484800.0
2010-04-07 15:30:00,2.23,2.25,2.23,2.25,859200.0,2.23,2.25,2.23,2.25,859200.0
2010-04-08 09:30:00,2.24,2.24,2.2,2.21,222400.0,2.24,2.24,2.2,2.21,222400.0
2010-04-08 10:00:00,2.21,2.22,2.21,2.22,134400.0,2.21,2.22,2.21,2.22,134400.0
2010-04-08 10:30:00,2.22,2.22,2.22,2.22,105600.0,2.22,2.22,2.22,2.22,105600.0
2010-04-08 11:00:00,2.22,2.23,2.22,2.22,92800.0,2.22,2.23,2.22,2.22,92800.0
2010-04-08 11:30:00,2.22,2.23,2.22,2.23,137600.0,2.22,2.23,2.22,2.23,137600.0
2010-04-08 12:00:00,2.22,2.23,2.22,2.23,51200.0,2.22,2.23,2.22,2.23,51200.0
2010-04-08 12:30:00,2.23,2.23,2.23,2.23,44800.0,2.23,2.23,2.23,2.23,44800.0
2010-04-08 13:00:00,2.23,2.23,2.23,2.23,48000.0,2.23,2.23,2.23,2.23,48000.0
2010-04-08 13:30:00,2.23,2.23,2.23,2.23,206400.0,2.23,2.23,2.23,2.23,206400.0
2010-04-08 14:00:00,2.23,2.23,2.23,2.23,112000.0,2.23,2.23,2.23,2.23,112000.0
2010-04-08 14:30:00,2.23,2.24,2.23,2.23,86400.0,2.23,2.24,2.23,2.23,86400.0
2010-04-08 15:00:00,2.23,2.23,2.23,2.23,438400.0,2.23,2.23,2.23,2.23,438400.0
2010-04-08 15:30:00,2.23,2.23,2.22,2.22,1291200.0,2.23,2.23,2.22,2.22,1291200.0
2010-04-09 09:30:00,2.22,2.22,2.18,2.19,504000.0,2.22,2.22,2.18,2.19,504000.0
2010-04-09 10:00:00,2.19,2.19,2.19,2.19,166400.0,2.19,2.19,2.19,2.19,166400.0
2010-04-09 10:30:00,2.19,2.19,2.19,2.19,116800.0,2.19,2.19,2.19,2.19,116800.0
2010-04-09 11:00:00,2.19,2.19,2.19,2.19,144000.0,2.19,2.19,2.19,2.19,144000.0
2010-04-09 11:30:00,2.19,2.19,2.19,2.19,169600.0,2.19,2.19,2.19,2.19,169600.0
2010-04-09 12:00:00,2.19,2.19,2.19,2.19,60800.0,2.19,2.19,2.19,2.19,60800.0
2010-04-09 12:30:00,2.19,2.19,2.19,2.19,131200.0,2.19,2.19,2.19,2.19,131200.0
2010-04-09 13:00:00,2.19,2.2,2.19,2.19,1801600.0,2.19,2.2,2.19,2.19,1801600.0
2010-04-09 13:30:00,2.19,2.2,2.19,2.19,171200.0,2.19,2.2,2.19,2.19,171200.0
2010-04-09 14:00:00,2.19,2.19,2.19,2.19,766400.0,2.19,2.19,2.19,2.19,766400.0
2010-04-09 14:30:00,2.19,2.19,2.19,2.19,401600.0,2.19,2.19,2.19,2.19,401600.0
2010-04-09 15:00:00,2.19,2.19,2.19,2.19,188800.0,2.19,2.19,2.19,2.19,188800.0
2010-04-09 15:30:00,2.19,2.2,2.19,2.2,1654400.0,2.19,2.2,2.19,2.2,1654400.0
2010-04-12 09:30:00,2.19,2.19,2.19,2.19,136000.0,2.19,2.19,2.19,2.19,136000.0
2010-04-12 10:00:00,2.19,2.19,2.19,2.19,752000.0,2.19,2.19,2.19,2.19,752000.0
2010-04-12 10:30:00,2.19,2.19,2.19,2.19,208000.0,2.19,2.19,2.19,2.19,208000.0
2010-04-12 11:00:00,2.19,2.19,2.19,2.19,238400.0,2.19,2.19,2.19,2.19,238400.0
2010-04-12 11:30:00,2.19,2.2,2.19,2.19,832000.0,2.19,2.2,2.19,2.19,832000.0
2010-04-12 12:00:00,2.19,2.19,2.19,2.19,435200.0,2.19,2.19,2.19,2.19,435200.0
2010-04-12 12:30:00,2.19,2.19,2.19,2.19,1985600.0,2.19,2.19,2.19,2.19,1985600.0
2010-04-12 13:00:00,2.19,2.2,2.19,2.19,472000.0,2.19,2.2,2.19,2.19,472000.0
2010-04-12 13:30:00,2.19,2.2,2.19,2.2,328000.0,2.19,2.2,2.19,2.2,328000.0
2010-04-12 14:00:00,2.2,2.2,2.19,2.2,374400.0,2.2,2.2,2.19,2.2,374400.0
2010-04-12 14:30:00,2.2,2.21,2.2,2.21,257600.0,2.2,2.21,2.2,2.21,257600.0
2010-04-12 15:00:00,2.21,2.21,2.2,2.2,235200.0,2.21,2.21,2.2,2.2,235200.0
2010-04-12 15:30:00,2.2,2.21,2.2,2.21,910400.0,2.2,2.21,2.2,2.21,910400.0
2010-04-13 09:30:00,2.21,2.22,2.2,2.21,129600.0,2.21,2.22,2.2,2.21,129600.0
2010-04-13 10:00:00,2.21,2.21,2.2,2.2,144000.0,2.21,2.21,2.2,2.2,144000.0
2010-04-13 10:30:00,2.2,2.2,2.19,2.2,198400.0,2.2,2.2,2.19,2.2,198400.0
2010-04-13 11:00:00,2.2,2.2,2.19,2.19,137600.0,2.2,2.2,2.19,2.19,137600.0
2010-04-13 11:30:00,2.2,2.2,2.19,2.2,627200.0,2.2,2.2,2.19,2.2,627200.0
2010-04-13 12:00:00,2.2,2.2,2.2,2.2,273600.0,2.2,2.2,2.2,2.2,273600.0
2010-04-13 12:30:00,2.2,2.2,2.2,2.2,155200.0,2.2,2.2,2.2,2.2,155200.0
2010-04-13 13:00:00,2.2,2.2,2.2,2.2,179200.0,2.2,2.2,2.2,2.2,179200.0
2010-04-13 13:30:00,2.2,2.2,2.2,2.2,206400.0,2.2,2.2,2.2,2.2,206400.0
2010-04-13 14:00:00,2.2,2.2,2.2,2.2,358400.0,2.2,2.2,2.2,2.2,358400.0
2010-04-13 14:30:00,2.2,2.2,2.2,2.2,334400.0,2.2,2.2,2.2,2.2,334400.0
2010-04-13 15:00:00,2.2,2.2,2.2,2.2,448000.0,2.2,2.2,2.2,2.2,448000.0
2010-04-13 15:30:00,2.2,2.21,2.2,2.21,681600.0,2.2,2.21,2.2,2.21,681600.0
2010-04-14 09:30:00,2.22,2.22,2.2,2.2,204800.0,2.22,2.22,2.2,2.2,204800.0
2010-04-14 10:00:00,2.21,2.21,2.2,2.21,395200.0,2.21,2.21,2.2,2.21,395200.0
2010-04-14 10:30:00,2.21,2.21,2.19,2.2,652800.0,2.21,2.21,2.19,2.2,652800.0
2010-04-14 11:00:00,2.2,2.2,2.2,2.2,222400.0,2.2,2.2,2.2,2.2,222400.0
2010-04-14 11:30:00,2.2,2.2,2.2,2.2,243200.0,2.2,2.2,2.2,2.2,243200.0
2010-04-14 12:00:00,2.2,2.21,2.2,2.21,140800.0,2.2,2.21,2.2,2.21,140800.0
2010-04-14 12:30:00,2.21,2.21,2.21,2.21,104000.0,2.21,2.21,2.21,2.21,104000.0
2010-04-14 13:00:00,2.21,2.21,2.21,2.21,164800.0,2.21,2.21,2.21,2.21,164800.0
2010-04-14 13:30:00,2.21,2.21,2.21,2.21,65600.0,2.21,2.21,2.21,2.21,65600.0
2010-04-14 14:00:00,2.21,2.21,2.21,2.21,94400.0,2.21,2.21,2.21,2.21,94400.0
2010-04-14 14:30:00,2.21,2.21,2.21,2.21,323200.0,2.21,2.21,2.21,2.21,323200.0
2010-04-14 15:00:00,2.21,2.21,2.21,2.21,497600.0,2.21,2.21,2.21,2.21,497600.0
2010-04-14 15:30:00,2.21,2.22,2.21,2.22,849600.0,2.21,2.22,2.21,2.22,849600.0
2010-04-15 09:30:00,2.21,2.22,2.21,2.22,65600.0,2.21,2.22,2.21,2.22,65600.0
2010-04-15 10:00:00,2.22,2.22,2.22,2.22,104000.0,2.22,2.22,2.22,2.22,104000.0
2010-04-15 10:30:00,2.22,2.23,2.22,2.23,83200.0,2.22,2.23,2.22,2.23,83200.0
2010-04-15 11:00:00,2.22,2.23,2.22,2.22,70400.0,2.22,2.23,2.22,2.22,70400.0
2010-04-15 11:30:00,2.22,2.22,2.22,2.22,72000.0,2.22,2.22,2.22,2.22,72000.0
2010-04-15 12:00:00,2.22,2.23,2.22,2.22,211200.0,2.22,2.23,2.22,2.22,211200.0
2010-04-15 12:30:00,2.22,2.23,2.22,2.23,123200.0,2.22,2.23,2.22,2.23,123200.0
2010-04-15 13:00:00,2.23,2.23,2.22,2.22,140800.0,2.23,2.23,2.22,2.22,140800.0
2010-04-15 13:30:00,2.23,2.23,2.22,2.22,60800.0,2.23,2.23,2.22,2.22,60800.0
2010-04-15 14:00:00,2.22,2.23,2.22,2.23,136000.0,2.22,2.23,2.22,2.23,136000.0
2010-04-15 14:30:00,2.23,2.23,2.22,2.22,150400.0,2.23,2.23,2.22,2.22,150400.0
2010-04-15 15:00:00,2.23,2.23,2.22,2.22,193600.0,2.23,2.23,2.22,2.22,193600.0
2010-04-15 15:30:00,2.22,2.22,2.22,2.22,708800.0,2.22,2.22,2.22,2.22,708800.0
2010-04-16 09:30:00,2.21,2.22,2.21,2.21,192000.0,2.21,2.22,2.21,2.21,192000.0
2010-04-16 10:00:00,2.21,2.21,2.21,2.21,216000.0,2.21,2.21,2.21,2.21,216000.0
2010-04-16 10:30:00,2.21,2.21,2.2,2.2,352000.0,2.21,2.21,2.2,2.2,352000.0
2010-04-16 11:00:00,2.2,2.2,2.2,2.2,808000.0,2.2,2.2,2.2,2.2,808000.0
2010-04-16 11:30:00,2.2,2.2,2.19,2.19,190400.0,2.2,2.2,2.19,2.19,190400.0
2010-04-16 12:00:00,2.19,2.19,2.18,2.18,952000.0,2.19,2.19,2.18,2.18,952000.0
2010-04-16 12:30:00,2.18,2.18,2.17,2.18,425600.0,2.18,2.18,2.17,2.18,425600.0
2010-04-16 13:00:00,2.18,2.18,2.18,2.18,217600.0,2.18,2.18,2.18,2.18,217600.0
2010-04-16 13:30:00,2.18,2.18,2.17,2.18,1464000.0,2.18,2.18,2.17,2.18,1464000.0
2010-04-16 14:00:00,2.18,2.18,2.17,2.18,440000.0,2.18,2.18,2.17,2.18,440000.0
2010-04-16 14:30:00,2.18,2.18,2.17,2.17,1027200.0,2.18,2.18,2.17,2.17,1027200.0
2010-04-16 15:00:00,2.17,2.17,2.16,2.17,1280000.0,2.17,2.17,2.16,2.17,1280000.0
2010-04-16 15:30:00,2.17,2.18,2.17,2.18,1257600.0,2.17,2.18,2.17,2.18,1257600.0
2010-04-19 09:30:00,2.18,2.18,2.16,2.16,825600.0,2.18,2.18,2.16,2.16,825600.0
2010-04-19 10:00:00,2.16,2.17,2.16,2.16,606400.0,2.16,2.17,2.16,2.16,606400.0
2010-04-19 10:30:00,2.16,2.16,2.16,2.16,313600.0,2.16,2.16,2.16,2.16,313600.0
2010-04-19 11:00:00,2.16,2.16,2.16,2.16,468800.0,2.16,2.16,2.16,2.16,468800.0
2010-04-19 11:30:00,2.16,2.16,2.15,2.15,798400.0,2.16,2.16,2.15,2.15,798400.0
2010-04-19 12:00:00,2.15,2.15,2.15,2.15,278400.0,2.15,2.15,2.15,2.15,278400.0
2010-04-19 12:30:00,2.15,2.15,2.15,2.15,236800.0,2.15,2.15,2.15,2.15,236800.0
2010-04-19 13:00:00,2.15,2.15,2.14,2.14,1392000.0,2.15,2.15,2.14,2.14,1392000.0
2010-04-19 13:30:00,2.14,2.14,2.13,2.14,1328000.0,2.14,2.14,2.13,2.14,1328000.0
2010-04-19 14:00:00,2.14,2.15,2.14,2.14,449600.0,2.14,2.15,2.14,2.14,449600.0
2010-04-19 14:30:00,2.14,2.15,2.14,2.15,408000.0,2.14,2.15,2.14,2.15,408000.0
2010-04-19 15:00:00,2.15,2.15,2.15,2.15,718400.0,2.15,2.15,2.15,2.15,718400.0
2010-04-19 15:30:00,2.15,2.15,2.15,2.15,859200.0,2.15,2.15,2.15,2.15,859200.0
2010-04-20 09:30:00,2.16,2.17,2.15,2.16,142400.0,2.16,2.17,2.15,2.16,142400.0
2010-04-20 10:00:00,2.16,2.17,2.15,2.17,232000.0,2.16,2.17,2.15,2.17,232000.0
2010-04-20 10:30:00,2.17,2.18,2.17,2.18,286400.0,2.17,2.18,2.17,2.18,286400.0
2010-04-20 11:00:00,2.18,2.18,2.18,2.18,225600.0,2.18,2.18,2.18,2.18,225600.0
2010-04-20 11:30:00,2.18,2.19,2.18,2.18,308800.0,2.18,2.19,2.18,2.18,308800.0
2010-04-20 12:00:00,2.18,2.19,2.18,2.19,259200.0,2.18,2.19,2.18,2.19,259200.0
2010-04-20 12:30:00,2.19,2.19,2.19,2.19,504000.0,2.19,2.19,2.19,2.19,504000.0
2010-04-20 13:00:00,2.19,2.19,2.19,2.19,155200.0,2.19,2.19,2.19,2.19,155200.0
2010-04-20 13:30:00,2.19,2.19,2.19,2.19,312000.0,2.19,2.19,2.19,2.19,312000.0
2010-04-20 14:00:00,2.19,2.19,2.18,2.18,593600.0,2.19,2.19,2.18,2.18,593600.0
2010-04-20 14:30:00,2.18,2.19,2.18,2.18,312000.0,2.18,2.19,2.18,2.18,312000.0
2010-04-20 15:00:00,2.18,2.19,2.18,2.18,387200.0,2.18,2.19,2.18,2.18,387200.0
2010-04-20 15:30:00,2.18,2.19,2.18,2.19,1104000.0,2.18,2.19,2.18,2.19,1104000.0
2010-04-21 09:30:00,2.2,2.2,2.19,2.19,278400.0,2.2,2.2,2.19,2.19,278400.0
2010-04-21 10:00:00,2.19,2.19,2.18,2.18,200000.0,2.19,2.19,2.18,2.18,200000.0
2010-04-21 10:30:00,2.18,2.18,2.18,2.18,481600.0,2.18,2.18,2.18,2.18,481600.0
2010-04-21 11:00:00,2.18,2.18,2.18,2.18,275200.0,2.18,2.18,2.18,2.18,275200.0
2010-04-21 11:30:00,2.18,2.18,2.18,2.18,214400.0,2.18,2.18,2.18,2.18,214400.0
2010-04-21 12:00:00,2.18,2.19,2.18,2.19,385600.0,2.18,2.19,2.18,2.19,385600.0
2010-04-21 12:30:00,2.19,2.19,2.18,2.18,115200.0,2.19,2.19,2.18,2.18,115200.0
2010-04-21 13:00:00,2.18,2.19,2.18,2.18,219200.0,2.18,2.19,2.18,2.18,219200.0
2010-04-21 13:30:00,2.18,2.19,2.18,2.19,414400.0,2.18,2.19,2.18,2.19,414400.0
2010-04-21 14:00:00,2.19,2.19,2.18,2.19,401600.0,2.19,2.19,2.18,2.19,401600.0
2010-04-21 14:30:00,2.19,2.19,2.18,2.19,371200.0,2.19,2.19,2.18,2.19,371200.0
2010-04-21 15:00:00,2.19,2.19,2.19,2.19,432000.0,2.19,2.19,2.19,2.19,432000.0
2010-04-21 15:30:00,2.19,2.19,2.19,2.19,897600.0,2.19,2.19,2.19,2.19,897600.0
2010-04-22 09:30:00,2.17,2.18,2.17,2.17,177600.0,2.17,2.18,2.17,2.17,177600.0
2010-04-22 10:00:00,2.17,2.18,2.17,2.17,1092800.0,2.17,2.18,2.17,2.17,1092800.0
2010-04-22 10:30:00,2.17,2.18,2.17,2.18,393600.0,2.17,2.18,2.17,2.18,393600.0
2010-04-22 11:00:00,2.18,2.18,2.17,2.18,812800.0,2.18,2.18,2.17,2.18,812800.0
2010-04-22 11:30:00,2.18,2.19,2.18,2.19,1036800.0,2.18,2.19,2.18,2.19,1036800.0
2010-04-22 12:00:00,2.19,2.19,2.19,2.19,2361600.0,2.19,2.19,2.19,2.19,2361600.0
2010-04-22 12:30:00,2.19,2.2,2.19,2.2,230400.0,2.19,2.2,2.19,2.2,230400.0
2010-04-22 13:00:00,2.2,2.2,2.19,2.2,136000.0,2.2,2.2,2.19,2.2,136000.0
2010-04-22 13:30:00,2.2,2.2,2.19,2.2,174400.0,2.2,2.2,2.19,2.2,174400.0
2010-04-22 14:00:00,2.2,2.2,2.19,2.2,244800.0,2.2,2.2,2.19,2.2,244800.0
2010-04-22 14:30:00,2.2,2.2,2.19,2.19,436800.0,2.2,2.2,2.19,2.19,436800.0
2010-04-22 15:00:00,2.19,2.2,2.19,2.2,635200.0,2.19,2.2,2.19,2.2,635200.0
2010-04-22 15:30:00,2.2,2.2,2.19,2.19,1764800.0,2.2,2.2,2.19,2.19,1764800.0
2010-04-23 09:30:00,2.18,2.19,2.17,2.19,467200.0,2.18,2.19,2.17,2.19,467200.0
2010-04-23 10:00:00,2.19,2.2,2.19,2.2,387200.0,2.19,2.2,2.19,2.2,387200.0
2010-04-23 10:30:00,2.19,2.2,2.19,2.19,395200.0,2.19,2.2,2.19,2.19,395200.0
2010-04-23 11:00:00,2.19,2.2,2.19,2.19,185600.0,2.19,2.2,2.19,2.19,185600.0
2010-04-23 11:30:00,2.19,2.2,2.19,2.2,177600.0,2.19,2.2,2.19,2.2,177600.0
2010-04-23 12:00:00,2.19,2.19,2.19,2.19,187200.0,2.19,2.19,2.19,2.19,187200.0
2010-04-23 12:30:00,2.19,2.19,2.19,2.19,62400.0,2.19,2.19,2.19,2.19,62400.0
2010-04-23 13:00:00,2.19,2.19,2.19,2.19,112000.0,2.19,2.19,2.19,2.19,112000.0
2010-04-23 13:30:00,2.19,2.19,2.19,2.19,108800.0,2.19,2.19,2.19,2.19,108800.0
2010-04-23 14:00:00,2.19,2.2,2.19,2.19,94400.0,2.19,2.2,2.19,2.19,94400.0
2010-04-23 14:30:00,2.19,2.2,2.19,2.2,208000.0,2.19,2.2,2.19,2.2,208000.0
2010-04-23 15:00:00,2.2,2.2,2.2,2.2,342400.0,2.2,2.2,2.2,2.2,342400.0
2010-04-23 15:30:00,2.2,2.21,2.2,2.21,552000.0,2.2,2.21,2.2,2.21,552000.0
2010-04-26 09:30:00,2.21,2.21,2.2,2.2,289600.0,2.21,2.21,2.2,2.2,289600.0
2010-04-26 10:00:00,2.2,2.2,2.19,2.2,190400.0,2.2,2.2,2.19,2.2,190400.0
2010-04-26 10:30:00,2.2,2.21,2.2,2.21,249600.0,2.2,2.21,2.2,2.21,249600.0
2010-04-26 11:00:00,2.21,2.21,2.21,2.21,168000.0,2.21,2.21,2.21,2.21,168000.0
2010-04-26 11:30:00,2.21,2.21,2.2,2.2,284800.0,2.21,2.21,2.2,2.2,284800.0
2010-04-26 12:00:00,2.2,2.21,2.2,2.2,244800.0,2.2,2.21,2.2,2.2,244800.0
2010-04-26 12:30:00,2.2,2.21,2.2,2.2,73600.0,2.2,2.21,2.2,2.2,73600.0
2010-04-26 13:00:00,2.2,2.21,2.2,2.21,462400.0,2.2,2.21,2.2,2.21,462400.0
2010-04-26 13:30:00,2.21,2.22,2.21,2.21,219200.0,2.21,2.22,2.21,2.21,219200.0
2010-04-26 14:00:00,2.21,2.21,2.21,2.21,129600.0,2.21,2.21,2.21,2.21,129600.0
2010-04-26 14:30:00,2.21,2.22,2.21,2.21,284800.0,2.21,2.22,2.21,2.21,284800.0
2010-04-26 15:00:00,2.21,2.21,2.2,2.21,342400.0,2.21,2.21,2.2,2.21,342400.0
2010-04-26 15:30:00,2.21,2.21,2.21,2.21,332800.0,2.21,2.21,2.21,2.21,332800.0
2010-04-27 09:30:00,2.19,2.22,2.19,2.22,190400.0,2.19,2.22,2.19,2.22,190400.0
2010-04-27 10:00:00,2.22,2.22,2.22,2.22,179200.0,2.22,2.22,2.22,2.22,179200.0
2010-04-27 10:30:00,2.22,2.22,2.22,2.22,145600.0,2.22,2.22,2.22,2.22,145600.0
2010-04-27 11:00:00,2.22,2.22,2.2,2.2,350400.0,2.22,2.22,2.2,2.2,350400.0
2010-04-27 11:30:00,2.2,2.2,2.19,2.2,118400.0,2.2,2.2,2.19,2.2,118400.0
2010-04-27 12:00:00,2.2,2.21,2.2,2.2,243200.0,2.2,2.21,2.2,2.2,243200.0
2010-04-27 12:30:00,2.2,2.21,2.2,2.2,89600.0,2.2,2.21,2.2,2.2,89600.0
2010-04-27 13:00:00,2.2,2.21,2.2,2.21,155200.0,2.2,2.21,2.2,2.21,155200.0
2010-04-27 13:30:00,2.21,2.21,2.21,2.21,134400.0,2.21,2.21,2.21,2.21,134400.0
2010-04-27 14:00:00,2.21,2.21,2.21,2.21,315200.0,2.21,2.21,2.21,2.21,315200.0
2010-04-27 14:30:00,2.21,2.21,2.21,2.21,444800.0,2.21,2.21,2.21,2.21,444800.0
2010-04-27 15:00:00,2.21,2.21,2.21,2.21,363200.0,2.21,2.21,2.21,2.21,363200.0
2010-04-27 15:30:00,2.21,2.21,2.19,2.19,966400.0,2.21,2.21,2.19,2.19,966400.0
2010-04-28 09:30:00,2.21,2.21,2.19,2.19,136000.0,2.21,2.21,2.19,2.19,136000.0
2010-04-28 10:00:00,2.19,2.19,2.19,2.19,254400.0,2.19,2.19,2.19,2.19,254400.0
2010-04-28 10:30:00,2.19,2.19,2.18,2.19,172800.0,2.19,2.19,2.18,2.19,172800.0
2010-04-28 11:00:00,2.19,2.19,2.19,2.19,102400.0,2.19,2.19,2.19,2.19,102400.0
2010-04-28 11:30:00,2.19,2.19,2.19,2.19,88000.0,2.19,2.19,2.19,2.19,88000.0
2010-04-28 12:00:00,2.19,2.2,2.19,2.2,121600.0,2.19,2.2,2.19,2.2,121600.0
2010-04-28 12:30:00,2.2,2.21,2.19,2.2,116800.0,2.2,2.21,2.19,2.2,116800.0
2010-04-28 13:00:00,2.2,2.21,2.2,2.2,147200.0,2.2,2.21,2.2,2.2,147200.0
2010-04-28 13:30:00,2.2,2.2,2.19,2.19,142400.0,2.2,2.2,2.19,2.19,142400.0
2010-04-28 14:00:00,2.19,2.2,2.19,2.2,155200.0,2.19,2.2,2.19,2.2,155200.0
2010-04-28 14:30:00,2.2,2.2,2.2,2.2,131200.0,2.2,2.2,2.2,2.2,131200.0
2010-04-28 15:00:00,2.2,2.2,2.19,2.2,232000.0,2.2,2.2,2.19,2.2,232000.0
2010-04-28 15:30:00,2.2,2.2,2.19,2.19,507200.0,2.2,2.2,2.19,2.19,507200.0
2010-04-29 09:30:00,2.2,2.21,2.19,2.2,340800.0,2.2,2.21,2.19,2.2,340800.0
2010-04-29 10:00:00,2.2,2.2,2.19,2.19,488000.0,2.2,2.2,2.19,2.19,488000.0
2010-04-29 10:30:00,2.19,2.21,2.19,2.21,380800.0,2.19,2.21,2.19,2.21,380800.0
2010-04-29 11:00:00,2.21,2.21,2.2,2.21,270400.0,2.21,2.21,2.2,2.21,270400.0
2010-04-29 11:30:00,2.21,2.21,2.2,2.2,284800.0,2.21,2.21,2.2,2.2,284800.0
2010-04-29 12:00:00,2.21,2.22,2.21,2.22,475200.0,2.21,2.22,2.21,2.22,475200.0
2010-04-29 12:30:00,2.22,2.22,2.21,2.22,195200.0,2.22,2.22,2.21,2.22,195200.0
2010-04-29 13:00:00,2.22,2.23,2.22,2.22,254400.0,2.22,2.23,2.22,2.22,254400.0
2010-04-29 13:30:00,2.22,2.22,2.22,2.22,273600.0,2.22,2.22,2.22,2.22,273600.0
2010-04-29 14:00:00,2.22,2.22,2.22,2.22,420800.0,2.22,2.22,2.22,2.22,420800.0
2010-04-29 14:30:00,2.22,2.22,2.22,2.22,420800.0,2.22,2.22,2.22,2.22,420800.0
2010-04-29 15:00:00,2.22,2.22,2.21,2.21,872000.0,2.22,2.22,2.21,2.21,872000.0
2010-04-29 15:30:00,2.21,2.23,2.21,2.22,1131200.0,2.21,2.23,2.21,2.22,1131200.0
2010-04-30 09:30:00,2.22,2.26,2.21,2.26,422400.0,2.22,2.26,2.21,2.26,422400.0
2010-04-30 10:00:00,2.26,2.26,2.24,2.25,454400.0,2.26,2.26,2.24,2.25,454400.0
2010-04-30 10:30:00,2.25,2.26,2.24,2.25,465600.0,2.25,2.26,2.24,2.25,465600.0
2010-04-30 11:00:00,2.25,2.25,2.24,2.24,446400.0,2.25,2.25,2.24,2.24,446400.0
2010-04-30 11:30:00,2.24,2.24,2.24,2.24,329600.0,2.24,2.24,2.24,2.24,329600.0
2010-04-30 12:00:00,2.24,2.24,2.23,2.24,310400.0,2.24,2.24,2.23,2.24,310400.0
2010-04-30 12:30:00,2.24,2.24,2.23,2.24,369600.0,2.24,2.24,2.23,2.24,369600.0
2010-04-30 13:00:00,2.24,2.25,2.23,2.25,488000.0,2.24,2.25,2.23,2.25,488000.0
2010-04-30 13:30:00,2.25,2.25,2.24,2.25,404800.0,2.25,2.25,2.24,2.25,404800.0
2010-04-30 14:00:00,2.25,2.25,2.24,2.25,686400.0,2.25,2.25,2.24,2.25,686400.0
2010-04-30 14:30:00,2.24,2.25,2.24,2.24,720000.0,2.24,2.25,2.24,2.24,720000.0
2010-04-30 15:00:00,2.24,2.25,2.24,2.24,884800.0,2.24,2.25,2.24,2.24,884800.0
2010-04-30 15:30:00,2.24,2.25,2.23,2.23,1859200.0,2.24,2.25,2.23,2.23,1859200.0
2010-05-03 09:30:00,2.24,2.26,2.23,2.25,480000.0,2.24,2.26,2.23,2.25,480000.0
2010-05-03 10:00:00,2.25,2.26,2.25,2.26,545600.0,2.25,2.26,2.25,2.26,545600.0
2010-05-03 10:30:00,2.25,2.26,2.25,2.25,627200.0,2.25,2.26,2.25,2.25,627200.0
2010-05-03 11:00:00,2.25,2.25,2.24,2.25,212800.0,2.25,2.25,2.24,2.25,212800.0
2010-05-03 11:30:00,2.25,2.25,2.24,2.25,200000.0,2.25,2.25,2.24,2.25,200000.0
2010-05-03 12:00:00,2.25,2.25,2.24,2.25,137600.0,2.25,2.25,2.24,2.25,137600.0
2010-05-03 12:30:00,2.25,2.25,2.25,2.25,211200.0,2.25,2.25,2.25,2.25,211200.0
2010-05-03 13:00:00,2.25,2.25,2.25,2.25,195200.0,2.25,2.25,2.25,2.25,195200.0
2010-05-03 13:30:00,2.25,2.25,2.25,2.25,238400.0,2.25,2.25,2.25,2.25,238400.0
2010-05-03 14:00:00,2.25,2.26,2.24,2.25,289600.0,2.25,2.26,2.24,2.25,289600.0
2010-05-03 14:30:00,2.25,2.26,2.25,2.25,212800.0,2.25,2.26,2.25,2.25,212800.0
2010-05-03 15:00:00,2.25,2.25,2.25,2.25,342400.0,2.25,2.25,2.25,2.25,342400.0
2010-05-03 15:30:00,2.25,2.26,2.25,2.26,652800.0,2.25,2.26,2.25,2.26,652800.0
2010-05-04 09:30:00,2.23,2.24,2.2,2.22,238400.0,2.23,2.24,2.2,2.22,238400.0
2010-05-04 10:00:00,2.22,2.23,2.22,2.23,433600.0,2.22,2.23,2.22,2.23,433600.0
2010-05-04 10:30:00,2.22,2.23,2.21,2.21,337600.0,2.22,2.23,2.21,2.21,337600.0
2010-05-04 11:00:00,2.21,2.23,2.21,2.22,363200.0,2.21,2.23,2.21,2.22,363200.0
2010-05-04 11:30:00,2.22,2.25,2.22,2.25,728000.0,2.22,2.25,2.22,2.25,728000.0
2010-05-04 12:00:00,2.24,2.25,2.23,2.24,382400.0,2.24,2.25,2.23,2.24,382400.0
2010-05-04 12:30:00,2.24,2.24,2.23,2.23,512000.0,2.24,2.24,2.23,2.23,512000.0
2010-05-04 13:00:00,2.23,2.23,2.23,2.23,308800.0,2.23,2.23,2.23,2.23,308800.0
2010-05-04 13:30:00,2.23,2.23,2.23,2.23,75200.0,2.23,2.23,2.23,2.23,75200.0
2010-05-04 14:00:00,2.23,2.24,2.23,2.23,152000.0,2.23,2.24,2.23,2.23,152000.0
2010-05-04 14:30:00,2.23,2.23,2.23,2.23,155200.0,2.23,2.23,2.23,2.23,155200.0
2010-05-04 15:00:00,2.23,2.23,2.23,2.23,425600.0,2.23,2.23,2.23,2.23,425600.0
2010-05-04 15:30:00,2.23,2.23,2.23,2.23,1849600.0,2.23,2.23,2.23,2.23,1849600.0
2010-05-05 09:30:00,2.23,2.24,2.22,2.23,339200.0,2.23,2.24,2.22,2.23,339200.0
2010-05-05 10:00:00,2.22,2.23,2.22,2.22,555200.0,2.22,2.23,2.22,2.22,555200.0
2010-05-05 10:30:00,2.22,2.24,2.22,2.23,755200.0,2.22,2.24,2.22,2.23,755200.0
2010-05-05 11:00:00,2.23,2.23,2.22,2.23,152000.0,2.23,2.23,2.22,2.23,152000.0
2010-05-05 11:30:00,2.23,2.23,2.23,2.23,641600.0,2.23,2.23,2.23,2.23,641600.0
2010-05-05 12:00:00,2.23,2.23,2.23,2.23,164800.0,2.23,2.23,2.23,2.23,164800.0
2010-05-05 12:30:00,2.23,2.23,2.23,2.23,305600.0,2.23,2.23,2.23,2.23,305600.0
2010-05-05 13:00:00,2.23,2.24,2.23,2.23,217600.0,2.23,2.24,2.23,2.23,217600.0
2010-05-05 13:30:00,2.23,2.24,2.23,2.24,342400.0,2.23,2.24,2.23,2.24,342400.0
2010-05-05 14:00:00,2.24,2.24,2.23,2.24,604800.0,2.24,2.24,2.23,2.24,604800.0
2010-05-05 14:30:00,2.23,2.24,2.23,2.23,561600.0,2.23,2.24,2.23,2.23,561600.0
2010-05-05 15:00:00,2.23,2.23,2.23,2.23,601600.0,2.23,2.23,2.23,2.23,601600.0
2010-05-05 15:30:00,2.23,2.23,2.23,2.23,1142400.0,2.23,2.23,2.23,2.23,1142400.0
2010-05-06 09:30:00,2.22,2.25,2.22,2.25,443200.0,2.22,2.25,2.22,2.25,443200.0
2010-05-06 10:00:00,2.25,2.26,2.24,2.25,564800.0,2.25,2.26,2.24,2.25,564800.0
2010-05-06 10:30:00,2.25,2.26,2.25,2.25,384000.0,2.25,2.26,2.25,2.25,384000.0
2010-05-06 11:00:00,2.25,2.25,2.24,2.24,241600.0,2.25,2.25,2.24,2.24,241600.0
2010-05-06 11:30:00,2.24,2.24,2.24,2.24,281600.0,2.24,2.24,2.24,2.24,281600.0
2010-05-06 12:00:00,2.24,2.25,2.24,2.24,284800.0,2.24,2.25,2.24,2.24,284800.0
2010-05-06 12:30:00,2.24,2.24,2.24,2.24,206400.0,2.24,2.24,2.24,2.24,206400.0
2010-05-06 13:00:00,2.24,2.24,2.23,2.23,292800.0,2.24,2.24,2.23,2.23,292800.0
2010-05-06 13:30:00,2.23,2.23,2.22,2.22,363200.0,2.23,2.23,2.22,2.22,363200.0
2010-05-06 14:00:00,2.22,2.22,2.2,2.2,604800.0,2.22,2.22,2.2,2.2,604800.0
2010-05-06 14:30:00,2.2,2.2,2.16,2.18,1579200.0,2.2,2.2,2.16,2.18,1579200.0
2010-05-06 15:00:00,2.18,2.22,2.18,2.19,1425600.0,2.18,2.22,2.18,2.19,1425600.0
2010-05-06 15:30:00,2.19,2.21,2.19,2.2,1843200.0,2.19,2.21,2.19,2.2,1843200.0
2010-05-07 09:30:00,2.2,2.2,2.14,2.18,657600.0,2.2,2.2,2.14,2.18,657600.0
2010-05-07 10:00:00,2.18,2.19,2.16,2.16,835200.0,2.18,2.19,2.16,2.16,835200.0
2010-05-07 10:30:00,2.16,2.18,2.16,2.17,580800.0,2.16,2.18,2.16,2.17,580800.0
2010-05-07 11:00:00,2.17,2.2,2.17,2.19,595200.0,2.17,2.2,2.17,2.19,595200.0
2010-05-07 11:30:00,2.18,2.19,2.18,2.19,619200.0,2.18,2.19,2.18,2.19,619200.0
2010-05-07 12:00:00,2.19,2.2,2.19,2.19,454400.0,2.19,2.2,2.19,2.19,454400.0
2010-05-07 12:30:00,2.19,2.19,2.19,2.19,552000.0,2.19,2.19,2.19,2.19,552000.0
2010-05-07 13:00:00,2.19,2.2,2.19,2.19,803200.0,2.19,2.2,2.19,2.19,803200.0
2010-05-07 13:30:00,2.19,2.2,2.19,2.19,417600.0,2.19,2.2,2.19,2.19,417600.0
2010-05-07 14:00:00,2.19,2.2,2.19,2.19,465600.0,2.19,2.2,2.19,2.19,465600.0
2010-05-07 14:30:00,2.19,2.19,2.18,2.18,801600.0,2.19,2.19,2.18,2.18,801600.0
2010-05-07 15:00:00,2.18,2.19,2.17,2.18,830400.0,2.18,2.19,2.17,2.18,830400.0
2010-05-07 15:30:00,2.18,2.18,2.17,2.17,1500800.0,2.18,2.18,2.17,2.17,1500800.0
2010-05-10 09:30:00,2.25,2.26,2.23,2.25,636800.0,2.25,2.26,2.23,2.25,636800.0
2010-05-10 10:00:00,2.25,2.25,2.24,2.24,632000.0,2.25,2.25,2.24,2.24,632000.0
2010-05-10 10:30:00,2.24,2.25,2.24,2.25,883200.0,2.24,2.25,2.24,2.25,883200.0
2010-05-10 11:00:00,2.25,2.27,2.25,2.26,601600.0,2.25,2.27,2.25,2.26,601600.0
2010-05-10 11:30:00,2.26,2.27,2.26,2.27,307200.0,2.26,2.27,2.26,2.27,307200.0
2010-05-10 12:00:00,2.27,2.27,2.26,2.27,216000.0,2.27,2.27,2.26,2.27,216000.0
2010-05-10 12:30:00,2.27,2.27,2.26,2.26,331200.0,2.27,2.27,2.26,2.26,331200.0
2010-05-10 13:00:00,2.26,2.26,2.26,2.26,401600.0,2.26,2.26,2.26,2.26,401600.0
2010-05-10 13:30:00,2.26,2.27,2.26,2.27,542400.0,2.26,2.27,2.26,2.27,542400.0
2010-05-10 14:00:00,2.26,2.27,2.26,2.26,478400.0,2.26,2.27,2.26,2.26,478400.0
2010-05-10 14:30:00,2.26,2.26,2.26,2.26,497600.0,2.26,2.26,2.26,2.26,497600.0
2010-05-10 15:00:00,2.26,2.27,2.26,2.27,713600.0,2.26,2.27,2.26,2.27,713600.0
2010-05-10 15:30:00,2.27,2.29,2.27,2.28,1244800.0,2.27,2.29,2.27,2.28,1244800.0
2010-05-11 09:30:00,2.27,2.28,2.25,2.28,590400.0,2.27,2.28,2.25,2.28,590400.0
2010-05-11 10:00:00,2.28,2.29,2.28,2.29,499200.0,2.28,2.29,2.28,2.29,499200.0
2010-05-11 10:30:00,2.28,2.3,2.28,2.3,844800.0,2.28,2.3,2.28,2.3,844800.0
2010-05-11 11:00:00,2.3,2.31,2.29,2.3,787200.0,2.3,2.31,2.29,2.3,787200.0
2010-05-11 11:30:00,2.3,2.3,2.29,2.3,2836800.0,2.3,2.3,2.29,2.3,2836800.0
2010-05-11 12:00:00,2.3,2.31,2.3,2.31,886400.0,2.3,2.31,2.3,2.31,886400.0
2010-05-11 12:30:00,2.31,2.31,2.31,2.31,1078400.0,2.31,2.31,2.31,2.31,1078400.0
2010-05-11 13:00:00,2.31,2.31,2.31,2.31,1212800.0,2.31,2.31,2.31,2.31,1212800.0
2010-05-11 13:30:00,2.31,2.32,2.31,2.32,539200.0,2.31,2.32,2.31,2.32,539200.0
2010-05-11 14:00:00,2.31,2.32,2.31,2.32,652800.0,2.31,2.32,2.31,2.32,652800.0
2010-05-11 14:30:00,2.32,2.32,2.31,2.31,643200.0,2.32,2.32,2.31,2.31,643200.0
2010-05-11 15:00:00,2.31,2.31,2.29,2.29,897600.0,2.31,2.31,2.29,2.29,897600.0
2010-05-11 15:30:00,2.29,2.29,2.28,2.28,1084800.0,2.29,2.29,2.28,2.28,1084800.0
2010-05-12 09:30:00,2.28,2.29,2.27,2.29,300800.0,2.28,2.29,2.27,2.29,300800.0
2010-05-12 10:00:00,2.29,2.31,2.29,2.3,208000.0,2.29,2.31,2.29,2.3,208000.0
2010-05-12 10:30:00,2.31,2.31,2.3,2.3,156800.0,2.31,2.31,2.3,2.3,156800.0
2010-05-12 11:00:00,2.3,2.31,2.3,2.3,251200.0,2.3,2.31,2.3,2.3,251200.0
2010-05-12 11:30:00,2.3,2.31,2.3,2.3,331200.0,2.3,2.31,2.3,2.3,331200.0
2010-05-12 12:00:00,2.3,2.32,2.3,2.32,481600.0,2.3,2.32,2.3,2.32,481600.0
2010-05-12 12:30:00,2.32,2.32,2.32,2.32,193600.0,2.32,2.32,2.32,2.32,193600.0
2010-05-12 13:00:00,2.32,2.33,2.32,2.32,388800.0,2.32,2.33,2.32,2.32,388800.0
2010-05-12 13:30:00,2.32,2.32,2.31,2.31,572800.0,2.32,2.32,2.31,2.31,572800.0
2010-05-12 14:00:00,2.31,2.31,2.31,2.31,297600.0,2.31,2.31,2.31,2.31,297600.0
2010-05-12 14:30:00,2.31,2.31,2.31,2.31,363200.0,2.31,2.31,2.31,2.31,363200.0
2010-05-12 15:00:00,2.31,2.31,2.31,2.31,1246400.0,2.31,2.31,2.31,2.31,1246400.0
2010-05-12 15:30:00,2.31,2.32,2.31,2.32,436800.0,2.31,2.32,2.31,2.32,436800.0
2010-05-13 09:30:00,2.31,2.34,2.31,2.33,553600.0,2.31,2.34,2.31,2.33,553600.0
2010-05-13 10:00:00,2.33,2.34,2.32,2.34,152000.0,2.33,2.34,2.32,2.34,152000.0
2010-05-13 10:30:00,2.34,2.35,2.34,2.34,371200.0,2.34,2.35,2.34,2.34,371200.0
2010-05-13 11:00:00,2.34,2.35,2.34,2.34,408000.0,2.34,2.35,2.34,2.34,408000.0
2010-05-13 11:30:00,2.34,2.35,2.34,2.34,408000.0,2.34,2.35,2.34,2.34,408000.0
2010-05-13 12:00:00,2.34,2.35,2.34,2.35,179200.0,2.34,2.35,2.34,2.35,179200.0
2010-05-13 12:30:00,2.35,2.35,2.34,2.34,184000.0,2.35,2.35,2.34,2.34,184000.0
2010-05-13 13:00:00,2.34,2.35,2.34,2.35,139200.0,2.34,2.35,2.34,2.35,139200.0
2010-05-13 13:30:00,2.35,2.35,2.35,2.35,185600.0,2.35,2.35,2.35,2.35,185600.0
2010-05-13 14:00:00,2.35,2.36,2.35,2.35,251200.0,2.35,2.36,2.35,2.35,251200.0
2010-05-13 14:30:00,2.35,2.35,2.34,2.34,267200.0,2.35,2.35,2.34,2.34,267200.0
2010-05-13 15:00:00,2.34,2.34,2.33,2.34,833600.0,2.34,2.34,2.33,2.34,833600.0
2010-05-13 15:30:00,2.34,2.34,2.33,2.33,883200.0,2.34,2.34,2.33,2.33,883200.0
2010-05-14 09:30:00,2.32,2.33,2.31,2.31,268800.0,2.32,2.33,2.31,2.31,268800.0
2010-05-14 10:00:00,2.31,2.32,2.31,2.31,257600.0,2.31,2.32,2.31,2.31,257600.0
2010-05-14 10:30:00,2.31,2.31,2.31,2.31,236800.0,2.31,2.31,2.31,2.31,236800.0
2010-05-14 11:00:00,2.31,2.31,2.29,2.29,272000.0,2.31,2.31,2.29,2.29,272000.0
2010-05-14 11:30:00,2.3,2.3,2.29,2.29,254400.0,2.3,2.3,2.29,2.29,254400.0
2010-05-14 12:00:00,2.29,2.29,2.29,2.29,347200.0,2.29,2.29,2.29,2.29,347200.0
2010-05-14 12:30:00,2.29,2.3,2.29,2.3,256000.0,2.29,2.3,2.29,2.3,256000.0
2010-05-14 13:00:00,2.3,2.3,2.3,2.3,89600.0,2.3,2.3,2.3,2.3,89600.0
2010-05-14 13:30:00,2.3,2.3,2.29,2.3,219200.0,2.3,2.3,2.29,2.3,219200.0
2010-05-14 14:00:00,2.3,2.3,2.29,2.29,228800.0,2.3,2.3,2.29,2.29,228800.0
2010-05-14 14:30:00,2.3,2.3,2.29,2.29,200000.0,2.3,2.3,2.29,2.29,200000.0
2010-05-14 15:00:00,2.29,2.3,2.29,2.29,364800.0,2.29,2.3,2.29,2.29,364800.0
2010-05-14 15:30:00,2.29,2.31,2.29,2.3,800000.0,2.29,2.31,2.29,2.3,800000.0
2010-05-17 09:30:00,2.31,2.34,2.31,2.32,296000.0,2.31,2.34,2.31,2.32,296000.0
2010-05-17 10:00:00,2.32,2.33,2.32,2.33,281600.0,2.32,2.33,2.32,2.33,281600.0
2010-05-17 10:30:00,2.33,2.34,2.33,2.33,401600.0,2.33,2.34,2.33,2.33,401600.0
2010-05-17 11:00:00,2.33,2.33,2.31,2.31,318400.0,2.33,2.33,2.31,2.31,318400.0
2010-05-17 11:30:00,2.31,2.31,2.3,2.3,318400.0,2.31,2.31,2.3,2.3,318400.0
2010-05-17 12:00:00,2.3,2.3,2.27,2.29,456000.0,2.3,2.3,2.27,2.29,456000.0
2010-05-17 12:30:00,2.29,2.31,2.29,2.3,510400.0,2.29,2.31,2.29,2.3,510400.0
2010-05-17 13:00:00,2.3,2.31,2.3,2.31,214400.0,2.3,2.31,2.3,2.31,214400.0
2010-05-17 13:30:00,2.31,2.31,2.29,2.3,246400.0,2.31,2.31,2.29,2.3,246400.0
2010-05-17 14:00:00,2.3,2.31,2.3,2.3,168000.0,2.3,2.31,2.3,2.3,168000.0
2010-05-17 14:30:00,2.3,2.31,2.3,2.31,235200.0,2.3,2.31,2.3,2.31,235200.0
2010-05-17 15:00:00,2.31,2.32,2.31,2.32,667200.0,2.31,2.32,2.31,2.32,667200.0
2010-05-17 15:30:00,2.32,2.34,2.32,2.32,2009600.0,2.32,2.34,2.32,2.32,2009600.0
2010-05-18 09:30:00,2.35,2.36,2.34,2.35,246400.0,2.35,2.36,2.34,2.35,246400.0
2010-05-18 10:00:00,2.35,2.35,2.34,2.34,328000.0,2.35,2.35,2.34,2.34,328000.0
2010-05-18 10:30:00,2.33,2.34,2.31,2.32,336000.0,2.33,2.34,2.31,2.32,336000.0
2010-05-18 11:00:00,2.32,2.33,2.32,2.32,161600.0,2.32,2.33,2.32,2.32,161600.0
2010-05-18 11:30:00,2.32,2.32,2.3,2.3,252800.0,2.32,2.32,2.3,2.3,252800.0
2010-05-18 12:00:00,2.3,2.31,2.29,2.31,196800.0,2.3,2.31,2.29,2.31,196800.0
2010-05-18 12:30:00,2.31,2.32,2.31,2.31,81600.0,2.31,2.32,2.31,2.31,81600.0
2010-05-18 13:00:00,2.31,2.31,2.3,2.3,259200.0,2.31,2.31,2.3,2.3,259200.0
2010-05-18 13:30:00,2.3,2.31,2.3,2.3,201600.0,2.3,2.31,2.3,2.3,201600.0
2010-05-18 14:00:00,2.3,2.31,2.3,2.3,155200.0,2.3,2.31,2.3,2.3,155200.0
2010-05-18 14:30:00,2.3,2.31,2.3,2.3,379200.0,2.3,2.31,2.3,2.3,379200.0
2010-05-18 15:00:00,2.3,2.31,2.3,2.3,294400.0,2.3,2.31,2.3,2.3,294400.0
2010-05-18 15:30:00,2.3,2.31,2.3,2.3,897600.0,2.3,2.31,2.3,2.3,897600.0
2010-05-19 09:30:00,2.3,2.3,2.28,2.3,369600.0,2.3,2.3,2.28,2.3,369600.0
2010-05-19 10:00:00,2.3,2.31,2.27,2.28,1177600.0,2.3,2.31,2.27,2.28,1177600.0
2010-05-19 10:30:00,2.28,2.29,2.26,2.27,665600.0,2.28,2.29,2.26,2.27,665600.0
2010-05-19 11:00:00,2.27,2.27,2.26,2.26,366400.0,2.27,2.27,2.26,2.26,366400.0
2010-05-19 11:30:00,2.26,2.26,2.25,2.26,144000.0,2.26,2.26,2.25,2.26,144000.0
2010-05-19 12:00:00,2.26,2.26,2.26,2.26,459200.0,2.26,2.26,2.26,2.26,459200.0
2010-05-19 12:30:00,2.26,2.26,2.25,2.26,380800.0,2.26,2.26,2.25,2.26,380800.0
2010-05-19 13:00:00,2.26,2.27,2.26,2.26,92800.0,2.26,2.27,2.26,2.26,92800.0
2010-05-19 13:30:00,2.26,2.26,2.26,2.26,160000.0,2.26,2.26,2.26,2.26,160000.0
2010-05-19 14:00:00,2.26,2.27,2.26,2.26,158400.0,2.26,2.27,2.26,2.26,158400.0
2010-05-19 14:30:00,2.26,2.27,2.26,2.27,406400.0,2.26,2.27,2.26,2.27,406400.0
2010-05-19 15:00:00,2.27,2.27,2.25,2.26,436800.0,2.27,2.27,2.25,2.26,436800.0
2010-05-19 15:30:00,2.27,2.27,2.26,2.26,785600.0,2.27,2.27,2.26,2.26,785600.0
2010-05-20 09:30:00,2.23,2.25,2.21,2.24,846400.0,2.23,2.25,2.21,2.24,846400.0
2010-05-20 10:00:00,2.24,2.24,2.22,2.23,872000.0,2.24,2.24,2.22,2.23,872000.0
2010-05-20 10:30:00,2.23,2.23,2.22,2.23,929600.0,2.23,2.23,2.22,2.23,929600.0
2010-05-20 11:00:00,2.23,2.23,2.22,2.23,680000.0,2.23,2.23,2.22,2.23,680000.0
2010-05-20 11:30:00,2.23,2.23,2.23,2.23,390400.0,2.23,2.23,2.23,2.23,390400.0
2010-05-20 12:00:00,2.23,2.23,2.22,2.22,556800.0,2.23,2.23,2.22,2.22,556800.0
2010-05-20 12:30:00,2.22,2.22,2.2,2.2,200000.0,2.22,2.22,2.2,2.2,200000.0
2010-05-20 13:00:00,2.2,2.22,2.2,2.22,348800.0,2.2,2.22,2.2,2.22,348800.0
2010-05-20 13:30:00,2.21,2.22,2.21,2.21,187200.0,2.21,2.22,2.21,2.21,187200.0
2010-05-20 14:00:00,2.21,2.22,2.21,2.21,593600.0,2.21,2.22,2.21,2.21,593600.0
2010-05-20 14:30:00,2.21,2.22,2.21,2.21,1168000.0,2.21,2.22,2.21,2.21,1168000.0
2010-05-20 15:00:00,2.21,2.22,2.2,2.21,804800.0,2.21,2.22,2.2,2.21,804800.0
2010-05-20 15:30:00,2.21,2.22,2.19,2.19,1196800.0,2.21,2.22,2.19,2.19,1196800.0
2010-05-21 09:30:00,2.16,2.2,2.16,2.2,552000.0,2.16,2.2,2.16,2.2,552000.0
2010-05-21 10:00:00,2.2,2.2,2.19,2.19,924800.0,2.2,2.2,2.19,2.19,924800.0
2010-05-21 10:30:00,2.19,2.19,2.18,2.19,736000.0,2.19,2.19,2.18,2.19,736000.0
2010-05-21 11:00:00,2.19,2.19,2.19,2.19,289600.0,2.19,2.19,2.19,2.19,289600.0
2010-05-21 11:30:00,2.19,2.2,2.19,2.19,446400.0,2.19,2.2,2.19,2.19,446400.0
2010-05-21 12:00:00,2.19,2.2,2.19,2.2,166400.0,2.19,2.2,2.19,2.2,166400.0
2010-05-21 12:30:00,2.2,2.2,2.19,2.19,145600.0,2.2,2.2,2.19,2.19,145600.0
2010-05-21 13:00:00,2.19,2.19,2.18,2.19,233600.0,2.19,2.19,2.18,2.19,233600.0
2010-05-21 13:30:00,2.19,2.19,2.18,2.19,172800.0,2.19,2.19,2.18,2.19,172800.0
2010-05-21 14:00:00,2.19,2.19,2.18,2.18,320000.0,2.19,2.19,2.18,2.18,320000.0
2010-05-21 14:30:00,2.18,2.18,2.17,2.18,742400.0,2.18,2.18,2.17,2.18,742400.0
2010-05-21 15:00:00,2.18,2.19,2.18,2.18,849600.0,2.18,2.19,2.18,2.18,849600.0
2010-05-21 15:30:00,2.18,2.2,2.18,2.19,3916800.0,2.18,2.2,2.18,2.19,3916800.0
2010-05-24 09:30:00,2.2,2.22,2.19,2.21,619200.0,2.2,2.22,2.19,2.21,619200.0
2010-05-24 10:00:00,2.21,2.22,2.21,2.22,883200.0,2.21,2.22,2.21,2.22,883200.0
2010-05-24 10:30:00,2.22,2.23,2.22,2.22,638400.0,2.22,2.23,2.22,2.22,638400.0
2010-05-24 11:00:00,2.22,2.22,2.21,2.22,348800.0,2.22,2.22,2.21,2.22,348800.0
2010-05-24 11:30:00,2.22,2.22,2.21,2.22,480000.0,2.22,2.22,2.21,2.22,480000.0
2010-05-24 12:00:00,2.22,2.22,2.21,2.22,422400.0,2.22,2.22,2.21,2.22,422400.0
2010-05-24 12:30:00,2.22,2.22,2.21,2.22,169600.0,2.22,2.22,2.21,2.22,169600.0
2010-05-24 13:00:00,2.22,2.22,2.21,2.21,262400.0,2.22,2.22,2.21,2.21,262400.0
2010-05-24 13:30:00,2.21,2.21,2.21,2.21,94400.0,2.21,2.21,2.21,2.21,94400.0
2010-05-24 14:00:00,2.21,2.21,2.21,2.21,209600.0,2.21,2.21,2.21,2.21,209600.0
2010-05-24 14:30:00,2.21,2.21,2.21,2.21,272000.0,2.21,2.21,2.21,2.21,272000.0
2010-05-24 15:00:00,2.21,2.21,2.21,2.21,443200.0,2.21,2.21,2.21,2.21,443200.0
2010-05-24 15:30:00,2.21,2.21,2.19,2.19,939200.0,2.21,2.21,2.19,2.19,939200.0
2010-05-25 09:30:00,2.16,2.19,2.12,2.12,766400.0,2.16,2.19,2.12,2.12,766400.0
2010-05-25 10:00:00,2.13,2.14,2.13,2.13,440000.0,2.13,2.14,2.13,2.13,440000.0
2010-05-25 10:30:00,2.14,2.14,2.13,2.14,272000.0,2.14,2.14,2.13,2.14,272000.0
2010-05-25 11:00:00,2.14,2.14,2.14,2.14,232000.0,2.14,2.14,2.14,2.14,232000.0
2010-05-25 11:30:00,2.14,2.14,2.13,2.14,440000.0,2.14,2.14,2.13,2.14,440000.0
2010-05-25 12:00:00,2.14,2.15,2.14,2.14,731200.0,2.14,2.15,2.14,2.14,731200.0
2010-05-25 12:30:00,2.14,2.14,2.14,2.14,187200.0,2.14,2.14,2.14,2.14,187200.0
2010-05-25 13:00:00,2.14,2.14,2.14,2.14,371200.0,2.14,2.14,2.14,2.14,371200.0
2010-05-25 13:30:00,2.14,2.14,2.13,2.14,267200.0,2.14,2.14,2.13,2.14,267200.0
2010-05-25 14:00:00,2.14,2.14,2.14,2.14,390400.0,2.14,2.14,2.14,2.14,390400.0
2010-05-25 14:30:00,2.14,2.16,2.14,2.15,560000.0,2.14,2.16,2.14,2.15,560000.0
2010-05-25 15:00:00,2.15,2.17,2.15,2.16,388800.0,2.15,2.17,2.15,2.16,388800.0
2010-05-25 15:30:00,2.16,2.17,2.16,2.16,1905600.0,2.16,2.17,2.16,2.16,1905600.0
2010-05-26 09:30:00,2.16,2.2,2.14,2.2,752000.0,2.16,2.2,2.14,2.2,752000.0
2010-05-26 10:00:00,2.2,2.21,2.2,2.2,275200.0,2.2,2.21,2.2,2.2,275200.0
2010-05-26 10:30:00,2.2,2.21,2.19,2.19,190400.0,2.2,2.21,2.19,2.19,190400.0
2010-05-26 11:00:00,2.19,2.2,2.19,2.19,107200.0,2.19,2.2,2.19,2.19,107200.0
2010-05-26 11:30:00,2.19,2.19,2.19,2.19,188800.0,2.19,2.19,2.19,2.19,188800.0
2010-05-26 12:00:00,2.19,2.19,2.19,2.19,110400.0,2.19,2.19,2.19,2.19,110400.0
2010-05-26 12:30:00,2.19,2.2,2.19,2.2,105600.0,2.19,2.2,2.19,2.2,105600.0
2010-05-26 13:00:00,2.19,2.2,2.19,2.2,131200.0,2.19,2.2,2.19,2.2,131200.0
2010-05-26 13:30:00,2.2,2.2,2.19,2.19,158400.0,2.2,2.2,2.19,2.19,158400.0
2010-05-26 14:00:00,2.19,2.2,2.19,2.19,366400.0,2.19,2.2,2.19,2.19,366400.0
2010-05-26 14:30:00,2.19,2.19,2.18,2.18,496000.0,2.19,2.19,2.18,2.18,496000.0
2010-05-26 15:00:00,2.18,2.19,2.17,2.17,585600.0,2.18,2.19,2.17,2.17,585600.0
2010-05-26 15:30:00,2.17,2.19,2.17,2.18,993600.0,2.17,2.19,2.17,2.18,993600.0
2010-05-27 09:30:00,2.22,2.22,2.2,2.2,161600.0,2.22,2.22,2.2,2.2,161600.0
2010-05-27 10:00:00,2.2,2.2,2.2,2.2,128000.0,2.2,2.2,2.2,2.2,128000.0
2010-05-27 10:30:00,2.2,2.21,2.2,2.2,104000.0,2.2,2.21,2.2,2.2,104000.0
2010-05-27 11:00:00,2.2,2.21,2.2,2.21,140800.0,2.2,2.21,2.2,2.21,140800.0
2010-05-27 11:30:00,2.21,2.21,2.2,2.21,142400.0,2.21,2.21,2.2,2.21,142400.0
2010-05-27 12:00:00,2.21,2.21,2.21,2.21,153600.0,2.21,2.21,2.21,2.21,153600.0
2010-05-27 12:30:00,2.21,2.21,2.21,2.21,56000.0,2.21,2.21,2.21,2.21,56000.0
2010-05-27 13:00:00,2.21,2.22,2.21,2.21,209600.0,2.21,2.22,2.21,2.21,209600.0
2010-05-27 13:30:00,2.21,2.22,2.21,2.21,198400.0,2.21,2.22,2.21,2.21,198400.0
2010-05-27 14:00:00,2.21,2.22,2.21,2.22,380800.0,2.21,2.22,2.21,2.22,380800.0
2010-05-27 14:30:00,2.22,2.23,2.22,2.22,278400.0,2.22,2.23,2.22,2.22,278400.0
2010-05-27 15:00:00,2.22,2.24,2.22,2.22,796800.0,2.22,2.24,2.22,2.22,796800.0
2010-05-27 15:30:00,2.22,2.24,2.22,2.24,1462400.0,2.22,2.24,2.22,2.24,1462400.0
2010-05-28 09:30:00,2.22,2.24,2.22,2.22,572800.0,2.22,2.24,2.22,2.22,572800.0
2010-05-28 10:00:00,2.22,2.23,2.22,2.23,224000.0,2.22,2.23,2.22,2.23,224000.0
2010-05-28 10:30:00,2.23,2.25,2.23,2.25,438400.0,2.23,2.25,2.23,2.25,438400.0
2010-05-28 11:00:00,2.24,2.25,2.24,2.24,451200.0,2.24,2.25,2.24,2.24,451200.0
2010-05-28 11:30:00,2.24,2.25,2.24,2.24,155200.0,2.24,2.25,2.24,2.24,155200.0
2010-05-28 12:00:00,2.24,2.25,2.24,2.25,649600.0,2.24,2.25,2.24,2.25,649600.0
2010-05-28 12:30:00,2.25,2.25,2.23,2.24,481600.0,2.25,2.25,2.23,2.24,481600.0
2010-05-28 13:00:00,2.24,2.25,2.24,2.24,225600.0,2.24,2.25,2.24,2.24,225600.0
2010-05-28 13:30:00,2.24,2.25,2.24,2.24,302400.0,2.24,2.25,2.24,2.24,302400.0
2010-05-28 14:00:00,2.24,2.25,2.24,2.25,284800.0,2.24,2.25,2.24,2.25,284800.0
2010-05-28 14:30:00,2.24,2.26,2.24,2.25,488000.0,2.24,2.26,2.24,2.25,488000.0
2010-05-28 15:00:00,2.25,2.26,2.25,2.25,1128000.0,2.25,2.26,2.25,2.25,1128000.0
2010-05-28 15:30:00,2.25,2.26,2.24,2.24,2073600.0,2.25,2.26,2.24,2.24,2073600.0
2010-06-01 09:30:00,2.23,2.23,2.19,2.21,344000.0,2.23,2.23,2.19,2.21,344000.0
2010-06-01 10:00:00,2.21,2.24,2.21,2.23,272000.0,2.21,2.24,2.21,2.23,272000.0
2010-06-01 10:30:00,2.23,2.24,2.22,2.22,340800.0,2.23,2.24,2.22,2.22,340800.0
2010-06-01 11:00:00,2.22,2.23,2.22,2.23,356800.0,2.22,2.23,2.22,2.23,356800.0
2010-06-01 11:30:00,2.23,2.23,2.23,2.23,385600.0,2.23,2.23,2.23,2.23,385600.0
2010-06-01 12:00:00,2.23,2.23,2.23,2.23,233600.0,2.23,2.23,2.23,2.23,233600.0
2010-06-01 12:30:00,2.23,2.23,2.23,2.23,100800.0,2.23,2.23,2.23,2.23,100800.0
2010-06-01 13:00:00,2.23,2.24,2.23,2.23,104000.0,2.23,2.24,2.23,2.23,104000.0
2010-06-01 13:30:00,2.24,2.24,2.23,2.23,182400.0,2.24,2.24,2.23,2.23,182400.0
2010-06-01 14:00:00,2.23,2.23,2.23,2.23,291200.0,2.23,2.23,2.23,2.23,291200.0
2010-06-01 14:30:00,2.23,2.24,2.23,2.23,307200.0,2.23,2.24,2.23,2.23,307200.0
2010-06-01 15:00:00,2.23,2.23,2.22,2.23,734400.0,2.23,2.23,2.22,2.23,734400.0
2010-06-01 15:30:00,2.23,2.23,2.21,2.21,1350400.0,2.23,2.23,2.21,2.21,1350400.0
2010-06-02 09:30:00,2.23,2.24,2.21,2.24,345600.0,2.23,2.24,2.21,2.24,345600.0
2010-06-02 10:00:00,2.24,2.25,2.23,2.24,542400.0,2.24,2.25,2.23,2.24,542400.0
2010-06-02 10:30:00,2.24,2.25,2.23,2.24,665600.0,2.24,2.25,2.23,2.24,665600.0
2010-06-02 11:00:00,2.24,2.25,2.24,2.24,340800.0,2.24,2.25,2.24,2.24,340800.0
2010-06-02 11:30:00,2.24,2.25,2.24,2.25,361600.0,2.24,2.25,2.24,2.25,361600.0
2010-06-02 12:00:00,2.25,2.26,2.25,2.26,416000.0,2.25,2.26,2.25,2.26,416000.0
2010-06-02 12:30:00,2.26,2.26,2.25,2.25,328000.0,2.26,2.26,2.25,2.25,328000.0
2010-06-02 13:00:00,2.25,2.26,2.25,2.25,200000.0,2.25,2.26,2.25,2.25,200000.0
2010-06-02 13:30:00,2.25,2.25,2.25,2.25,230400.0,2.25,2.25,2.25,2.25,230400.0
2010-06-02 14:00:00,2.25,2.25,2.24,2.24,216000.0,2.25,2.25,2.24,2.24,216000.0
2010-06-02 14:30:00,2.24,2.26,2.24,2.26,352000.0,2.24,2.26,2.24,2.26,352000.0
2010-06-02 15:00:00,2.26,2.26,2.26,2.26,521600.0,2.26,2.26,2.26,2.26,521600.0
2010-06-02 15:30:00,2.26,2.27,2.26,2.27,902400.0,2.26,2.27,2.26,2.27,902400.0
2010-06-03 09:30:00,2.36,2.36,2.29,2.31,1433600.0,2.36,2.36,2.29,2.31,1433600.0
2010-06-03 10:00:00,2.31,2.32,2.29,2.31,1403200.0,2.31,2.32,2.29,2.31,1403200.0
2010-06-03 10:30:00,2.31,2.32,2.3,2.31,2553600.0,2.31,2.32,2.3,2.31,2553600.0
2010-06-03 11:00:00,2.31,2.31,2.31,2.31,1489600.0,2.31,2.31,2.31,2.31,1489600.0
2010-06-03 11:30:00,2.31,2.31,2.3,2.31,4694400.0,2.31,2.31,2.3,2.31,4694400.0
2010-06-03 12:00:00,2.31,2.32,2.31,2.31,1440000.0,2.31,2.32,2.31,2.31,1440000.0
2010-06-03 12:30:00,2.31,2.32,2.31,2.32,235200.0,2.31,2.32,2.31,2.32,235200.0
2010-06-03 13:00:00,2.32,2.32,2.32,2.32,806400.0,2.32,2.32,2.32,2.32,806400.0
2010-06-03 13:30:00,2.32,2.34,2.32,2.33,2124800.0,2.32,2.34,2.32,2.33,2124800.0
2010-06-03 14:00:00,2.33,2.34,2.33,2.33,2241600.0,2.33,2.34,2.33,2.33,2241600.0
2010-06-03 14:30:00,2.33,2.33,2.32,2.33,1148800.0,2.33,2.33,2.32,2.33,1148800.0
2010-06-03 15:00:00,2.33,2.33,2.32,2.33,816000.0,2.33,2.33,2.32,2.33,816000.0
2010-06-03 15:30:00,2.33,2.33,2.33,2.33,1830400.0,2.33,2.33,2.33,2.33,1830400.0
2010-06-04 09:30:00,2.29,2.31,2.29,2.31,644800.0,2.29,2.31,2.29,2.31,644800.0
2010-06-04 10:00:00,2.31,2.31,2.3,2.31,440000.0,2.31,2.31,2.3,2.31,440000.0
2010-06-04 10:30:00,2.31,2.31,2.3,2.3,326400.0,2.31,2.31,2.3,2.3,326400.0
2010-06-04 11:00:00,2.3,2.31,2.3,2.3,272000.0,2.3,2.31,2.3,2.3,272000.0
2010-06-04 11:30:00,2.3,2.3,2.3,2.3,307200.0,2.3,2.3,2.3,2.3,307200.0
2010-06-04 12:00:00,2.3,2.3,2.3,2.3,369600.0,2.3,2.3,2.3,2.3,369600.0
2010-06-04 12:30:00,2.3,2.3,2.3,2.3,329600.0,2.3,2.3,2.3,2.3,329600.0
2010-06-04 13:00:00,2.3,2.3,2.3,2.3,329600.0,2.3,2.3,2.3,2.3,329600.0
2010-06-04 13:30:00,2.3,2.3,2.3,2.3,313600.0,2.3,2.3,2.3,2.3,313600.0
2010-06-04 14:00:00,2.3,2.3,2.29,2.3,328000.0,2.3,2.3,2.29,2.3,328000.0
2010-06-04 14:30:00,2.3,2.3,2.28,2.28,462400.0,2.3,2.3,2.28,2.28,462400.0
2010-06-04 15:00:00,2.28,2.29,2.28,2.28,580800.0,2.28,2.29,2.28,2.28,580800.0
2010-06-04 15:30:00,2.29,2.29,2.28,2.29,1374400.0,2.29,2.29,2.28,2.29,1374400.0
2010-06-07 09:30:00,2.3,2.31,2.28,2.3,475200.0,2.3,2.31,2.28,2.3,475200.0
2010-06-07 10:00:00,2.3,2.31,2.3,2.3,508800.0,2.3,2.31,2.3,2.3,508800.0
2010-06-07 10:30:00,2.3,2.3,2.29,2.29,305600.0,2.3,2.3,2.29,2.29,305600.0
2010-06-07 11:00:00,2.29,2.29,2.29,2.29,240000.0,2.29,2.29,2.29,2.29,240000.0
2010-06-07 11:30:00,2.3,2.3,2.29,2.29,286400.0,2.3,2.3,2.29,2.29,286400.0
2010-06-07 12:00:00,2.29,2.3,2.29,2.29,184000.0,2.29,2.3,2.29,2.29,184000.0
2010-06-07 12:30:00,2.29,2.29,2.29,2.29,222400.0,2.29,2.29,2.29,2.29,222400.0
2010-06-07 13:00:00,2.29,2.29,2.29,2.29,196800.0,2.29,2.29,2.29,2.29,196800.0
2010-06-07 13:30:00,2.29,2.3,2.29,2.29,436800.0,2.29,2.3,2.29,2.29,436800.0
2010-06-07 14:00:00,2.29,2.29,2.29,2.29,393600.0,2.29,2.29,2.29,2.29,393600.0
2010-06-07 14:30:00,2.29,2.29,2.27,2.27,323200.0,2.29,2.29,2.27,2.27,323200.0
2010-06-07 15:00:00,2.27,2.28,2.27,2.27,780800.0,2.27,2.28,2.27,2.27,780800.0
2010-06-07 15:30:00,2.27,2.27,2.26,2.26,1649600.0,2.27,2.27,2.26,2.26,1649600.0
2010-06-08 09:30:00,2.27,2.27,2.25,2.26,382400.0,2.27,2.27,2.25,2.26,382400.0
2010-06-08 10:00:00,2.26,2.26,2.25,2.25,236800.0,2.26,2.26,2.25,2.25,236800.0
2010-06-08 10:30:00,2.25,2.25,2.24,2.25,304000.0,2.25,2.25,2.24,2.25,304000.0
2010-06-08 11:00:00,2.25,2.25,2.24,2.25,164800.0,2.25,2.25,2.24,2.25,164800.0
2010-06-08 11:30:00,2.25,2.26,2.25,2.25,536000.0,2.25,2.26,2.25,2.25,536000.0
2010-06-08 12:00:00,2.25,2.25,2.24,2.25,313600.0,2.25,2.25,2.24,2.25,313600.0
2010-06-08 12:30:00,2.24,2.25,2.24,2.25,267200.0,2.24,2.25,2.24,2.25,267200.0
2010-06-08 13:00:00,2.25,2.25,2.25,2.25,182400.0,2.25,2.25,2.25,2.25,182400.0
2010-06-08 13:30:00,2.25,2.25,2.24,2.24,324800.0,2.25,2.25,2.24,2.24,324800.0
2010-06-08 14:00:00,2.24,2.25,2.24,2.24,305600.0,2.24,2.25,2.24,2.24,305600.0
2010-06-08 14:30:00,2.24,2.25,2.24,2.24,491200.0,2.24,2.25,2.24,2.24,491200.0
2010-06-08 15:00:00,2.24,2.25,2.23,2.25,675200.0,2.24,2.25,2.23,2.25,675200.0
2010-06-08 15:30:00,2.25,2.25,2.25,2.25,2321600.0,2.25,2.25,2.25,2.25,2321600.0
2010-06-09 09:30:00,2.26,2.27,2.26,2.26,209600.0,2.26,2.27,2.26,2.26,209600.0
2010-06-09 10:00:00,2.26,2.26,2.25,2.26,246400.0,2.26,2.26,2.25,2.26,246400.0
2010-06-09 10:30:00,2.26,2.27,2.25,2.26,588800.0,2.26,2.27,2.25,2.26,588800.0
2010-06-09 11:00:00,2.26,2.27,2.26,2.27,411200.0,2.26,2.27,2.26,2.27,411200.0
2010-06-09 11:30:00,2.27,2.27,2.27,2.27,160000.0,2.27,2.27,2.27,2.27,160000.0
2010-06-09 12:00:00,2.27,2.27,2.27,2.27,152000.0,2.27,2.27,2.27,2.27,152000.0
2010-06-09 12:30:00,2.27,2.27,2.26,2.26,176000.0,2.27,2.27,2.26,2.26,176000.0
2010-06-09 13:00:00,2.27,2.27,2.26,2.27,120000.0,2.27,2.27,2.26,2.27,120000.0
2010-06-09 13:30:00,2.27,2.27,2.26,2.27,209600.0,2.27,2.27,2.26,2.27,209600.0
2010-06-09 14:00:00,2.27,2.27,2.26,2.26,174400.0,2.27,2.27,2.26,2.26,174400.0
2010-06-09 14:30:00,2.27,2.27,2.25,2.25,150400.0,2.27,2.27,2.25,2.25,150400.0
2010-06-09 15:00:00,2.25,2.26,2.24,2.25,211200.0,2.25,2.26,2.24,2.25,211200.0
2010-06-09 15:30:00,2.25,2.25,2.24,2.24,1169600.0,2.25,2.25,2.24,2.24,1169600.0
2010-06-10 09:30:00,2.27,2.28,2.22,2.28,182400.0,2.27,2.28,2.22,2.28,182400.0
2010-06-10 10:00:00,2.28,2.29,2.27,2.27,161600.0,2.28,2.29,2.27,2.27,161600.0
2010-06-10 10:30:00,2.28,2.28,2.27,2.28,100800.0,2.28,2.28,2.27,2.28,100800.0
2010-06-10 11:00:00,2.28,2.28,2.28,2.28,124800.0,2.28,2.28,2.28,2.28,124800.0
2010-06-10 11:30:00,2.28,2.28,2.27,2.28,142400.0,2.28,2.28,2.27,2.28,142400.0
2010-06-10 12:00:00,2.27,2.28,2.27,2.28,240000.0,2.27,2.28,2.27,2.28,240000.0
2010-06-10 12:30:00,2.28,2.28,2.27,2.28,164800.0,2.28,2.28,2.27,2.28,164800.0
2010-06-10 13:00:00,2.27,2.28,2.27,2.28,153600.0,2.27,2.28,2.27,2.28,153600.0
2010-06-10 13:30:00,2.28,2.28,2.27,2.28,131200.0,2.28,2.28,2.27,2.28,131200.0
2010-06-10 14:00:00,2.28,2.29,2.28,2.29,131200.0,2.28,2.29,2.28,2.29,131200.0
2010-06-10 14:30:00,2.29,2.3,2.28,2.29,236800.0,2.29,2.3,2.28,2.29,236800.0
2010-06-10 15:00:00,2.3,2.3,2.29,2.3,267200.0,2.3,2.3,2.29,2.3,267200.0
2010-06-10 15:30:00,2.3,2.3,2.29,2.3,436800.0,2.3,2.3,2.29,2.3,436800.0
2010-06-11 09:30:00,2.26,2.31,2.26,2.31,660800.0,2.26,2.31,2.26,2.31,660800.0
2010-06-11 10:00:00,2.31,2.31,2.3,2.3,321600.0,2.31,2.31,2.3,2.3,321600.0
2010-06-11 10:30:00,2.3,2.3,2.3,2.3,448000.0,2.3,2.3,2.3,2.3,448000.0
2010-06-11 11:00:00,2.3,2.3,2.3,2.3,188800.0,2.3,2.3,2.3,2.3,188800.0
2010-06-11 11:30:00,2.3,2.31,2.3,2.31,262400.0,2.3,2.31,2.3,2.31,262400.0
2010-06-11 12:00:00,2.31,2.31,2.3,2.3,110400.0,2.31,2.31,2.3,2.3,110400.0
2010-06-11 12:30:00,2.3,2.3,2.3,2.3,126400.0,2.3,2.3,2.3,2.3,126400.0
2010-06-11 13:00:00,2.3,2.3,2.3,2.3,265600.0,2.3,2.3,2.3,2.3,265600.0
2010-06-11 13:30:00,2.3,2.3,2.3,2.3,129600.0,2.3,2.3,2.3,2.3,129600.0
2010-06-11 14:00:00,2.3,2.3,2.29,2.29,134400.0,2.3,2.3,2.29,2.29,134400.0
2010-06-11 14:30:00,2.3,2.3,2.3,2.3,310400.0,2.3,2.3,2.3,2.3,310400.0
2010-06-11 15:00:00,2.3,2.3,2.3,2.3,408000.0,2.3,2.3,2.3,2.3,408000.0
2010-06-11 15:30:00,2.3,2.31,2.3,2.3,1974400.0,2.3,2.31,2.3,2.3,1974400.0
2010-06-14 09:30:00,2.32,2.33,2.31,2.32,424000.0,2.32,2.33,2.31,2.32,424000.0
2010-06-14 10:00:00,2.32,2.33,2.31,2.32,171200.0,2.32,2.33,2.31,2.32,171200.0
2010-06-14 10:30:00,2.32,2.33,2.32,2.33,174400.0,2.32,2.33,2.32,2.33,174400.0
2010-06-14 11:00:00,2.33,2.33,2.32,2.33,156800.0,2.33,2.33,2.32,2.33,156800.0
2010-06-14 11:30:00,2.33,2.33,2.31,2.31,388800.0,2.33,2.33,2.31,2.31,388800.0
2010-06-14 12:00:00,2.31,2.32,2.31,2.31,211200.0,2.31,2.32,2.31,2.31,211200.0
2010-06-14 12:30:00,2.31,2.31,2.3,2.31,542400.0,2.31,2.31,2.3,2.31,542400.0
2010-06-14 13:00:00,2.31,2.32,2.31,2.31,724800.0,2.31,2.32,2.31,2.31,724800.0
2010-06-14 13:30:00,2.31,2.31,2.31,2.31,603200.0,2.31,2.31,2.31,2.31,603200.0
2010-06-14 14:00:00,2.31,2.31,2.31,2.31,851200.0,2.31,2.31,2.31,2.31,851200.0
2010-06-14 14:30:00,2.31,2.32,2.31,2.31,475200.0,2.31,2.32,2.31,2.31,475200.0
2010-06-14 15:00:00,2.31,2.32,2.31,2.31,414400.0,2.31,2.32,2.31,2.31,414400.0
2010-06-14 15:30:00,2.31,2.31,2.3,2.3,574400.0,2.31,2.31,2.3,2.3,574400.0
2010-06-15 09:30:00,2.31,2.32,2.31,2.32,272000.0,2.31,2.32,2.31,2.32,272000.0
2010-06-15 10:00:00,2.31,2.32,2.31,2.31,387200.0,2.31,2.32,2.31,2.31,387200.0
2010-06-15 10:30:00,2.31,2.32,2.31,2.32,257600.0,2.31,2.32,2.31,2.32,257600.0
2010-06-15 11:00:00,2.31,2.31,2.31,2.31,102400.0,2.31,2.31,2.31,2.31,102400.0
2010-06-15 11:30:00,2.31,2.31,2.31,2.31,155200.0,2.31,2.31,2.31,2.31,155200.0
2010-06-15 12:00:00,2.31,2.32,2.31,2.31,161600.0,2.31,2.32,2.31,2.31,161600.0
2010-06-15 12:30:00,2.31,2.32,2.31,2.31,89600.0,2.31,2.32,2.31,2.31,89600.0
2010-06-15 13:00:00,2.31,2.32,2.31,2.32,156800.0,2.31,2.32,2.31,2.32,156800.0
2010-06-15 13:30:00,2.32,2.32,2.31,2.31,195200.0,2.32,2.32,2.31,2.31,195200.0
2010-06-15 14:00:00,2.31,2.32,2.31,2.32,475200.0,2.31,2.32,2.31,2.32,475200.0
2010-06-15 14:30:00,2.32,2.32,2.31,2.31,353600.0,2.32,2.32,2.31,2.31,353600.0
2010-06-15 15:00:00,2.31,2.32,2.31,2.31,619200.0,2.31,2.32,2.31,2.31,619200.0
2010-06-15 15:30:00,2.32,2.32,2.31,2.32,1451200.0,2.32,2.32,2.31,2.32,1451200.0
2010-06-16 09:30:00,2.3,2.33,2.3,2.32,249600.0,2.3,2.33,2.3,2.32,249600.0
2010-06-16 10:00:00,2.32,2.34,2.32,2.32,443200.0,2.32,2.34,2.32,2.32,443200.0
2010-06-16 10:30:00,2.32,2.33,2.32,2.33,161600.0,2.32,2.33,2.32,2.33,161600.0
2010-06-16 11:00:00,2.33,2.34,2.33,2.33,192000.0,2.33,2.34,2.33,2.33,192000.0
2010-06-16 11:30:00,2.33,2.33,2.33,2.33,115200.0,2.33,2.33,2.33,2.33,115200.0
2010-06-16 12:00:00,2.33,2.34,2.33,2.33,222400.0,2.33,2.34,2.33,2.33,222400.0
2010-06-16 12:30:00,2.33,2.33,2.33,2.33,102400.0,2.33,2.33,2.33,2.33,102400.0
2010-06-16 13:00:00,2.33,2.34,2.33,2.34,124800.0,2.33,2.34,2.33,2.34,124800.0
2010-06-16 13:30:00,2.34,2.34,2.33,2.34,252800.0,2.34,2.34,2.33,2.34,252800.0
2010-06-16 14:00:00,2.34,2.34,2.34,2.34,168000.0,2.34,2.34,2.34,2.34,168000.0
2010-06-16 14:30:00,2.34,2.34,2.34,2.34,235200.0,2.34,2.34,2.34,2.34,235200.0
2010-06-16 15:00:00,2.34,2.34,2.33,2.33,571200.0,2.34,2.34,2.33,2.33,571200.0
2010-06-16 15:30:00,2.33,2.33,2.33,2.33,779200.0,2.33,2.33,2.33,2.33,779200.0
2010-06-17 09:30:00,2.33,2.34,2.32,2.34,105600.0,2.33,2.34,2.32,2.34,105600.0
2010-06-17 10:00:00,2.34,2.34,2.33,2.33,219200.0,2.34,2.34,2.33,2.33,219200.0
2010-06-17 10:30:00,2.33,2.33,2.32,2.32,219200.0,2.33,2.33,2.32,2.32,219200.0
2010-06-17 11:00:00,2.32,2.33,2.32,2.32,224000.0,2.32,2.33,2.32,2.32,224000.0
2010-06-17 11:30:00,2.32,2.33,2.32,2.33,140800.0,2.32,2.33,2.32,2.33,140800.0
2010-06-17 12:00:00,2.33,2.33,2.33,2.33,73600.0,2.33,2.33,2.33,2.33,73600.0
2010-06-17 12:30:00,2.33,2.33,2.33,2.33,100800.0,2.33,2.33,2.33,2.33,100800.0
2010-06-17 13:00:00,2.33,2.33,2.32,2.33,100800.0,2.33,2.33,2.32,2.33,100800.0
2010-06-17 13:30:00,2.33,2.34,2.33,2.33,163200.0,2.33,2.34,2.33,2.33,163200.0
2010-06-17 14:00:00,2.33,2.34,2.33,2.33,145600.0,2.33,2.34,2.33,2.33,145600.0
2010-06-17 14:30:00,2.33,2.33,2.32,2.32,169600.0,2.33,2.33,2.32,2.32,169600.0
2010-06-17 15:00:00,2.32,2.32,2.31,2.32,328000.0,2.32,2.32,2.31,2.32,328000.0
2010-06-17 15:30:00,2.32,2.33,2.32,2.33,497600.0,2.32,2.33,2.32,2.33,497600.0
2010-06-18 09:30:00,2.33,2.34,2.33,2.33,873600.0,2.33,2.34,2.33,2.33,873600.0
2010-06-18 10:00:00,2.33,2.34,2.33,2.34,137600.0,2.33,2.34,2.33,2.34,137600.0
2010-06-18 10:30:00,2.34,2.34,2.34,2.34,99200.0,2.34,2.34,2.34,2.34,99200.0
2010-06-18 11:00:00,2.34,2.34,2.34,2.34,68800.0,2.34,2.34,2.34,2.34,68800.0
2010-06-18 11:30:00,2.34,2.34,2.34,2.34,110400.0,2.34,2.34,2.34,2.34,110400.0
2010-06-18 12:00:00,2.34,2.34,2.34,2.34,166400.0,2.34,2.34,2.34,2.34,166400.0
2010-06-18 12:30:00,2.34,2.34,2.33,2.33,105600.0,2.34,2.34,2.33,2.33,105600.0
2010-06-18 13:00:00,2.33,2.34,2.33,2.34,131200.0,2.33,2.34,2.33,2.34,131200.0
2010-06-18 13:30:00,2.34,2.34,2.34,2.34,59200.0,2.34,2.34,2.34,2.34,59200.0
2010-06-18 14:00:00,2.34,2.34,2.34,2.34,185600.0,2.34,2.34,2.34,2.34,185600.0
2010-06-18 14:30:00,2.34,2.34,2.34,2.34,105600.0,2.34,2.34,2.34,2.34,105600.0
2010-06-18 15:00:00,2.34,2.34,2.33,2.33,273600.0,2.34,2.34,2.33,2.33,273600.0
2010-06-18 15:30:00,2.33,2.33,2.33,2.33,534400.0,2.33,2.33,2.33,2.33,534400.0
2010-06-21 09:30:00,2.34,2.35,2.34,2.35,169600.0,2.34,2.35,2.34,2.35,169600.0
2010-06-21 10:00:00,2.36,2.36,2.35,2.35,84800.0,2.36,2.36,2.35,2.35,84800.0
2010-06-21 10:30:00,2.35,2.35,2.35,2.35,102400.0,2.35,2.35,2.35,2.35,102400.0
2010-06-21 11:00:00,2.35,2.35,2.35,2.35,56000.0,2.35,2.35,2.35,2.35,56000.0
2010-06-21 11:30:00,2.35,2.35,2.35,2.35,132800.0,2.35,2.35,2.35,2.35,132800.0
2010-06-21 12:00:00,2.35,2.35,2.34,2.34,433600.0,2.35,2.35,2.34,2.34,433600.0
2010-06-21 12:30:00,2.34,2.35,2.34,2.35,174400.0,2.34,2.35,2.34,2.35,174400.0
2010-06-21 13:00:00,2.35,2.35,2.34,2.34,88000.0,2.35,2.35,2.34,2.34,88000.0
2010-06-21 13:30:00,2.35,2.35,2.34,2.34,161600.0,2.35,2.35,2.34,2.34,161600.0
2010-06-21 14:00:00,2.34,2.35,2.34,2.34,116800.0,2.34,2.35,2.34,2.34,116800.0
2010-06-21 14:30:00,2.34,2.34,2.34,2.34,118400.0,2.34,2.34,2.34,2.34,118400.0
2010-06-21 15:00:00,2.34,2.34,2.32,2.33,344000.0,2.34,2.34,2.32,2.33,344000.0
2010-06-21 15:30:00,2.33,2.33,2.32,2.33,584000.0,2.33,2.33,2.32,2.33,584000.0
2010-06-22 09:30:00,2.33,2.35,2.32,2.33,148800.0,2.33,2.35,2.32,2.33,148800.0
2010-06-22 10:00:00,2.33,2.34,2.33,2.34,108800.0,2.33,2.34,2.33,2.34,108800.0
2010-06-22 10:30:00,2.33,2.34,2.33,2.33,116800.0,2.33,2.34,2.33,2.33,116800.0
2010-06-22 11:00:00,2.33,2.33,2.32,2.32,86400.0,2.33,2.33,2.32,2.32,86400.0
2010-06-22 11:30:00,2.32,2.33,2.32,2.32,56000.0,2.32,2.33,2.32,2.32,56000.0
2010-06-22 12:00:00,2.32,2.32,2.31,2.32,238400.0,2.32,2.32,2.31,2.32,238400.0
2010-06-22 12:30:00,2.32,2.32,2.31,2.31,169600.0,2.32,2.32,2.31,2.31,169600.0
2010-06-22 13:00:00,2.31,2.32,2.31,2.31,88000.0,2.31,2.32,2.31,2.31,88000.0
2010-06-22 13:30:00,2.31,2.32,2.31,2.32,51200.0,2.31,2.32,2.31,2.32,51200.0
2010-06-22 14:00:00,2.31,2.31,2.31,2.31,232000.0,2.31,2.31,2.31,2.31,232000.0
2010-06-22 14:30:00,2.31,2.31,2.28,2.28,352000.0,2.31,2.31,2.28,2.28,352000.0
2010-06-22 15:00:00,2.28,2.29,2.28,2.28,470400.0,2.28,2.29,2.28,2.28,470400.0
2010-06-22 15:30:00,2.28,2.28,2.27,2.27,828800.0,2.28,2.28,2.27,2.27,828800.0
2010-06-23 09:30:00,2.26,2.27,2.24,2.26,148800.0,2.26,2.27,2.24,2.26,148800.0
2010-06-23 10:00:00,2.26,2.27,2.25,2.25,288000.0,2.26,2.27,2.25,2.25,288000.0
2010-06-23 10:30:00,2.25,2.27,2.25,2.27,91200.0,2.25,2.27,2.25,2.27,91200.0
2010-06-23 11:00:00,2.27,2.27,2.26,2.26,296000.0,2.27,2.27,2.26,2.26,296000.0
2010-06-23 11:30:00,2.26,2.26,2.26,2.26,368000.0,2.26,2.26,2.26,2.26,368000.0
2010-06-23 12:00:00,2.26,2.26,2.26,2.26,59200.0,2.26,2.26,2.26,2.26,59200.0
2010-06-23 12:30:00,2.26,2.27,2.26,2.27,136000.0,2.26,2.27,2.26,2.27,136000.0
2010-06-23 13:00:00,2.27,2.27,2.27,2.27,41600.0,2.27,2.27,2.27,2.27,41600.0
2010-06-23 13:30:00,2.27,2.28,2.27,2.28,203200.0,2.27,2.28,2.27,2.28,203200.0
2010-06-23 14:00:00,2.28,2.28,2.27,2.27,158400.0,2.28,2.28,2.27,2.27,158400.0
2010-06-23 14:30:00,2.28,2.29,2.27,2.27,326400.0,2.28,2.29,2.27,2.27,326400.0
2010-06-23 15:00:00,2.27,2.28,2.26,2.27,270400.0,2.27,2.28,2.26,2.27,270400.0
2010-06-23 15:30:00,2.27,2.28,2.27,2.27,435200.0,2.27,2.28,2.27,2.27,435200.0
2010-06-24 09:30:00,2.27,2.28,2.26,2.26,211200.0,2.27,2.28,2.26,2.26,211200.0
2010-06-24 10:00:00,2.26,2.28,2.26,2.28,235200.0,2.26,2.28,2.26,2.28,235200.0
2010-06-24 10:30:00,2.27,2.27,2.26,2.26,155200.0,2.27,2.27,2.26,2.26,155200.0
2010-06-24 11:00:00,2.26,2.27,2.25,2.27,131200.0,2.26,2.27,2.25,2.27,131200.0
2010-06-24 11:30:00,2.27,2.27,2.26,2.27,456000.0,2.27,2.27,2.26,2.27,456000.0
2010-06-24 12:00:00,2.27,2.28,2.27,2.27,94400.0,2.27,2.28,2.27,2.27,94400.0
2010-06-24 12:30:00,2.27,2.27,2.27,2.27,92800.0,2.27,2.27,2.27,2.27,92800.0
2010-06-24 13:00:00,2.27,2.29,2.27,2.29,193600.0,2.27,2.29,2.27,2.29,193600.0
2010-06-24 13:30:00,2.29,2.29,2.28,2.29,97600.0,2.29,2.29,2.28,2.29,97600.0
2010-06-24 14:00:00,2.29,2.29,2.28,2.29,374400.0,2.29,2.29,2.28,2.29,374400.0
2010-06-24 14:30:00,2.29,2.29,2.27,2.27,376000.0,2.29,2.29,2.27,2.27,376000.0
2010-06-24 15:00:00,2.27,2.28,2.26,2.27,264000.0,2.27,2.28,2.26,2.27,264000.0
2010-06-24 15:30:00,2.27,2.27,2.26,2.26,500800.0,2.27,2.27,2.26,2.26,500800.0
2010-06-25 09:30:00,2.27,2.27,2.25,2.26,168000.0,2.27,2.27,2.25,2.26,168000.0
2010-06-25 10:00:00,2.26,2.27,2.26,2.26,179200.0,2.26,2.27,2.26,2.26,179200.0
2010-06-25 10:30:00,2.26,2.26,2.25,2.25,216000.0,2.26,2.26,2.25,2.25,216000.0
2010-06-25 11:00:00,2.25,2.26,2.25,2.25,177600.0,2.25,2.26,2.25,2.25,177600.0
2010-06-25 11:30:00,2.26,2.26,2.25,2.26,164800.0,2.26,2.26,2.25,2.26,164800.0
2010-06-25 12:00:00,2.25,2.26,2.25,2.26,254400.0,2.25,2.26,2.25,2.26,254400.0
2010-06-25 12:30:00,2.26,2.27,2.26,2.26,168000.0,2.26,2.27,2.26,2.26,168000.0
2010-06-25 13:00:00,2.26,2.28,2.26,2.28,176000.0,2.26,2.28,2.26,2.28,176000.0
2010-06-25 13:30:00,2.28,2.28,2.27,2.27,235200.0,2.28,2.28,2.27,2.27,235200.0
2010-06-25 14:00:00,2.28,2.28,2.27,2.27,187200.0,2.28,2.28,2.27,2.27,187200.0
2010-06-25 14:30:00,2.27,2.28,2.27,2.28,300800.0,2.27,2.28,2.27,2.28,300800.0
2010-06-25 15:00:00,2.28,2.28,2.27,2.27,256000.0,2.28,2.28,2.27,2.27,256000.0
2010-06-25 15:30:00,2.27,2.28,2.26,2.28,1016000.0,2.27,2.28,2.26,2.28,1016000.0
2010-06-28 09:30:00,2.28,2.28,2.26,2.27,209600.0,2.28,2.28,2.26,2.27,209600.0
2010-06-28 10:00:00,2.27,2.28,2.27,2.28,211200.0,2.27,2.28,2.27,2.28,211200.0
2010-06-28 10:30:00,2.28,2.3,2.28,2.3,172800.0,2.28,2.3,2.28,2.3,172800.0
2010-06-28 11:00:00,2.3,2.32,2.3,2.32,252800.0,2.3,2.32,2.3,2.32,252800.0
2010-06-28 11:30:00,2.32,2.32,2.31,2.31,206400.0,2.32,2.32,2.31,2.31,206400.0
2010-06-28 12:00:00,2.31,2.31,2.3,2.31,140800.0,2.31,2.31,2.3,2.31,140800.0
2010-06-28 12:30:00,2.31,2.31,2.3,2.3,236800.0,2.31,2.31,2.3,2.3,236800.0
2010-06-28 13:00:00,2.31,2.31,2.3,2.3,171200.0,2.31,2.31,2.3,2.3,171200.0
2010-06-28 13:30:00,2.3,2.3,2.29,2.3,195200.0,2.3,2.3,2.29,2.3,195200.0
2010-06-28 14:00:00,2.3,2.3,2.3,2.3,156800.0,2.3,2.3,2.3,2.3,156800.0
2010-06-28 14:30:00,2.3,2.31,2.3,2.31,419200.0,2.3,2.31,2.3,2.31,419200.0
2010-06-28 15:00:00,2.31,2.31,2.3,2.3,396800.0,2.31,2.31,2.3,2.3,396800.0
2010-06-28 15:30:00,2.3,2.31,2.3,2.3,796800.0,2.3,2.31,2.3,2.3,796800.0
2010-06-29 09:30:00,2.28,2.29,2.26,2.29,540800.0,2.28,2.29,2.26,2.29,540800.0
2010-06-29 10:00:00,2.29,2.29,2.24,2.27,656000.0,2.29,2.29,2.24,2.27,656000.0
2010-06-29 10:30:00,2.26,2.28,2.26,2.28,401600.0,2.26,2.28,2.26,2.28,401600.0
2010-06-29 11:00:00,2.28,2.28,2.28,2.28,283200.0,2.28,2.28,2.28,2.28,283200.0
2010-06-29 11:30:00,2.28,2.28,2.28,2.28,345600.0,2.28,2.28,2.28,2.28,345600.0
2010-06-29 12:00:00,2.28,2.29,2.28,2.29,348800.0,2.28,2.29,2.28,2.29,348800.0
2010-06-29 12:30:00,2.29,2.29,2.28,2.28,476800.0,2.29,2.29,2.28,2.28,476800.0
2010-06-29 13:00:00,2.28,2.28,2.27,2.27,281600.0,2.28,2.28,2.27,2.27,281600.0
2010-06-29 13:30:00,2.27,2.27,2.26,2.27,291200.0,2.27,2.27,2.26,2.27,291200.0
2010-06-29 14:00:00,2.27,2.27,2.26,2.27,265600.0,2.27,2.27,2.26,2.27,265600.0
2010-06-29 14:30:00,2.27,2.27,2.26,2.26,411200.0,2.27,2.27,2.26,2.26,411200.0
2010-06-29 15:00:00,2.26,2.27,2.25,2.26,411200.0,2.26,2.27,2.25,2.26,411200.0
2010-06-29 15:30:00,2.25,2.27,2.25,2.26,1425600.0,2.25,2.27,2.25,2.26,1425600.0
2010-06-30 09:30:00,2.27,2.27,2.25,2.26,163200.0,2.27,2.27,2.25,2.26,163200.0
2010-06-30 10:00:00,2.26,2.27,2.25,2.26,246400.0,2.26,2.27,2.25,2.26,246400.0
2010-06-30 10:30:00,2.26,2.28,2.26,2.27,225600.0,2.26,2.28,2.26,2.27,225600.0
2010-06-30 11:00:00,2.27,2.27,2.27,2.27,148800.0,2.27,2.27,2.27,2.27,148800.0
2010-06-30 11:30:00,2.27,2.28,2.27,2.27,97600.0,2.27,2.28,2.27,2.27,97600.0
2010-06-30 12:00:00,2.27,2.27,2.27,2.27,96000.0,2.27,2.27,2.27,2.27,96000.0
2010-06-30 12:30:00,2.27,2.27,2.26,2.27,168000.0,2.27,2.27,2.26,2.27,168000.0
2010-06-30 13:00:00,2.27,2.27,2.26,2.27,169600.0,2.27,2.27,2.26,2.27,169600.0
2010-06-30 13:30:00,2.27,2.27,2.26,2.27,460800.0,2.27,2.27,2.26,2.27,460800.0
2010-06-30 14:00:00,2.27,2.27,2.26,2.26,395200.0,2.27,2.27,2.26,2.26,395200.0
2010-06-30 14:30:00,2.26,2.27,2.26,2.26,590400.0,2.26,2.27,2.26,2.26,590400.0
2010-06-30 15:00:00,2.26,2.26,2.25,2.25,320000.0,2.26,2.26,2.25,2.25,320000.0
2010-06-30 15:30:00,2.25,2.26,2.24,2.24,892800.0,2.25,2.26,2.24,2.24,892800.0
2010-07-01 09:30:00,2.23,2.23,2.21,2.22,491200.0,2.23,2.23,2.21,2.22,491200.0
2010-07-01 10:00:00,2.22,2.22,2.21,2.21,320000.0,2.22,2.22,2.21,2.21,320000.0
2010-07-01 10:30:00,2.21,2.21,2.19,2.19,281600.0,2.21,2.21,2.19,2.19,281600.0
2010-07-01 11:00:00,2.2,2.21,2.19,2.21,240000.0,2.2,2.21,2.19,2.21,240000.0
2010-07-01 11:30:00,2.21,2.21,2.19,2.19,516800.0,2.21,2.21,2.19,2.19,516800.0
2010-07-01 12:00:00,2.19,2.19,2.19,2.19,252800.0,2.19,2.19,2.19,2.19,252800.0
2010-07-01 12:30:00,2.19,2.22,2.19,2.2,363200.0,2.19,2.22,2.19,2.2,363200.0
2010-07-01 13:00:00,2.21,2.21,2.2,2.21,94400.0,2.21,2.21,2.2,2.21,94400.0
2010-07-01 13:30:00,2.21,2.22,2.21,2.21,136000.0,2.21,2.22,2.21,2.21,136000.0
2010-07-01 14:00:00,2.21,2.21,2.2,2.2,276800.0,2.21,2.21,2.2,2.2,276800.0
2010-07-01 14:30:00,2.2,2.2,2.19,2.19,478400.0,2.2,2.2,2.19,2.19,478400.0
2010-07-01 15:00:00,2.2,2.21,2.19,2.2,457600.0,2.2,2.21,2.19,2.2,457600.0
2010-07-01 15:30:00,2.2,2.21,2.19,2.2,1038400.0,2.2,2.21,2.19,2.2,1038400.0
2010-07-02 09:30:00,2.2,2.22,2.2,2.21,278400.0,2.2,2.22,2.2,2.21,278400.0
2010-07-02 10:00:00,2.21,2.21,2.2,2.21,108800.0,2.21,2.21,2.2,2.21,108800.0
2010-07-02 10:30:00,2.21,2.21,2.2,2.2,88000.0,2.21,2.21,2.2,2.2,88000.0
2010-07-02 11:00:00,2.2,2.2,2.18,2.18,313600.0,2.2,2.2,2.18,2.18,313600.0
2010-07-02 11:30:00,2.18,2.18,2.17,2.18,203200.0,2.18,2.18,2.17,2.18,203200.0
2010-07-02 12:00:00,2.18,2.18,2.18,2.18,195200.0,2.18,2.18,2.18,2.18,195200.0
2010-07-02 12:30:00,2.18,2.19,2.18,2.18,147200.0,2.18,2.19,2.18,2.18,147200.0
2010-07-02 13:00:00,2.18,2.19,2.18,2.18,88000.0,2.18,2.19,2.18,2.18,88000.0
2010-07-02 13:30:00,2.18,2.19,2.18,2.19,84800.0,2.18,2.19,2.18,2.19,84800.0
2010-07-02 14:00:00,2.19,2.19,2.18,2.19,224000.0,2.19,2.19,2.18,2.19,224000.0
2010-07-02 14:30:00,2.19,2.19,2.18,2.19,139200.0,2.19,2.19,2.18,2.19,139200.0
2010-07-02 15:00:00,2.19,2.19,2.19,2.19,160000.0,2.19,2.19,2.19,2.19,160000.0
2010-07-02 15:30:00,2.19,2.2,2.18,2.18,611200.0,2.19,2.2,2.18,2.18,611200.0
2010-07-06 09:30:00,2.2,2.2,2.19,2.2,89600.0,2.2,2.2,2.19,2.2,89600.0
2010-07-06 10:00:00,2.2,2.21,2.2,2.21,352000.0,2.2,2.21,2.2,2.21,352000.0
2010-07-06 10:30:00,2.21,2.21,2.2,2.21,336000.0,2.21,2.21,2.2,2.21,336000.0
2010-07-06 11:00:00,2.2,2.2,2.19,2.19,206400.0,2.2,2.2,2.19,2.19,206400.0
2010-07-06 11:30:00,2.19,2.2,2.19,2.2,49600.0,2.19,2.2,2.19,2.2,49600.0
2010-07-06 12:00:00,2.2,2.2,2.19,2.19,281600.0,2.2,2.2,2.19,2.19,281600.0
2010-07-06 12:30:00,2.19,2.19,2.18,2.18,171200.0,2.19,2.19,2.18,2.18,171200.0
2010-07-06 13:00:00,2.18,2.18,2.18,2.18,395200.0,2.18,2.18,2.18,2.18,395200.0
2010-07-06 13:30:00,2.18,2.18,2.16,2.17,142400.0,2.18,2.18,2.16,2.17,142400.0
2010-07-06 14:00:00,2.17,2.17,2.16,2.17,139200.0,2.17,2.17,2.16,2.17,139200.0
2010-07-06 14:30:00,2.17,2.17,2.16,2.17,171200.0,2.17,2.17,2.16,2.17,171200.0
2010-07-06 15:00:00,2.17,2.17,2.15,2.17,579200.0,2.17,2.17,2.15,2.17,579200.0
2010-07-06 15:30:00,2.16,2.17,2.16,2.17,888000.0,2.16,2.17,2.16,2.17,888000.0
2010-07-07 09:30:00,2.17,2.17,2.16,2.17,198400.0,2.17,2.17,2.16,2.17,198400.0
2010-07-07 10:00:00,2.17,2.19,2.17,2.18,516800.0,2.17,2.19,2.17,2.18,516800.0
2010-07-07 10:30:00,2.18,2.19,2.18,2.18,339200.0,2.18,2.19,2.18,2.18,339200.0
2010-07-07 11:00:00,2.18,2.19,2.18,2.19,262400.0,2.18,2.19,2.18,2.19,262400.0
2010-07-07 11:30:00,2.19,2.19,2.18,2.18,603200.0,2.19,2.19,2.18,2.18,603200.0
2010-07-07 12:00:00,2.18,2.19,2.18,2.19,187200.0,2.18,2.19,2.18,2.19,187200.0
2010-07-07 12:30:00,2.19,2.19,2.19,2.19,91200.0,2.19,2.19,2.19,2.19,91200.0
2010-07-07 13:00:00,2.19,2.19,2.19,2.19,195200.0,2.19,2.19,2.19,2.19,195200.0
2010-07-07 13:30:00,2.19,2.19,2.19,2.19,201600.0,2.19,2.19,2.19,2.19,201600.0
2010-07-07 14:00:00,2.19,2.19,2.19,2.19,318400.0,2.19,2.19,2.19,2.19,318400.0
2010-07-07 14:30:00,2.19,2.19,2.19,2.19,356800.0,2.19,2.19,2.19,2.19,356800.0
2010-07-07 15:00:00,2.19,2.2,2.19,2.19,612800.0,2.19,2.2,2.19,2.19,612800.0
2010-07-07 15:30:00,2.19,2.21,2.19,2.21,795200.0,2.19,2.21,2.19,2.21,795200.0
2010-07-08 09:30:00,2.23,2.25,2.21,2.24,297600.0,2.23,2.25,2.21,2.24,297600.0
2010-07-08 10:00:00,2.24,2.25,2.24,2.24,123200.0,2.24,2.25,2.24,2.24,123200.0
2010-07-08 10:30:00,2.24,2.24,2.23,2.23,131200.0,2.24,2.24,2.23,2.23,131200.0
2010-07-08 11:00:00,2.23,2.23,2.22,2.23,84800.0,2.23,2.23,2.22,2.23,84800.0
2010-07-08 11:30:00,2.23,2.23,2.21,2.22,145600.0,2.23,2.23,2.21,2.22,145600.0
2010-07-08 12:00:00,2.22,2.22,2.22,2.22,73600.0,2.22,2.22,2.22,2.22,73600.0
2010-07-08 12:30:00,2.22,2.22,2.22,2.22,91200.0,2.22,2.22,2.22,2.22,91200.0
2010-07-08 13:00:00,2.22,2.22,2.21,2.22,107200.0,2.22,2.22,2.21,2.22,107200.0
2010-07-08 13:30:00,2.22,2.22,2.21,2.22,99200.0,2.22,2.22,2.21,2.22,99200.0
2010-07-08 14:00:00,2.22,2.22,2.21,2.21,145600.0,2.22,2.22,2.21,2.21,145600.0
2010-07-08 14:30:00,2.21,2.22,2.21,2.22,150400.0,2.21,2.22,2.21,2.22,150400.0
2010-07-08 15:00:00,2.22,2.22,2.21,2.22,201600.0,2.22,2.22,2.21,2.22,201600.0
2010-07-08 15:30:00,2.22,2.23,2.22,2.23,292800.0,2.22,2.23,2.22,2.23,292800.0
2010-07-09 09:30:00,2.22,2.24,2.22,2.22,153600.0,2.22,2.24,2.22,2.22,153600.0
2010-07-09 10:00:00,2.22,2.22,2.21,2.21,390400.0,2.22,2.22,2.21,2.21,390400.0
2010-07-09 10:30:00,2.21,2.23,2.21,2.23,302400.0,2.21,2.23,2.21,2.23,302400.0
2010-07-09 11:00:00,2.23,2.23,2.22,2.22,203200.0,2.23,2.23,2.22,2.22,203200.0
2010-07-09 11:30:00,2.22,2.23,2.22,2.22,60800.0,2.22,2.23,2.22,2.22,60800.0
2010-07-09 12:00:00,2.22,2.22,2.22,2.22,65600.0,2.22,2.22,2.22,2.22,65600.0
2010-07-09 12:30:00,2.22,2.22,2.22,2.22,102400.0,2.22,2.22,2.22,2.22,102400.0
2010-07-09 13:00:00,2.22,2.22,2.22,2.22,99200.0,2.22,2.22,2.22,2.22,99200.0
2010-07-09 13:30:00,2.22,2.22,2.22,2.22,96000.0,2.22,2.22,2.22,2.22,96000.0
2010-07-09 14:00:00,2.22,2.22,2.21,2.21,94400.0,2.22,2.22,2.21,2.21,94400.0
2010-07-09 14:30:00,2.22,2.23,2.21,2.23,115200.0,2.22,2.23,2.21,2.23,115200.0
2010-07-09 15:00:00,2.23,2.24,2.23,2.23,355200.0,2.23,2.24,2.23,2.23,355200.0
2010-07-09 15:30:00,2.23,2.24,2.23,2.24,547200.0,2.23,2.24,2.23,2.24,547200.0
2010-07-12 09:30:00,2.24,2.25,2.23,2.24,84800.0,2.24,2.25,2.23,2.24,84800.0
2010-07-12 10:00:00,2.25,2.25,2.23,2.23,80000.0,2.25,2.25,2.23,2.23,80000.0
2010-07-12 10:30:00,2.23,2.24,2.23,2.23,81600.0,2.23,2.24,2.23,2.23,81600.0
2010-07-12 11:00:00,2.22,2.23,2.22,2.22,427200.0,2.22,2.23,2.22,2.22,427200.0
2010-07-12 11:30:00,2.22,2.22,2.22,2.22,92800.0,2.22,2.22,2.22,2.22,92800.0
2010-07-12 12:00:00,2.22,2.23,2.22,2.23,60800.0,2.22,2.23,2.22,2.23,60800.0
2010-07-12 12:30:00,2.23,2.23,2.22,2.22,83200.0,2.23,2.23,2.22,2.22,83200.0
2010-07-12 13:00:00,2.22,2.23,2.22,2.23,75200.0,2.22,2.23,2.22,2.23,75200.0
2010-07-12 13:30:00,2.23,2.23,2.23,2.23,60800.0,2.23,2.23,2.23,2.23,60800.0
2010-07-12 14:00:00,2.23,2.23,2.23,2.23,67200.0,2.23,2.23,2.23,2.23,67200.0
2010-07-12 14:30:00,2.22,2.23,2.22,2.23,180800.0,2.22,2.23,2.22,2.23,180800.0
2010-07-12 15:00:00,2.23,2.23,2.23,2.23,392000.0,2.23,2.23,2.23,2.23,392000.0
2010-07-12 15:30:00,2.23,2.24,2.23,2.23,436800.0,2.23,2.24,2.23,2.23,436800.0
2010-07-13 09:30:00,2.25,2.26,2.25,2.26,118400.0,2.25,2.26,2.25,2.26,118400.0
2010-07-13 10:00:00,2.26,2.27,2.26,2.27,83200.0,2.26,2.27,2.26,2.27,83200.0
2010-07-13 10:30:00,2.27,2.27,2.26,2.26,99200.0,2.27,2.27,2.26,2.26,99200.0
2010-07-13 11:00:00,2.26,2.27,2.26,2.27,91200.0,2.26,2.27,2.26,2.27,91200.0
2010-07-13 11:30:00,2.27,2.29,2.27,2.28,126400.0,2.27,2.29,2.27,2.28,126400.0
2010-07-13 12:00:00,2.28,2.28,2.28,2.28,89600.0,2.28,2.28,2.28,2.28,89600.0
2010-07-13 12:30:00,2.28,2.28,2.27,2.27,59200.0,2.28,2.28,2.27,2.27,59200.0
2010-07-13 13:00:00,2.27,2.28,2.27,2.27,76800.0,2.27,2.28,2.27,2.27,76800.0
2010-07-13 13:30:00,2.27,2.27,2.27,2.27,80000.0,2.27,2.27,2.27,2.27,80000.0
2010-07-13 14:00:00,2.27,2.28,2.27,2.28,73600.0,2.27,2.28,2.27,2.28,73600.0
2010-07-13 14:30:00,2.28,2.28,2.28,2.28,188800.0,2.28,2.28,2.28,2.28,188800.0
2010-07-13 15:00:00,2.28,2.29,2.28,2.28,233600.0,2.28,2.29,2.28,2.28,233600.0
2010-07-13 15:30:00,2.28,2.3,2.28,2.29,689600.0,2.28,2.3,2.28,2.29,689600.0
2010-07-14 09:30:00,2.28,2.28,2.27,2.28,158400.0,2.28,2.28,2.27,2.28,158400.0
2010-07-14 10:00:00,2.28,2.29,2.27,2.29,188800.0,2.28,2.29,2.27,2.29,188800.0
2010-07-14 10:30:00,2.29,2.29,2.28,2.28,222400.0,2.29,2.29,2.28,2.28,222400.0
2010-07-14 11:00:00,2.29,2.29,2.29,2.29,236800.0,2.29,2.29,2.29,2.29,236800.0
2010-07-14 11:30:00,2.29,2.29,2.29,2.29,243200.0,2.29,2.29,2.29,2.29,243200.0
2010-07-14 12:00:00,2.29,2.29,2.29,2.29,160000.0,2.29,2.29,2.29,2.29,160000.0
2010-07-14 12:30:00,2.29,2.29,2.29,2.29,248000.0,2.29,2.29,2.29,2.29,248000.0
2010-07-14 13:00:00,2.29,2.3,2.29,2.29,281600.0,2.29,2.3,2.29,2.29,281600.0
2010-07-14 13:30:00,2.29,2.29,2.28,2.28,123200.0,2.29,2.29,2.28,2.28,123200.0
2010-07-14 14:00:00,2.28,2.28,2.27,2.28,224000.0,2.28,2.28,2.27,2.28,224000.0
2010-07-14 14:30:00,2.28,2.29,2.28,2.28,227200.0,2.28,2.29,2.28,2.28,227200.0
2010-07-14 15:00:00,2.28,2.29,2.28,2.29,262400.0,2.28,2.29,2.28,2.29,262400.0
2010-07-14 15:30:00,2.29,2.29,2.28,2.28,1662400.0,2.29,2.29,2.28,2.28,1662400.0
2010-07-15 09:30:00,2.28,2.28,2.26,2.28,89600.0,2.28,2.28,2.26,2.28,89600.0
2010-07-15 10:00:00,2.28,2.28,2.25,2.26,436800.0,2.28,2.28,2.25,2.26,436800.0
2010-07-15 10:30:00,2.26,2.27,2.26,2.26,182400.0,2.26,2.27,2.26,2.26,182400.0
2010-07-15 11:00:00,2.26,2.27,2.26,2.27,577600.0,2.26,2.27,2.26,2.27,577600.0
2010-07-15 11:30:00,2.27,2.27,2.26,2.26,139200.0,2.27,2.27,2.26,2.26,139200.0
2010-07-15 12:00:00,2.26,2.27,2.26,2.26,108800.0,2.26,2.27,2.26,2.26,108800.0
2010-07-15 12:30:00,2.26,2.26,2.26,2.26,134400.0,2.26,2.26,2.26,2.26,134400.0
2010-07-15 13:00:00,2.26,2.27,2.26,2.27,81600.0,2.26,2.27,2.26,2.27,81600.0
2010-07-15 13:30:00,2.27,2.27,2.27,2.27,73600.0,2.27,2.27,2.27,2.27,73600.0
2010-07-15 14:00:00,2.27,2.27,2.27,2.27,1520000.0,2.27,2.27,2.27,2.27,1520000.0
2010-07-15 14:30:00,2.27,2.28,2.27,2.28,344000.0,2.27,2.28,2.27,2.28,344000.0
2010-07-15 15:00:00,2.28,2.28,2.27,2.27,299200.0,2.28,2.28,2.27,2.27,299200.0
2010-07-15 15:30:00,2.28,2.28,2.27,2.28,1432000.0,2.28,2.28,2.27,2.28,1432000.0
2010-07-16 09:30:00,2.27,2.27,2.25,2.25,211200.0,2.27,2.27,2.25,2.25,211200.0
2010-07-16 10:00:00,2.25,2.25,2.24,2.25,288000.0,2.25,2.25,2.24,2.25,288000.0
2010-07-16 10:30:00,2.25,2.25,2.24,2.25,126400.0,2.25,2.25,2.24,2.25,126400.0
2010-07-16 11:00:00,2.25,2.25,2.25,2.25,137600.0,2.25,2.25,2.25,2.25,137600.0
2010-07-16 11:30:00,2.25,2.25,2.24,2.24,187200.0,2.25,2.25,2.24,2.24,187200.0
2010-07-16 12:00:00,2.24,2.24,2.23,2.23,198400.0,2.24,2.24,2.23,2.23,198400.0
2010-07-16 12:30:00,2.23,2.24,2.23,2.23,134400.0,2.23,2.24,2.23,2.23,134400.0
2010-07-16 13:00:00,2.23,2.24,2.23,2.23,153600.0,2.23,2.24,2.23,2.23,153600.0
2010-07-16 13:30:00,2.23,2.24,2.23,2.23,200000.0,2.23,2.24,2.23,2.23,200000.0
2010-07-16 14:00:00,2.23,2.23,2.23,2.23,94400.0,2.23,2.23,2.23,2.23,94400.0
2010-07-16 14:30:00,2.23,2.23,2.23,2.23,198400.0,2.23,2.23,2.23,2.23,198400.0
2010-07-16 15:00:00,2.23,2.23,2.22,2.22,420800.0,2.23,2.23,2.22,2.22,420800.0
2010-07-16 15:30:00,2.22,2.22,2.21,2.21,939200.0,2.22,2.22,2.21,2.21,939200.0
2010-07-19 09:30:00,2.22,2.24,2.19,2.24,251200.0,2.22,2.24,2.19,2.24,251200.0
2010-07-19 10:00:00,2.24,2.24,2.21,2.22,505600.0,2.24,2.24,2.21,2.22,505600.0
2010-07-19 10:30:00,2.21,2.22,2.21,2.21,307200.0,2.21,2.22,2.21,2.21,307200.0
2010-07-19 11:00:00,2.21,2.23,2.21,2.23,92800.0,2.21,2.23,2.21,2.23,92800.0
2010-07-19 11:30:00,2.23,2.23,2.22,2.22,137600.0,2.23,2.23,2.22,2.22,137600.0
2010-07-19 12:00:00,2.22,2.22,2.22,2.22,278400.0,2.22,2.22,2.22,2.22,278400.0
2010-07-19 12:30:00,2.22,2.22,2.21,2.21,161600.0,2.22,2.22,2.21,2.21,161600.0
2010-07-19 13:00:00,2.21,2.21,2.2,2.21,606400.0,2.21,2.21,2.2,2.21,606400.0
2010-07-19 13:30:00,2.21,2.21,2.2,2.21,156800.0,2.21,2.21,2.2,2.21,156800.0
2010-07-19 14:00:00,2.2,2.21,2.2,2.21,387200.0,2.2,2.21,2.2,2.21,387200.0
2010-07-19 14:30:00,2.21,2.22,2.21,2.21,451200.0,2.21,2.22,2.21,2.21,451200.0
2010-07-19 15:00:00,2.21,2.22,2.21,2.22,644800.0,2.21,2.22,2.21,2.22,644800.0
2010-07-19 15:30:00,2.22,2.22,2.22,2.22,1350400.0,2.22,2.22,2.22,2.22,1350400.0
2010-07-20 09:30:00,2.2,2.2,2.19,2.19,113600.0,2.2,2.2,2.19,2.19,113600.0
2010-07-20 10:00:00,2.2,2.21,2.19,2.2,323200.0,2.2,2.21,2.19,2.2,323200.0
2010-07-20 10:30:00,2.2,2.21,2.2,2.2,347200.0,2.2,2.21,2.2,2.2,347200.0
2010-07-20 11:00:00,2.2,2.21,2.2,2.2,278400.0,2.2,2.21,2.2,2.2,278400.0
2010-07-20 11:30:00,2.2,2.2,2.2,2.2,201600.0,2.2,2.2,2.2,2.2,201600.0
2010-07-20 12:00:00,2.2,2.2,2.19,2.2,264000.0,2.2,2.2,2.19,2.2,264000.0
2010-07-20 12:30:00,2.2,2.2,2.2,2.2,198400.0,2.2,2.2,2.2,2.2,198400.0
2010-07-20 13:00:00,2.2,2.21,2.2,2.2,315200.0,2.2,2.21,2.2,2.2,315200.0
2010-07-20 13:30:00,2.2,2.22,2.2,2.22,136000.0,2.2,2.22,2.2,2.22,136000.0
2010-07-20 14:00:00,2.22,2.22,2.21,2.22,126400.0,2.22,2.22,2.21,2.22,126400.0
2010-07-20 14:30:00,2.22,2.22,2.21,2.21,148800.0,2.22,2.22,2.21,2.21,148800.0
2010-07-20 15:00:00,2.22,2.23,2.22,2.23,172800.0,2.22,2.23,2.22,2.23,172800.0
2010-07-20 15:30:00,2.23,2.24,2.23,2.24,531200.0,2.23,2.24,2.23,2.24,531200.0
2010-07-21 09:30:00,2.24,2.25,2.22,2.22,532800.0,2.24,2.25,2.22,2.22,532800.0
2010-07-21 10:00:00,2.22,2.23,2.22,2.23,129600.0,2.22,2.23,2.22,2.23,129600.0
2010-07-21 10:30:00,2.23,2.24,2.23,2.23,139200.0,2.23,2.24,2.23,2.23,139200.0
2010-07-21 11:00:00,2.23,2.23,2.22,2.23,160000.0,2.23,2.23,2.22,2.23,160000.0
2010-07-21 11:30:00,2.23,2.23,2.22,2.23,136000.0,2.23,2.23,2.22,2.23,136000.0
2010-07-21 12:00:00,2.23,2.23,2.23,2.23,123200.0,2.23,2.23,2.23,2.23,123200.0
2010-07-21 12:30:00,2.23,2.24,2.23,2.23,76800.0,2.23,2.24,2.23,2.23,76800.0
2010-07-21 13:00:00,2.23,2.24,2.23,2.23,105600.0,2.23,2.24,2.23,2.23,105600.0
2010-07-21 13:30:00,2.23,2.24,2.23,2.24,73600.0,2.23,2.24,2.23,2.24,73600.0
2010-07-21 14:00:00,2.23,2.23,2.21,2.22,502400.0,2.23,2.23,2.21,2.22,502400.0
2010-07-21 14:30:00,2.22,2.22,2.21,2.21,302400.0,2.22,2.22,2.21,2.21,302400.0
2010-07-21 15:00:00,2.21,2.22,2.21,2.22,617600.0,2.21,2.22,2.21,2.22,617600.0
2010-07-21 15:30:00,2.22,2.22,2.21,2.21,854400.0,2.22,2.22,2.21,2.21,854400.0
2010-07-22 09:30:00,2.23,2.25,2.23,2.25,88000.0,2.23,2.25,2.23,2.25,88000.0
2010-07-22 10:00:00,2.25,2.26,2.25,2.26,176000.0,2.25,2.26,2.25,2.26,176000.0
2010-07-22 10:30:00,2.26,2.27,2.26,2.26,176000.0,2.26,2.27,2.26,2.26,176000.0
2010-07-22 11:00:00,2.26,2.26,2.25,2.26,113600.0,2.26,2.26,2.25,2.26,113600.0
2010-07-22 11:30:00,2.26,2.26,2.25,2.25,118400.0,2.26,2.26,2.25,2.25,118400.0
2010-07-22 12:00:00,2.25,2.25,2.25,2.25,110400.0,2.25,2.25,2.25,2.25,110400.0
2010-07-22 12:30:00,2.25,2.25,2.25,2.25,139200.0,2.25,2.25,2.25,2.25,139200.0
2010-07-22 13:00:00,2.25,2.26,2.25,2.25,116800.0,2.25,2.26,2.25,2.25,116800.0
2010-07-22 13:30:00,2.25,2.25,2.25,2.25,164800.0,2.25,2.25,2.25,2.25,164800.0
2010-07-22 14:00:00,2.25,2.26,2.25,2.26,124800.0,2.25,2.26,2.25,2.26,124800.0
2010-07-22 14:30:00,2.26,2.26,2.26,2.26,214400.0,2.26,2.26,2.26,2.26,214400.0
2010-07-22 15:00:00,2.26,2.26,2.25,2.26,230400.0,2.26,2.26,2.25,2.26,230400.0
2010-07-22 15:30:00,2.26,2.26,2.24,2.25,673600.0,2.26,2.26,2.24,2.25,673600.0
2010-07-23 09:30:00,2.25,2.27,2.25,2.26,132800.0,2.25,2.27,2.25,2.26,132800.0
2010-07-23 10:00:00,2.26,2.28,2.26,2.28,123200.0,2.26,2.28,2.26,2.28,123200.0
2010-07-23 10:30:00,2.28,2.28,2.28,2.28,121600.0,2.28,2.28,2.28,2.28,121600.0
2010-07-23 11:00:00,2.28,2.28,2.27,2.27,432000.0,2.28,2.28,2.27,2.27,432000.0
2010-07-23 11:30:00,2.28,2.28,2.27,2.27,246400.0,2.28,2.28,2.27,2.27,246400.0
2010-07-23 12:00:00,2.27,2.27,2.26,2.27,99200.0,2.27,2.27,2.26,2.27,99200.0
2010-07-23 12:30:00,2.27,2.27,2.26,2.27,102400.0,2.27,2.27,2.26,2.27,102400.0
2010-07-23 13:00:00,2.27,2.28,2.26,2.28,198400.0,2.27,2.28,2.26,2.28,198400.0
2010-07-23 13:30:00,2.28,2.29,2.28,2.29,73600.0,2.28,2.29,2.28,2.29,73600.0
2010-07-23 14:00:00,2.29,2.29,2.28,2.28,115200.0,2.29,2.29,2.28,2.28,115200.0
2010-07-23 14:30:00,2.28,2.29,2.28,2.29,163200.0,2.28,2.29,2.28,2.29,163200.0
2010-07-23 15:00:00,2.29,2.3,2.29,2.29,528000.0,2.29,2.3,2.29,2.29,528000.0
2010-07-23 15:30:00,2.29,2.29,2.29,2.29,1168000.0,2.29,2.29,2.29,2.29,1168000.0
2010-07-26 09:30:00,2.3,2.3,2.28,2.3,190400.0,2.3,2.3,2.28,2.3,190400.0
2010-07-26 10:00:00,2.3,2.32,2.3,2.3,233600.0,2.3,2.32,2.3,2.3,233600.0
2010-07-26 10:30:00,2.31,2.31,2.3,2.31,452800.0,2.31,2.31,2.3,2.31,452800.0
2010-07-26 11:00:00,2.31,2.31,2.31,2.31,222400.0,2.31,2.31,2.31,2.31,222400.0
2010-07-26 11:30:00,2.31,2.32,2.31,2.32,83200.0,2.31,2.32,2.31,2.32,83200.0
2010-07-26 12:00:00,2.32,2.32,2.32,2.32,78400.0,2.32,2.32,2.32,2.32,78400.0
2010-07-26 12:30:00,2.32,2.32,2.32,2.32,112000.0,2.32,2.32,2.32,2.32,112000.0
2010-07-26 13:00:00,2.32,2.32,2.31,2.31,123200.0,2.32,2.32,2.31,2.31,123200.0
2010-07-26 13:30:00,2.31,2.32,2.31,2.32,67200.0,2.31,2.32,2.31,2.32,67200.0
2010-07-26 14:00:00,2.32,2.32,2.31,2.31,131200.0,2.32,2.32,2.31,2.31,131200.0
2010-07-26 14:30:00,2.31,2.32,2.31,2.32,144000.0,2.31,2.32,2.31,2.32,144000.0
2010-07-26 15:00:00,2.32,2.32,2.31,2.32,243200.0,2.32,2.32,2.31,2.32,243200.0
2010-07-26 15:30:00,2.32,2.33,2.32,2.32,931200.0,2.32,2.33,2.32,2.32,931200.0
2010-07-27 09:30:00,2.33,2.34,2.33,2.34,142400.0,2.33,2.34,2.33,2.34,142400.0
2010-07-27 10:00:00,2.34,2.34,2.32,2.33,265600.0,2.34,2.34,2.32,2.33,265600.0
2010-07-27 10:30:00,2.33,2.34,2.33,2.33,92800.0,2.33,2.34,2.33,2.33,92800.0
2010-07-27 11:00:00,2.33,2.33,2.32,2.32,105600.0,2.33,2.33,2.32,2.32,105600.0
2010-07-27 11:30:00,2.32,2.32,2.32,2.32,78400.0,2.32,2.32,2.32,2.32,78400.0
2010-07-27 12:00:00,2.32,2.32,2.32,2.32,57600.0,2.32,2.32,2.32,2.32,57600.0
2010-07-27 12:30:00,2.32,2.32,2.32,2.32,132800.0,2.32,2.32,2.32,2.32,132800.0
2010-07-27 13:00:00,2.32,2.32,2.32,2.32,62400.0,2.32,2.32,2.32,2.32,62400.0
2010-07-27 13:30:00,2.32,2.32,2.31,2.32,54400.0,2.32,2.32,2.31,2.32,54400.0
2010-07-27 14:00:00,2.32,2.32,2.32,2.32,115200.0,2.32,2.32,2.32,2.32,115200.0
2010-07-27 14:30:00,2.32,2.32,2.31,2.31,414400.0,2.32,2.32,2.31,2.31,414400.0
2010-07-27 15:00:00,2.31,2.32,2.31,2.32,294400.0,2.31,2.32,2.31,2.32,294400.0
2010-07-27 15:30:00,2.32,2.32,2.31,2.31,449600.0,2.32,2.32,2.31,2.31,449600.0
2010-07-28 09:30:00,2.31,2.32,2.3,2.31,136000.0,2.31,2.32,2.3,2.31,136000.0
2010-07-28 10:00:00,2.31,2.31,2.29,2.3,232000.0,2.31,2.31,2.29,2.3,232000.0
2010-07-28 10:30:00,2.3,2.31,2.29,2.29,240000.0,2.3,2.31,2.29,2.29,240000.0
2010-07-28 11:00:00,2.29,2.29,2.29,2.29,123200.0,2.29,2.29,2.29,2.29,123200.0
2010-07-28 11:30:00,2.29,2.29,2.29,2.29,52800.0,2.29,2.29,2.29,2.29,52800.0
2010-07-28 12:00:00,2.29,2.3,2.29,2.3,67200.0,2.29,2.3,2.29,2.3,67200.0
2010-07-28 12:30:00,2.29,2.3,2.29,2.3,60800.0,2.29,2.3,2.29,2.3,60800.0
2010-07-28 13:00:00,2.3,2.3,2.29,2.29,44800.0,2.3,2.3,2.29,2.29,44800.0
2010-07-28 13:30:00,2.29,2.29,2.29,2.29,193600.0,2.29,2.29,2.29,2.29,193600.0
2010-07-28 14:00:00,2.29,2.29,2.29,2.29,214400.0,2.29,2.29,2.29,2.29,214400.0
2010-07-28 14:30:00,2.29,2.29,2.28,2.29,156800.0,2.29,2.29,2.28,2.29,156800.0
2010-07-28 15:00:00,2.29,2.29,2.28,2.29,246400.0,2.29,2.29,2.28,2.29,246400.0
2010-07-28 15:30:00,2.29,2.29,2.28,2.29,710400.0,2.29,2.29,2.28,2.29,710400.0
2010-07-29 09:30:00,2.3,2.31,2.29,2.29,68800.0,2.3,2.31,2.29,2.29,68800.0
2010-07-29 10:00:00,2.29,2.3,2.28,2.29,168000.0,2.29,2.3,2.28,2.29,168000.0
2010-07-29 10:30:00,2.29,2.29,2.28,2.28,88000.0,2.29,2.29,2.28,2.28,88000.0
2010-07-29 11:00:00,2.28,2.29,2.26,2.27,4304000.0,2.28,2.29,2.26,2.27,4304000.0
2010-07-29 11:30:00,2.26,2.27,2.26,2.27,316800.0,2.26,2.27,2.26,2.27,316800.0
2010-07-29 12:00:00,2.27,2.27,2.26,2.26,276800.0,2.27,2.27,2.26,2.26,276800.0
2010-07-29 12:30:00,2.26,2.26,2.26,2.26,1280000.0,2.26,2.26,2.26,2.26,1280000.0
2010-07-29 13:00:00,2.26,2.26,2.25,2.26,353600.0,2.26,2.26,2.25,2.26,353600.0
2010-07-29 13:30:00,2.26,2.27,2.26,2.27,427200.0,2.26,2.27,2.26,2.27,427200.0
2010-07-29 14:00:00,2.27,2.28,2.27,2.28,491200.0,2.27,2.28,2.27,2.28,491200.0
2010-07-29 14:30:00,2.28,2.28,2.28,2.28,553600.0,2.28,2.28,2.28,2.28,553600.0
2010-07-29 15:00:00,2.28,2.29,2.28,2.29,403200.0,2.28,2.29,2.28,2.29,403200.0
2010-07-29 15:30:00,2.29,2.29,2.28,2.28,707200.0,2.29,2.29,2.28,2.28,707200.0
2010-07-30 09:30:00,2.26,2.27,2.25,2.26,260800.0,2.26,2.27,2.25,2.26,260800.0
2010-07-30 10:00:00,2.26,2.27,2.26,2.27,156800.0,2.26,2.27,2.26,2.27,156800.0
2010-07-30 10:30:00,2.27,2.29,2.27,2.27,144000.0,2.27,2.29,2.27,2.27,144000.0
2010-07-30 11:00:00,2.27,2.28,2.27,2.27,116800.0,2.27,2.28,2.27,2.27,116800.0
2010-07-30 11:30:00,2.27,2.28,2.27,2.28,294400.0,2.27,2.28,2.27,2.28,294400.0
2010-07-30 12:00:00,2.28,2.28,2.27,2.28,112000.0,2.28,2.28,2.27,2.28,112000.0
2010-07-30 12:30:00,2.28,2.28,2.28,2.28,57600.0,2.28,2.28,2.28,2.28,57600.0
2010-07-30 13:00:00,2.28,2.28,2.28,2.28,132800.0,2.28,2.28,2.28,2.28,132800.0
2010-07-30 13:30:00,2.28,2.28,2.28,2.28,124800.0,2.28,2.28,2.28,2.28,124800.0
2010-07-30 14:00:00,2.28,2.28,2.27,2.28,305600.0,2.28,2.28,2.27,2.28,305600.0
2010-07-30 14:30:00,2.28,2.28,2.27,2.27,140800.0,2.28,2.28,2.27,2.27,140800.0
2010-07-30 15:00:00,2.27,2.28,2.27,2.28,257600.0,2.27,2.28,2.27,2.28,257600.0
2010-07-30 15:30:00,2.28,2.28,2.28,2.28,521600.0,2.28,2.28,2.28,2.28,521600.0
2010-08-02 09:30:00,2.29,2.29,2.25,2.26,1147200.0,2.29,2.29,2.25,2.26,1147200.0
2010-08-02 10:00:00,2.27,2.27,2.26,2.27,649600.0,2.27,2.27,2.26,2.27,649600.0
2010-08-02 10:30:00,2.27,2.27,2.26,2.26,497600.0,2.27,2.27,2.26,2.26,497600.0
2010-08-02 11:00:00,2.26,2.27,2.26,2.26,395200.0,2.26,2.27,2.26,2.26,395200.0
2010-08-02 11:30:00,2.26,2.27,2.26,2.26,251200.0,2.26,2.27,2.26,2.26,251200.0
2010-08-02 12:00:00,2.26,2.26,2.25,2.26,435200.0,2.26,2.26,2.25,2.26,435200.0
2010-08-02 12:30:00,2.25,2.25,2.25,2.25,358400.0,2.25,2.25,2.25,2.25,358400.0
2010-08-02 13:00:00,2.25,2.25,2.25,2.25,217600.0,2.25,2.25,2.25,2.25,217600.0
2010-08-02 13:30:00,2.25,2.26,2.25,2.26,374400.0,2.25,2.26,2.25,2.26,374400.0
2010-08-02 14:00:00,2.26,2.27,2.26,2.27,542400.0,2.26,2.27,2.26,2.27,542400.0
2010-08-02 14:30:00,2.27,2.28,2.27,2.27,433600.0,2.27,2.28,2.27,2.27,433600.0
2010-08-02 15:00:00,2.27,2.28,2.27,2.28,420800.0,2.27,2.28,2.27,2.28,420800.0
2010-08-02 15:30:00,2.28,2.28,2.27,2.28,1446400.0,2.28,2.28,2.27,2.28,1446400.0
2010-08-03 09:30:00,2.27,2.27,2.25,2.26,206400.0,2.27,2.27,2.25,2.26,206400.0
2010-08-03 10:00:00,2.26,2.26,2.25,2.26,326400.0,2.26,2.26,2.25,2.26,326400.0
2010-08-03 10:30:00,2.26,2.27,2.26,2.26,342400.0,2.26,2.27,2.26,2.26,342400.0
2010-08-03 11:00:00,2.26,2.27,2.26,2.27,392000.0,2.26,2.27,2.26,2.27,392000.0
2010-08-03 11:30:00,2.27,2.28,2.27,2.28,505600.0,2.27,2.28,2.27,2.28,505600.0
2010-08-03 12:00:00,2.28,2.28,2.28,2.28,302400.0,2.28,2.28,2.28,2.28,302400.0
2010-08-03 12:30:00,2.28,2.28,2.28,2.28,256000.0,2.28,2.28,2.28,2.28,256000.0
2010-08-03 13:00:00,2.28,2.28,2.27,2.28,208000.0,2.28,2.28,2.27,2.28,208000.0
2010-08-03 13:30:00,2.27,2.28,2.27,2.27,88000.0,2.27,2.28,2.27,2.27,88000.0
2010-08-03 14:00:00,2.27,2.28,2.27,2.28,384000.0,2.27,2.28,2.27,2.28,384000.0
2010-08-03 14:30:00,2.27,2.28,2.27,2.27,435200.0,2.27,2.28,2.27,2.27,435200.0
2010-08-03 15:00:00,2.27,2.27,2.27,2.27,315200.0,2.27,2.27,2.27,2.27,315200.0
2010-08-03 15:30:00,2.27,2.27,2.26,2.26,675200.0,2.27,2.27,2.26,2.26,675200.0
2010-08-04 09:30:00,2.27,2.27,2.26,2.26,174400.0,2.27,2.27,2.26,2.26,174400.0
2010-08-04 10:00:00,2.26,2.27,2.25,2.25,422400.0,2.26,2.27,2.25,2.25,422400.0
2010-08-04 10:30:00,2.25,2.26,2.25,2.26,112000.0,2.25,2.26,2.25,2.26,112000.0
2010-08-04 11:00:00,2.26,2.26,2.26,2.26,49600.0,2.26,2.26,2.26,2.26,49600.0
2010-08-04 11:30:00,2.27,2.27,2.26,2.26,161600.0,2.27,2.27,2.26,2.26,161600.0
2010-08-04 12:00:00,2.26,2.26,2.25,2.25,171200.0,2.26,2.26,2.25,2.25,171200.0
2010-08-04 12:30:00,2.25,2.26,2.25,2.26,116800.0,2.25,2.26,2.25,2.26,116800.0
2010-08-04 13:00:00,2.26,2.26,2.25,2.26,140800.0,2.26,2.26,2.25,2.26,140800.0
2010-08-04 13:30:00,2.26,2.26,2.25,2.26,355200.0,2.26,2.26,2.25,2.26,355200.0
2010-08-04 14:00:00,2.26,2.26,2.26,2.26,168000.0,2.26,2.26,2.26,2.26,168000.0
2010-08-04 14:30:00,2.26,2.27,2.26,2.27,150400.0,2.26,2.27,2.26,2.27,150400.0
2010-08-04 15:00:00,2.27,2.27,2.26,2.27,284800.0,2.27,2.27,2.26,2.27,284800.0
2010-08-04 15:30:00,2.27,2.27,2.26,2.27,576000.0,2.27,2.27,2.26,2.27,576000.0
2010-08-05 09:30:00,2.26,2.27,2.24,2.27,280000.0,2.26,2.27,2.24,2.27,280000.0
2010-08-05 10:00:00,2.27,2.27,2.26,2.27,235200.0,2.27,2.27,2.26,2.27,235200.0
2010-08-05 10:30:00,2.27,2.27,2.25,2.25,89600.0,2.27,2.27,2.25,2.25,89600.0
2010-08-05 11:00:00,2.25,2.26,2.25,2.26,118400.0,2.25,2.26,2.25,2.26,118400.0
2010-08-05 11:30:00,2.26,2.26,2.25,2.26,83200.0,2.26,2.26,2.25,2.26,83200.0
2010-08-05 12:00:00,2.25,2.26,2.25,2.26,68800.0,2.25,2.26,2.25,2.26,68800.0
2010-08-05 12:30:00,2.26,2.26,2.26,2.26,145600.0,2.26,2.26,2.26,2.26,145600.0
2010-08-05 13:00:00,2.26,2.26,2.25,2.26,180800.0,2.26,2.26,2.25,2.26,180800.0
2010-08-05 13:30:00,2.25,2.26,2.25,2.26,289600.0,2.25,2.26,2.25,2.26,289600.0
2010-08-05 14:00:00,2.26,2.26,2.26,2.26,228800.0,2.26,2.26,2.26,2.26,228800.0
2010-08-05 14:30:00,2.26,2.26,2.25,2.25,360000.0,2.26,2.26,2.25,2.25,360000.0
2010-08-05 15:00:00,2.25,2.26,2.25,2.25,163200.0,2.25,2.26,2.25,2.25,163200.0
2010-08-05 15:30:00,2.25,2.26,2.25,2.25,400000.0,2.25,2.26,2.25,2.25,400000.0
2010-08-06 09:30:00,2.23,2.23,2.2,2.21,510400.0,2.23,2.23,2.2,2.21,510400.0
2010-08-06 10:00:00,2.21,2.22,2.19,2.2,462400.0,2.21,2.22,2.19,2.2,462400.0
2010-08-06 10:30:00,2.2,2.2,2.19,2.19,457600.0,2.2,2.2,2.19,2.19,457600.0
2010-08-06 11:00:00,2.19,2.19,2.18,2.18,267200.0,2.19,2.19,2.18,2.18,267200.0
2010-08-06 11:30:00,2.18,2.19,2.18,2.19,118400.0,2.18,2.19,2.18,2.19,118400.0
2010-08-06 12:00:00,2.19,2.19,2.18,2.19,153600.0,2.19,2.19,2.18,2.19,153600.0
2010-08-06 12:30:00,2.19,2.19,2.18,2.19,72000.0,2.19,2.19,2.18,2.19,72000.0
2010-08-06 13:00:00,2.19,2.19,2.19,2.19,80000.0,2.19,2.19,2.19,2.19,80000.0
2010-08-06 13:30:00,2.19,2.19,2.18,2.19,104000.0,2.19,2.19,2.18,2.19,104000.0
2010-08-06 14:00:00,2.19,2.2,2.19,2.2,81600.0,2.19,2.2,2.19,2.2,81600.0
2010-08-06 14:30:00,2.2,2.21,2.19,2.21,265600.0,2.2,2.21,2.19,2.21,265600.0
2010-08-06 15:00:00,2.21,2.21,2.2,2.21,520000.0,2.21,2.21,2.2,2.21,520000.0
2010-08-06 15:30:00,2.21,2.22,2.2,2.21,1145600.0,2.21,2.22,2.2,2.21,1145600.0
2010-08-09 09:30:00,2.23,2.23,2.21,2.22,312000.0,2.23,2.23,2.21,2.22,312000.0
2010-08-09 10:00:00,2.22,2.23,2.22,2.22,257600.0,2.22,2.23,2.22,2.22,257600.0
2010-08-09 10:30:00,2.23,2.23,2.22,2.22,366400.0,2.23,2.23,2.22,2.22,366400.0
2010-08-09 11:00:00,2.22,2.23,2.22,2.23,169600.0,2.22,2.23,2.22,2.23,169600.0
2010-08-09 11:30:00,2.23,2.23,2.23,2.23,163200.0,2.23,2.23,2.23,2.23,163200.0
2010-08-09 12:00:00,2.23,2.23,2.22,2.23,292800.0,2.23,2.23,2.22,2.23,292800.0
2010-08-09 12:30:00,2.23,2.23,2.23,2.23,107200.0,2.23,2.23,2.23,2.23,107200.0
2010-08-09 13:00:00,2.23,2.24,2.23,2.24,299200.0,2.23,2.24,2.23,2.24,299200.0
2010-08-09 13:30:00,2.24,2.24,2.24,2.24,152000.0,2.24,2.24,2.24,2.24,152000.0
2010-08-09 14:00:00,2.24,2.24,2.24,2.24,216000.0,2.24,2.24,2.24,2.24,216000.0
2010-08-09 14:30:00,2.24,2.24,2.24,2.24,248000.0,2.24,2.24,2.24,2.24,248000.0
2010-08-09 15:00:00,2.24,2.25,2.24,2.25,302400.0,2.24,2.25,2.24,2.25,302400.0
2010-08-09 15:30:00,2.25,2.25,2.25,2.25,449600.0,2.25,2.25,2.25,2.25,449600.0
2010-08-10 09:30:00,2.22,2.22,2.2,2.2,294400.0,2.22,2.22,2.2,2.2,294400.0
2010-08-10 10:00:00,2.21,2.21,2.21,2.21,80000.0,2.21,2.21,2.21,2.21,80000.0
2010-08-10 10:30:00,2.21,2.21,2.21,2.21,116800.0,2.21,2.21,2.21,2.21,116800.0
2010-08-10 11:00:00,2.21,2.22,2.21,2.21,99200.0,2.21,2.22,2.21,2.21,99200.0
2010-08-10 11:30:00,2.21,2.22,2.21,2.21,86400.0,2.21,2.22,2.21,2.21,86400.0
2010-08-10 12:00:00,2.21,2.21,2.2,2.21,145600.0,2.21,2.21,2.2,2.21,145600.0
2010-08-10 12:30:00,2.21,2.21,2.2,2.21,283200.0,2.21,2.21,2.2,2.21,283200.0
2010-08-10 13:00:00,2.21,2.21,2.2,2.2,225600.0,2.21,2.21,2.2,2.2,225600.0
2010-08-10 13:30:00,2.2,2.2,2.2,2.2,132800.0,2.2,2.2,2.2,2.2,132800.0
2010-08-10 14:00:00,2.2,2.21,2.2,2.2,436800.0,2.2,2.21,2.2,2.2,436800.0
2010-08-10 14:30:00,2.2,2.22,2.2,2.22,291200.0,2.2,2.22,2.2,2.22,291200.0
2010-08-10 15:00:00,2.22,2.22,2.21,2.21,353600.0,2.22,2.22,2.21,2.21,353600.0
2010-08-10 15:30:00,2.21,2.22,2.2,2.2,419200.0,2.21,2.22,2.2,2.2,419200.0
2010-08-11 09:30:00,2.18,2.19,2.17,2.19,376000.0,2.18,2.19,2.17,2.19,376000.0
2010-08-11 10:00:00,2.19,2.19,2.19,2.19,388800.0,2.19,2.19,2.19,2.19,388800.0
2010-08-11 10:30:00,2.19,2.19,2.18,2.18,310400.0,2.19,2.19,2.18,2.18,310400.0
2010-08-11 11:00:00,2.18,2.19,2.18,2.19,240000.0,2.18,2.19,2.18,2.19,240000.0
2010-08-11 11:30:00,2.18,2.19,2.18,2.19,112000.0,2.18,2.19,2.18,2.19,112000.0
2010-08-11 12:00:00,2.19,2.19,2.19,2.19,254400.0,2.19,2.19,2.19,2.19,254400.0
2010-08-11 12:30:00,2.19,2.19,2.18,2.19,132800.0,2.19,2.19,2.18,2.19,132800.0
2010-08-11 13:00:00,2.19,2.19,2.18,2.19,81600.0,2.19,2.19,2.18,2.19,81600.0
2010-08-11 13:30:00,2.19,2.19,2.18,2.18,129600.0,2.19,2.19,2.18,2.18,129600.0
2010-08-11 14:00:00,2.18,2.18,2.18,2.18,302400.0,2.18,2.18,2.18,2.18,302400.0
2010-08-11 14:30:00,2.18,2.18,2.17,2.17,184000.0,2.18,2.18,2.17,2.17,184000.0
2010-08-11 15:00:00,2.17,2.18,2.17,2.17,172800.0,2.17,2.18,2.17,2.17,172800.0
2010-08-11 15:30:00,2.17,2.18,2.17,2.17,502400.0,2.17,2.18,2.17,2.17,502400.0
2010-08-12 09:30:00,2.14,2.15,2.12,2.15,182400.0,2.14,2.15,2.12,2.15,182400.0
2010-08-12 10:00:00,2.15,2.15,2.14,2.15,92800.0,2.15,2.15,2.14,2.15,92800.0
2010-08-12 10:30:00,2.14,2.15,2.14,2.15,166400.0,2.14,2.15,2.14,2.15,166400.0
2010-08-12 11:00:00,2.15,2.16,2.15,2.16,65600.0,2.15,2.16,2.15,2.16,65600.0
2010-08-12 11:30:00,2.16,2.16,2.15,2.15,43200.0,2.16,2.16,2.15,2.15,43200.0
2010-08-12 12:00:00,2.15,2.16,2.15,2.15,70400.0,2.15,2.16,2.15,2.15,70400.0
2010-08-12 12:30:00,2.15,2.16,2.15,2.16,43200.0,2.15,2.16,2.15,2.16,43200.0
2010-08-12 13:00:00,2.16,2.16,2.15,2.16,137600.0,2.16,2.16,2.15,2.16,137600.0
2010-08-12 13:30:00,2.15,2.15,2.15,2.15,137600.0,2.15,2.15,2.15,2.15,137600.0
2010-08-12 14:00:00,2.15,2.16,2.15,2.15,169600.0,2.15,2.16,2.15,2.15,169600.0
2010-08-12 14:30:00,2.16,2.16,2.15,2.16,129600.0,2.16,2.16,2.15,2.16,129600.0
2010-08-12 15:00:00,2.16,2.16,2.16,2.16,188800.0,2.16,2.16,2.16,2.16,188800.0
2010-08-12 15:30:00,2.16,2.16,2.15,2.15,324800.0,2.16,2.16,2.15,2.15,324800.0
2010-08-13 09:30:00,2.15,2.15,2.13,2.14,99200.0,2.15,2.15,2.13,2.14,99200.0
2010-08-13 10:00:00,2.14,2.15,2.13,2.14,160000.0,2.14,2.15,2.13,2.14,160000.0
2010-08-13 10:30:00,2.14,2.14,2.13,2.13,140800.0,2.14,2.14,2.13,2.13,140800.0
2010-08-13 11:00:00,2.13,2.15,2.13,2.14,56000.0,2.13,2.15,2.13,2.14,56000.0
2010-08-13 11:30:00,2.14,2.14,2.13,2.14,92800.0,2.14,2.14,2.13,2.14,92800.0
2010-08-13 12:00:00,2.14,2.15,2.14,2.15,30400.0,2.14,2.15,2.14,2.15,30400.0
2010-08-13 12:30:00,2.15,2.15,2.14,2.14,41600.0,2.15,2.15,2.14,2.14,41600.0
2010-08-13 13:00:00,2.15,2.15,2.14,2.15,49600.0,2.15,2.15,2.14,2.15,49600.0
2010-08-13 13:30:00,2.15,2.15,2.14,2.15,44800.0,2.15,2.15,2.14,2.15,44800.0
2010-08-13 14:00:00,2.14,2.14,2.14,2.14,145600.0,2.14,2.14,2.14,2.14,145600.0
2010-08-13 14:30:00,2.14,2.14,2.13,2.14,115200.0,2.14,2.14,2.13,2.14,115200.0
2010-08-13 15:00:00,2.14,2.14,2.13,2.14,230400.0,2.14,2.14,2.13,2.14,230400.0
2010-08-13 15:30:00,2.13,2.14,2.13,2.13,452800.0,2.13,2.14,2.13,2.13,452800.0
2010-08-16 09:30:00,2.13,2.14,2.11,2.12,348800.0,2.13,2.14,2.11,2.12,348800.0
2010-08-16 10:00:00,2.12,2.13,2.12,2.13,150400.0,2.12,2.13,2.12,2.13,150400.0
2010-08-16 10:30:00,2.13,2.13,2.12,2.13,203200.0,2.13,2.13,2.12,2.13,203200.0
2010-08-16 11:00:00,2.13,2.13,2.12,2.13,147200.0,2.13,2.13,2.12,2.13,147200.0
2010-08-16 11:30:00,2.13,2.13,2.13,2.13,83200.0,2.13,2.13,2.13,2.13,83200.0
2010-08-16 12:00:00,2.13,2.13,2.13,2.13,43200.0,2.13,2.13,2.13,2.13,43200.0
2010-08-16 12:30:00,2.14,2.14,2.14,2.14,27200.0,2.14,2.14,2.14,2.14,27200.0
2010-08-16 13:00:00,2.14,2.14,2.14,2.14,22400.0,2.14,2.14,2.14,2.14,22400.0
2010-08-16 13:30:00,2.14,2.14,2.13,2.13,24000.0,2.14,2.14,2.13,2.13,24000.0
2010-08-16 14:00:00,2.13,2.13,2.13,2.13,75200.0,2.13,2.13,2.13,2.13,75200.0
2010-08-16 14:30:00,2.13,2.13,2.12,2.13,137600.0,2.13,2.13,2.12,2.13,137600.0
2010-08-16 15:00:00,2.12,2.13,2.12,2.13,201600.0,2.12,2.13,2.12,2.13,201600.0
2010-08-16 15:30:00,2.13,2.13,2.12,2.12,614400.0,2.13,2.13,2.12,2.12,614400.0
2010-08-17 09:30:00,2.14,2.16,2.14,2.15,116800.0,2.14,2.16,2.14,2.15,116800.0
2010-08-17 10:00:00,2.15,2.15,2.14,2.15,131200.0,2.15,2.15,2.14,2.15,131200.0
2010-08-17 10:30:00,2.14,2.15,2.14,2.15,54400.0,2.14,2.15,2.14,2.15,54400.0
2010-08-17 11:00:00,2.15,2.16,2.15,2.16,35200.0,2.15,2.16,2.15,2.16,35200.0
2010-08-17 11:30:00,2.16,2.17,2.16,2.17,182400.0,2.16,2.17,2.16,2.17,182400.0
2010-08-17 12:00:00,2.17,2.17,2.16,2.16,179200.0,2.17,2.17,2.16,2.16,179200.0
2010-08-17 12:30:00,2.16,2.17,2.16,2.17,70400.0,2.16,2.17,2.16,2.17,70400.0
2010-08-17 13:00:00,2.17,2.18,2.17,2.18,171200.0,2.17,2.18,2.17,2.18,171200.0
2010-08-17 13:30:00,2.17,2.18,2.17,2.17,134400.0,2.17,2.18,2.17,2.17,134400.0
2010-08-17 14:00:00,2.17,2.18,2.17,2.17,516800.0,2.17,2.18,2.17,2.17,516800.0
2010-08-17 14:30:00,2.17,2.18,2.17,2.17,344000.0,2.17,2.18,2.17,2.17,344000.0
2010-08-17 15:00:00,2.17,2.17,2.16,2.17,443200.0,2.17,2.17,2.16,2.17,443200.0
2010-08-17 15:30:00,2.17,2.18,2.17,2.17,427200.0,2.17,2.18,2.17,2.17,427200.0
2010-08-18 09:30:00,2.15,2.2,2.14,2.16,160000.0,2.15,2.2,2.14,2.16,160000.0
2010-08-18 10:00:00,2.15,2.16,2.15,2.15,163200.0,2.15,2.16,2.15,2.15,163200.0
2010-08-18 10:30:00,2.15,2.16,2.15,2.15,121600.0,2.15,2.16,2.15,2.15,121600.0
2010-08-18 11:00:00,2.15,2.17,2.15,2.16,76800.0,2.15,2.17,2.15,2.16,76800.0
2010-08-18 11:30:00,2.16,2.17,2.16,2.17,65600.0,2.16,2.17,2.16,2.17,65600.0
2010-08-18 12:00:00,2.17,2.17,2.16,2.16,134400.0,2.17,2.17,2.16,2.16,134400.0
2010-08-18 12:30:00,2.16,2.17,2.16,2.17,99200.0,2.16,2.17,2.16,2.17,99200.0
2010-08-18 13:00:00,2.17,2.17,2.16,2.16,132800.0,2.17,2.17,2.16,2.16,132800.0
2010-08-18 13:30:00,2.17,2.17,2.16,2.17,112000.0,2.17,2.17,2.16,2.17,112000.0
2010-08-18 14:00:00,2.17,2.17,2.15,2.15,745600.0,2.17,2.17,2.15,2.15,745600.0
2010-08-18 14:30:00,2.15,2.16,2.15,2.16,230400.0,2.15,2.16,2.15,2.16,230400.0
2010-08-18 15:00:00,2.16,2.16,2.15,2.15,219200.0,2.16,2.16,2.15,2.15,219200.0
2010-08-18 15:30:00,2.15,2.16,2.15,2.15,721600.0,2.15,2.16,2.15,2.15,721600.0
2010-08-19 09:30:00,2.14,2.15,2.12,2.12,361600.0,2.14,2.15,2.12,2.12,361600.0
2010-08-19 10:00:00,2.12,2.12,2.09,2.09,580800.0,2.12,2.12,2.09,2.09,580800.0
2010-08-19 10:30:00,2.09,2.1,2.09,2.1,193600.0,2.09,2.1,2.09,2.1,193600.0
2010-08-19 11:00:00,2.1,2.1,2.09,2.09,840000.0,2.1,2.1,2.09,2.09,840000.0
2010-08-19 11:30:00,2.1,2.1,2.09,2.1,548800.0,2.1,2.1,2.09,2.1,548800.0
2010-08-19 12:00:00,2.1,2.1,2.09,2.1,185600.0,2.1,2.1,2.09,2.1,185600.0
2010-08-19 12:30:00,2.11,2.11,2.1,2.11,136000.0,2.11,2.11,2.1,2.11,136000.0
2010-08-19 13:00:00,2.11,2.11,2.11,2.11,92800.0,2.11,2.11,2.11,2.11,92800.0
2010-08-19 13:30:00,2.11,2.11,2.1,2.1,84800.0,2.11,2.11,2.1,2.1,84800.0
2010-08-19 14:00:00,2.1,2.11,2.1,2.11,105600.0,2.1,2.11,2.1,2.11,105600.0
2010-08-19 14:30:00,2.11,2.12,2.11,2.11,259200.0,2.11,2.12,2.11,2.11,259200.0
2010-08-19 15:00:00,2.11,2.13,2.11,2.12,273600.0,2.11,2.13,2.11,2.12,273600.0
2010-08-19 15:30:00,2.12,2.12,2.11,2.11,403200.0,2.12,2.12,2.11,2.11,403200.0
2010-08-20 09:30:00,2.1,2.12,2.09,2.1,916800.0,2.1,2.12,2.09,2.1,916800.0
2010-08-20 10:00:00,2.1,2.1,2.1,2.1,444800.0,2.1,2.1,2.1,2.1,444800.0
2010-08-20 10:30:00,2.1,2.11,2.1,2.11,934400.0,2.1,2.11,2.1,2.11,934400.0
2010-08-20 11:00:00,2.11,2.11,2.1,2.11,408000.0,2.11,2.11,2.1,2.11,408000.0
2010-08-20 11:30:00,2.11,2.11,2.1,2.1,136000.0,2.11,2.11,2.1,2.1,136000.0
2010-08-20 12:00:00,2.1,2.11,2.1,2.11,145600.0,2.1,2.11,2.1,2.11,145600.0
2010-08-20 12:30:00,2.11,2.12,2.11,2.12,139200.0,2.11,2.12,2.11,2.12,139200.0
2010-08-20 13:00:00,2.12,2.12,2.11,2.12,161600.0,2.12,2.12,2.11,2.12,161600.0
2010-08-20 13:30:00,2.12,2.12,2.12,2.12,228800.0,2.12,2.12,2.12,2.12,228800.0
2010-08-20 14:00:00,2.12,2.12,2.12,2.12,209600.0,2.12,2.12,2.12,2.12,209600.0
2010-08-20 14:30:00,2.12,2.13,2.12,2.12,206400.0,2.12,2.13,2.12,2.12,206400.0
2010-08-20 15:00:00,2.12,2.13,2.12,2.12,179200.0,2.12,2.13,2.12,2.12,179200.0
2010-08-20 15:30:00,2.12,2.13,2.12,2.13,320000.0,2.12,2.13,2.12,2.13,320000.0
2010-08-23 09:30:00,2.13,2.13,2.12,2.12,312000.0,2.13,2.13,2.12,2.12,312000.0
2010-08-23 10:00:00,2.12,2.12,2.11,2.11,321600.0,2.12,2.12,2.11,2.11,321600.0
2010-08-23 10:30:00,2.11,2.12,2.1,2.1,70400.0,2.11,2.12,2.1,2.1,70400.0
2010-08-23 11:00:00,2.11,2.11,2.1,2.1,182400.0,2.11,2.11,2.1,2.1,182400.0
2010-08-23 11:30:00,2.1,2.1,2.1,2.1,64000.0,2.1,2.1,2.1,2.1,64000.0
2010-08-23 12:00:00,2.1,2.11,2.1,2.11,73600.0,2.1,2.11,2.1,2.11,73600.0
2010-08-23 12:30:00,2.11,2.11,2.1,2.1,54400.0,2.11,2.11,2.1,2.1,54400.0
2010-08-23 13:00:00,2.1,2.11,2.1,2.11,81600.0,2.1,2.11,2.1,2.11,81600.0
2010-08-23 13:30:00,2.1,2.1,2.1,2.1,211200.0,2.1,2.1,2.1,2.1,211200.0
2010-08-23 14:00:00,2.1,2.11,2.1,2.1,214400.0,2.1,2.11,2.1,2.1,214400.0
2010-08-23 14:30:00,2.1,2.11,2.1,2.1,260800.0,2.1,2.11,2.1,2.1,260800.0
2010-08-23 15:00:00,2.1,2.1,2.09,2.09,475200.0,2.1,2.1,2.09,2.09,475200.0
2010-08-23 15:30:00,2.09,2.09,2.08,2.08,1403200.0,2.09,2.09,2.08,2.08,1403200.0
2010-08-24 09:30:00,2.06,2.08,2.06,2.06,428800.0,2.06,2.08,2.06,2.06,428800.0
2010-08-24 10:00:00,2.06,2.06,2.05,2.05,622400.0,2.06,2.06,2.05,2.05,622400.0
2010-08-24 10:30:00,2.05,2.05,2.04,2.05,336000.0,2.05,2.05,2.04,2.05,336000.0
2010-08-24 11:00:00,2.05,2.06,2.05,2.06,572800.0,2.05,2.06,2.05,2.06,572800.0
2010-08-24 11:30:00,2.06,2.07,2.06,2.06,923200.0,2.06,2.07,2.06,2.06,923200.0
2010-08-24 12:00:00,2.06,2.07,2.06,2.06,300800.0,2.06,2.07,2.06,2.06,300800.0
2010-08-24 12:30:00,2.06,2.06,2.06,2.06,249600.0,2.06,2.06,2.06,2.06,249600.0
2010-08-24 13:00:00,2.06,2.07,2.06,2.07,192000.0,2.06,2.07,2.06,2.07,192000.0
2010-08-24 13:30:00,2.07,2.07,2.06,2.06,276800.0,2.07,2.07,2.06,2.06,276800.0
2010-08-24 14:00:00,2.06,2.06,2.06,2.06,348800.0,2.06,2.06,2.06,2.06,348800.0
2010-08-24 14:30:00,2.06,2.06,2.06,2.06,182400.0,2.06,2.06,2.06,2.06,182400.0
2010-08-24 15:00:00,2.06,2.07,2.06,2.06,356800.0,2.06,2.07,2.06,2.06,356800.0
2010-08-24 15:30:00,2.06,2.06,2.05,2.05,744000.0,2.06,2.06,2.05,2.05,744000.0
2010-08-25 09:30:00,2.04,2.05,2.04,2.04,96000.0,2.04,2.05,2.04,2.04,96000.0
2010-08-25 10:00:00,2.04,2.05,2.03,2.04,268800.0,2.04,2.05,2.03,2.04,268800.0
2010-08-25 10:30:00,2.03,2.04,2.03,2.03,478400.0,2.03,2.04,2.03,2.03,478400.0
2010-08-25 11:00:00,2.03,2.04,2.03,2.03,590400.0,2.03,2.04,2.03,2.03,590400.0
2010-08-25 11:30:00,2.03,2.04,2.03,2.04,300800.0,2.03,2.04,2.03,2.04,300800.0
2010-08-25 12:00:00,2.04,2.05,2.04,2.05,259200.0,2.04,2.05,2.04,2.05,259200.0
2010-08-25 12:30:00,2.05,2.05,2.04,2.04,227200.0,2.05,2.05,2.04,2.04,227200.0
2010-08-25 13:00:00,2.04,2.04,2.04,2.04,118400.0,2.04,2.04,2.04,2.04,118400.0
2010-08-25 13:30:00,2.04,2.05,2.04,2.05,70400.0,2.04,2.05,2.04,2.05,70400.0
2010-08-25 14:00:00,2.05,2.05,2.05,2.05,339200.0,2.05,2.05,2.05,2.05,339200.0
2010-08-25 14:30:00,2.05,2.05,2.05,2.05,364800.0,2.05,2.05,2.05,2.05,364800.0
2010-08-25 15:00:00,2.06,2.06,2.05,2.06,256000.0,2.06,2.06,2.05,2.06,256000.0
2010-08-25 15:30:00,2.06,2.07,2.06,2.07,745600.0,2.06,2.07,2.06,2.07,745600.0
2010-08-26 09:30:00,2.07,2.09,2.06,2.09,126400.0,2.07,2.09,2.06,2.09,126400.0
2010-08-26 10:00:00,2.09,2.09,2.07,2.07,153600.0,2.09,2.09,2.07,2.07,153600.0
2010-08-26 10:30:00,2.07,2.08,2.07,2.07,76800.0,2.07,2.08,2.07,2.07,76800.0
2010-08-26 11:00:00,2.07,2.07,2.06,2.07,164800.0,2.07,2.07,2.06,2.07,164800.0
2010-08-26 11:30:00,2.07,2.07,2.06,2.07,89600.0,2.07,2.07,2.06,2.07,89600.0
2010-08-26 12:00:00,2.07,2.07,2.07,2.07,72000.0,2.07,2.07,2.07,2.07,72000.0
2010-08-26 12:30:00,2.07,2.08,2.07,2.07,203200.0,2.07,2.08,2.07,2.07,203200.0
2010-08-26 13:00:00,2.08,2.08,2.07,2.07,137600.0,2.08,2.08,2.07,2.07,137600.0
2010-08-26 13:30:00,2.07,2.08,2.07,2.07,312000.0,2.07,2.08,2.07,2.07,312000.0
2010-08-26 14:00:00,2.07,2.08,2.06,2.06,510400.0,2.07,2.08,2.06,2.06,510400.0
2010-08-26 14:30:00,2.06,2.06,2.05,2.05,1011200.0,2.06,2.06,2.05,2.05,1011200.0
2010-08-26 15:00:00,2.05,2.06,2.05,2.06,140800.0,2.05,2.06,2.05,2.06,140800.0
2010-08-26 15:30:00,2.06,2.06,2.06,2.06,920000.0,2.06,2.06,2.06,2.06,920000.0
2010-08-27 09:30:00,2.08,2.08,2.05,2.06,179200.0,2.08,2.08,2.05,2.06,179200.0
2010-08-27 10:00:00,2.06,2.08,2.06,2.08,532800.0,2.06,2.08,2.06,2.08,532800.0
2010-08-27 10:30:00,2.08,2.09,2.07,2.07,420800.0,2.08,2.09,2.07,2.07,420800.0
2010-08-27 11:00:00,2.08,2.09,2.08,2.08,424000.0,2.08,2.09,2.08,2.08,424000.0
2010-08-27 11:30:00,2.08,2.08,2.07,2.07,164800.0,2.08,2.08,2.07,2.07,164800.0
2010-08-27 12:00:00,2.08,2.08,2.07,2.08,144000.0,2.08,2.08,2.07,2.08,144000.0
2010-08-27 12:30:00,2.08,2.08,2.07,2.07,128000.0,2.08,2.08,2.07,2.07,128000.0
2010-08-27 13:00:00,2.07,2.07,2.07,2.07,243200.0,2.07,2.07,2.07,2.07,243200.0
2010-08-27 13:30:00,2.07,2.08,2.07,2.08,505600.0,2.07,2.08,2.07,2.08,505600.0
2010-08-27 14:00:00,2.08,2.09,2.07,2.09,694400.0,2.08,2.09,2.07,2.09,694400.0
2010-08-27 14:30:00,2.08,2.09,2.08,2.08,472000.0,2.08,2.09,2.08,2.08,472000.0
2010-08-27 15:00:00,2.08,2.09,2.08,2.09,371200.0,2.08,2.09,2.08,2.09,371200.0
2010-08-27 15:30:00,2.09,2.1,2.09,2.09,1020800.0,2.09,2.1,2.09,2.09,1020800.0
2010-08-30 09:30:00,2.09,2.11,2.09,2.11,220800.0,2.09,2.11,2.09,2.11,220800.0
2010-08-30 10:00:00,2.11,2.12,2.11,2.11,336000.0,2.11,2.12,2.11,2.11,336000.0
2010-08-30 10:30:00,2.11,2.12,2.11,2.12,323200.0,2.11,2.12,2.11,2.12,323200.0
2010-08-30 11:00:00,2.12,2.12,2.11,2.11,241600.0,2.12,2.12,2.11,2.11,241600.0
2010-08-30 11:30:00,2.11,2.11,2.11,2.11,134400.0,2.11,2.11,2.11,2.11,134400.0
2010-08-30 12:00:00,2.11,2.11,2.11,2.11,227200.0,2.11,2.11,2.11,2.11,227200.0
2010-08-30 12:30:00,2.11,2.11,2.11,2.11,118400.0,2.11,2.11,2.11,2.11,118400.0
2010-08-30 13:00:00,2.11,2.11,2.09,2.09,91200.0,2.11,2.11,2.09,2.09,91200.0
2010-08-30 13:30:00,2.09,2.1,2.09,2.09,80000.0,2.09,2.1,2.09,2.09,80000.0
2010-08-30 14:00:00,2.09,2.09,2.09,2.09,131200.0,2.09,2.09,2.09,2.09,131200.0
2010-08-30 14:30:00,2.09,2.1,2.09,2.09,204800.0,2.09,2.1,2.09,2.09,204800.0
2010-08-30 15:00:00,2.09,2.09,2.09,2.09,137600.0,2.09,2.09,2.09,2.09,137600.0
2010-08-30 15:30:00,2.09,2.09,2.08,2.08,412800.0,2.09,2.09,2.08,2.08,412800.0
2010-08-31 09:30:00,2.06,2.07,2.05,2.06,200000.0,2.06,2.07,2.05,2.06,200000.0
2010-08-31 10:00:00,2.06,2.08,2.06,2.08,225600.0,2.06,2.08,2.06,2.08,225600.0
2010-08-31 10:30:00,2.08,2.08,2.07,2.08,145600.0,2.08,2.08,2.07,2.08,145600.0
2010-08-31 11:00:00,2.08,2.08,2.07,2.07,193600.0,2.08,2.08,2.07,2.07,193600.0
2010-08-31 11:30:00,2.07,2.08,2.07,2.08,100800.0,2.07,2.08,2.07,2.08,100800.0
2010-08-31 12:00:00,2.08,2.08,2.08,2.08,86400.0,2.08,2.08,2.08,2.08,86400.0
2010-08-31 12:30:00,2.08,2.09,2.08,2.08,161600.0,2.08,2.09,2.08,2.08,161600.0
2010-08-31 13:00:00,2.08,2.09,2.08,2.08,169600.0,2.08,2.09,2.08,2.08,169600.0
2010-08-31 13:30:00,2.08,2.09,2.08,2.08,220800.0,2.08,2.09,2.08,2.08,220800.0
2010-08-31 14:00:00,2.08,2.08,2.07,2.07,416000.0,2.08,2.08,2.07,2.07,416000.0
2010-08-31 14:30:00,2.07,2.07,2.06,2.06,246400.0,2.07,2.07,2.06,2.06,246400.0
2010-08-31 15:00:00,2.06,2.06,2.06,2.06,211200.0,2.06,2.06,2.06,2.06,211200.0
2010-08-31 15:30:00,2.06,2.07,2.05,2.07,886400.0,2.06,2.07,2.05,2.07,886400.0
2010-09-01 09:30:00,2.09,2.11,2.09,2.09,611200.0,2.09,2.11,2.09,2.09,611200.0
2010-09-01 10:00:00,2.1,2.12,2.1,2.12,368000.0,2.1,2.12,2.1,2.12,368000.0
2010-09-01 10:30:00,2.12,2.13,2.12,2.12,310400.0,2.12,2.13,2.12,2.12,310400.0
2010-09-01 11:00:00,2.12,2.13,2.12,2.12,240000.0,2.12,2.13,2.12,2.12,240000.0
2010-09-01 11:30:00,2.12,2.13,2.12,2.13,96000.0,2.12,2.13,2.12,2.13,96000.0
2010-09-01 12:00:00,2.13,2.13,2.12,2.12,168000.0,2.13,2.13,2.12,2.12,168000.0
2010-09-01 12:30:00,2.12,2.13,2.12,2.12,256000.0,2.12,2.13,2.12,2.12,256000.0
2010-09-01 13:00:00,2.12,2.13,2.12,2.13,190400.0,2.12,2.13,2.12,2.13,190400.0
2010-09-01 13:30:00,2.13,2.14,2.13,2.13,289600.0,2.13,2.14,2.13,2.13,289600.0
2010-09-01 14:00:00,2.13,2.14,2.12,2.12,321600.0,2.13,2.14,2.12,2.12,321600.0
2010-09-01 14:30:00,2.12,2.12,2.12,2.12,264000.0,2.12,2.12,2.12,2.12,264000.0
2010-09-01 15:00:00,2.12,2.12,2.11,2.12,404800.0,2.12,2.12,2.11,2.12,404800.0
2010-09-01 15:30:00,2.11,2.13,2.11,2.13,484800.0,2.11,2.13,2.11,2.13,484800.0
2010-09-02 09:30:00,2.12,2.15,2.12,2.15,313600.0,2.12,2.15,2.12,2.15,313600.0
2010-09-02 10:00:00,2.15,2.15,2.14,2.15,211200.0,2.15,2.15,2.14,2.15,211200.0
2010-09-02 10:30:00,2.15,2.15,2.15,2.15,310400.0,2.15,2.15,2.15,2.15,310400.0
2010-09-02 11:00:00,2.15,2.15,2.14,2.14,219200.0,2.15,2.15,2.14,2.14,219200.0
2010-09-02 11:30:00,2.14,2.14,2.14,2.14,198400.0,2.14,2.14,2.14,2.14,198400.0
2010-09-02 12:00:00,2.14,2.14,2.14,2.14,198400.0,2.14,2.14,2.14,2.14,198400.0
2010-09-02 12:30:00,2.14,2.14,2.14,2.14,379200.0,2.14,2.14,2.14,2.14,379200.0
2010-09-02 13:00:00,2.14,2.15,2.14,2.15,195200.0,2.14,2.15,2.14,2.15,195200.0
2010-09-02 13:30:00,2.15,2.15,2.14,2.15,171200.0,2.15,2.15,2.14,2.15,171200.0
2010-09-02 14:00:00,2.15,2.15,2.15,2.15,257600.0,2.15,2.15,2.15,2.15,257600.0
2010-09-02 14:30:00,2.15,2.15,2.15,2.15,128000.0,2.15,2.15,2.15,2.15,128000.0
2010-09-02 15:00:00,2.15,2.15,2.14,2.14,657600.0,2.15,2.15,2.14,2.14,657600.0
2010-09-02 15:30:00,2.14,2.14,2.13,2.13,1092800.0,2.14,2.14,2.13,2.13,1092800.0
2010-09-03 09:30:00,2.15,2.16,2.14,2.15,361600.0,2.15,2.16,2.14,2.15,361600.0
2010-09-03 10:00:00,2.15,2.15,2.14,2.15,440000.0,2.15,2.15,2.14,2.15,440000.0
2010-09-03 10:30:00,2.15,2.15,2.15,2.15,456000.0,2.15,2.15,2.15,2.15,456000.0
2010-09-03 11:00:00,2.15,2.15,2.14,2.14,163200.0,2.15,2.15,2.14,2.14,163200.0
2010-09-03 11:30:00,2.14,2.14,2.14,2.14,108800.0,2.14,2.14,2.14,2.14,108800.0
2010-09-03 12:00:00,2.14,2.15,2.14,2.15,99200.0,2.14,2.15,2.14,2.15,99200.0
2010-09-03 12:30:00,2.15,2.15,2.14,2.15,123200.0,2.15,2.15,2.14,2.15,123200.0
2010-09-03 13:00:00,2.15,2.15,2.15,2.15,153600.0,2.15,2.15,2.15,2.15,153600.0
2010-09-03 13:30:00,2.15,2.15,2.15,2.15,108800.0,2.15,2.15,2.15,2.15,108800.0
2010-09-03 14:00:00,2.15,2.15,2.15,2.15,318400.0,2.15,2.15,2.15,2.15,318400.0
2010-09-03 14:30:00,2.15,2.15,2.15,2.15,203200.0,2.15,2.15,2.15,2.15,203200.0
2010-09-03 15:00:00,2.15,2.15,2.14,2.15,320000.0,2.15,2.15,2.14,2.15,320000.0
2010-09-03 15:30:00,2.15,2.15,2.14,2.15,886400.0,2.15,2.15,2.14,2.15,886400.0
2010-09-07 09:30:00,2.14,2.17,2.14,2.14,700800.0,2.14,2.17,2.14,2.14,700800.0
2010-09-07 10:00:00,2.14,2.15,2.14,2.15,316800.0,2.14,2.15,2.14,2.15,316800.0
2010-09-07 10:30:00,2.15,2.15,2.14,2.15,609600.0,2.15,2.15,2.14,2.15,609600.0
2010-09-07 11:00:00,2.15,2.15,2.15,2.15,644800.0,2.15,2.15,2.15,2.15,644800.0
2010-09-07 11:30:00,2.15,2.16,2.14,2.14,180800.0,2.15,2.16,2.14,2.14,180800.0
2010-09-07 12:00:00,2.15,2.15,2.14,2.14,104000.0,2.15,2.15,2.14,2.14,104000.0
2010-09-07 12:30:00,2.14,2.15,2.14,2.15,140800.0,2.14,2.15,2.14,2.15,140800.0
2010-09-07 13:00:00,2.15,2.15,2.14,2.14,161600.0,2.15,2.15,2.14,2.14,161600.0
2010-09-07 13:30:00,2.14,2.14,2.14,2.14,84800.0,2.14,2.14,2.14,2.14,84800.0
2010-09-07 14:00:00,2.14,2.15,2.14,2.14,148800.0,2.14,2.15,2.14,2.14,148800.0
2010-09-07 14:30:00,2.14,2.14,2.14,2.14,164800.0,2.14,2.14,2.14,2.14,164800.0
2010-09-07 15:00:00,2.14,2.14,2.14,2.14,153600.0,2.14,2.14,2.14,2.14,153600.0
2010-09-07 15:30:00,2.14,2.14,2.13,2.13,267200.0,2.14,2.14,2.13,2.13,267200.0
2010-09-08 09:30:00,2.13,2.15,2.13,2.15,116800.0,2.13,2.15,2.13,2.15,116800.0
2010-09-08 10:00:00,2.15,2.15,2.14,2.15,108800.0,2.15,2.15,2.14,2.15,108800.0
2010-09-08 10:30:00,2.15,2.17,2.15,2.16,262400.0,2.15,2.17,2.15,2.16,262400.0
2010-09-08 11:00:00,2.16,2.16,2.16,2.16,328000.0,2.16,2.16,2.16,2.16,328000.0
2010-09-08 11:30:00,2.16,2.16,2.16,2.16,142400.0,2.16,2.16,2.16,2.16,142400.0
2010-09-08 12:00:00,2.16,2.16,2.16,2.16,73600.0,2.16,2.16,2.16,2.16,73600.0
2010-09-08 12:30:00,2.16,2.17,2.16,2.16,128000.0,2.16,2.17,2.16,2.16,128000.0
2010-09-08 13:00:00,2.16,2.16,2.16,2.16,192000.0,2.16,2.16,2.16,2.16,192000.0
2010-09-08 13:30:00,2.16,2.16,2.15,2.15,84800.0,2.16,2.16,2.15,2.15,84800.0
2010-09-08 14:00:00,2.15,2.16,2.15,2.15,265600.0,2.15,2.16,2.15,2.15,265600.0
2010-09-08 14:30:00,2.15,2.16,2.15,2.15,144000.0,2.15,2.16,2.15,2.15,144000.0
2010-09-08 15:00:00,2.15,2.16,2.15,2.15,411200.0,2.15,2.16,2.15,2.15,411200.0
2010-09-08 15:30:00,2.15,2.16,2.14,2.15,457600.0,2.15,2.16,2.14,2.15,457600.0
2010-09-09 09:30:00,2.17,2.18,2.16,2.17,259200.0,2.17,2.18,2.16,2.17,259200.0
2010-09-09 10:00:00,2.17,2.17,2.16,2.16,235200.0,2.17,2.17,2.16,2.16,235200.0
2010-09-09 10:30:00,2.17,2.17,2.16,2.16,217600.0,2.17,2.17,2.16,2.16,217600.0
2010-09-09 11:00:00,2.16,2.16,2.16,2.16,150400.0,2.16,2.16,2.16,2.16,150400.0
2010-09-09 11:30:00,2.16,2.17,2.16,2.17,155200.0,2.16,2.17,2.16,2.17,155200.0
2010-09-09 12:00:00,2.17,2.17,2.16,2.16,179200.0,2.17,2.17,2.16,2.16,179200.0
2010-09-09 12:30:00,2.16,2.16,2.16,2.16,265600.0,2.16,2.16,2.16,2.16,265600.0
2010-09-09 13:00:00,2.15,2.16,2.15,2.15,94400.0,2.15,2.16,2.15,2.15,94400.0
2010-09-09 13:30:00,2.15,2.16,2.15,2.16,99200.0,2.15,2.16,2.15,2.16,99200.0
2010-09-09 14:00:00,2.16,2.16,2.15,2.15,97600.0,2.16,2.16,2.15,2.15,97600.0
2010-09-09 14:30:00,2.15,2.16,2.15,2.16,105600.0,2.15,2.16,2.15,2.16,105600.0
2010-09-09 15:00:00,2.16,2.16,2.15,2.16,190400.0,2.16,2.16,2.15,2.16,190400.0
2010-09-09 15:30:00,2.16,2.16,2.15,2.16,316800.0,2.16,2.16,2.15,2.16,316800.0
2010-09-10 09:30:00,2.16,2.17,2.15,2.16,308800.0,2.16,2.17,2.15,2.16,308800.0
2010-09-10 10:00:00,2.16,2.16,2.15,2.16,126400.0,2.16,2.16,2.15,2.16,126400.0
2010-09-10 10:30:00,2.16,2.16,2.15,2.15,179200.0,2.16,2.16,2.15,2.15,179200.0
2010-09-10 11:00:00,2.15,2.16,2.15,2.15,147200.0,2.15,2.16,2.15,2.15,147200.0
2010-09-10 11:30:00,2.15,2.15,2.15,2.15,73600.0,2.15,2.15,2.15,2.15,73600.0
2010-09-10 12:00:00,2.15,2.15,2.14,2.15,104000.0,2.15,2.15,2.14,2.15,104000.0
2010-09-10 12:30:00,2.15,2.16,2.15,2.15,59200.0,2.15,2.16,2.15,2.15,59200.0
2010-09-10 13:00:00,2.15,2.15,2.15,2.15,99200.0,2.15,2.15,2.15,2.15,99200.0
2010-09-10 13:30:00,2.15,2.16,2.15,2.15,121600.0,2.15,2.16,2.15,2.15,121600.0
2010-09-10 14:00:00,2.15,2.16,2.15,2.15,228800.0,2.15,2.16,2.15,2.15,228800.0
2010-09-10 14:30:00,2.15,2.16,2.15,2.15,201600.0,2.15,2.16,2.15,2.15,201600.0
2010-09-10 15:00:00,2.15,2.15,2.15,2.15,174400.0,2.15,2.15,2.15,2.15,174400.0
2010-09-10 15:30:00,2.15,2.15,2.14,2.15,470400.0,2.15,2.15,2.14,2.15,470400.0
2010-09-13 09:30:00,2.16,2.19,2.14,2.15,1158400.0,2.16,2.19,2.14,2.15,1158400.0
2010-09-13 10:00:00,2.15,2.15,2.14,2.15,459200.0,2.15,2.15,2.14,2.15,459200.0
2010-09-13 10:30:00,2.15,2.16,2.15,2.16,452800.0,2.15,2.16,2.15,2.16,452800.0
2010-09-13 11:00:00,2.16,2.16,2.16,2.16,225600.0,2.16,2.16,2.16,2.16,225600.0
2010-09-13 11:30:00,2.16,2.16,2.16,2.16,233600.0,2.16,2.16,2.16,2.16,233600.0
2010-09-13 12:00:00,2.16,2.16,2.15,2.15,268800.0,2.16,2.16,2.15,2.15,268800.0
2010-09-13 12:30:00,2.15,2.16,2.15,2.16,284800.0,2.15,2.16,2.15,2.16,284800.0
2010-09-13 13:00:00,2.16,2.16,2.16,2.16,164800.0,2.16,2.16,2.16,2.16,164800.0
2010-09-13 13:30:00,2.16,2.16,2.16,2.16,238400.0,2.16,2.16,2.16,2.16,238400.0
2010-09-13 14:00:00,2.16,2.17,2.16,2.17,302400.0,2.16,2.17,2.16,2.17,302400.0
2010-09-13 14:30:00,2.17,2.17,2.17,2.17,504000.0,2.17,2.17,2.17,2.17,504000.0
2010-09-13 15:00:00,2.17,2.17,2.16,2.17,315200.0,2.17,2.17,2.16,2.17,315200.0
2010-09-13 15:30:00,2.17,2.18,2.17,2.17,1104000.0,2.17,2.18,2.17,2.17,1104000.0
2010-09-14 09:30:00,2.16,2.18,2.16,2.18,227200.0,2.16,2.18,2.16,2.18,227200.0
2010-09-14 10:00:00,2.18,2.19,2.18,2.19,361600.0,2.18,2.19,2.18,2.19,361600.0
2010-09-14 10:30:00,2.19,2.2,2.19,2.2,297600.0,2.19,2.2,2.19,2.2,297600.0
2010-09-14 11:00:00,2.2,2.21,2.2,2.21,328000.0,2.2,2.21,2.2,2.21,328000.0
2010-09-14 11:30:00,2.21,2.21,2.2,2.21,211200.0,2.21,2.21,2.2,2.21,211200.0
2010-09-14 12:00:00,2.21,2.21,2.2,2.2,273600.0,2.21,2.21,2.2,2.2,273600.0
2010-09-14 12:30:00,2.2,2.2,2.19,2.19,244800.0,2.2,2.2,2.19,2.19,244800.0
2010-09-14 13:00:00,2.19,2.2,2.18,2.19,219200.0,2.19,2.2,2.18,2.19,219200.0
2010-09-14 13:30:00,2.19,2.19,2.19,2.19,172800.0,2.19,2.19,2.19,2.19,172800.0
2010-09-14 14:00:00,2.19,2.19,2.19,2.19,182400.0,2.19,2.19,2.19,2.19,182400.0
2010-09-14 14:30:00,2.19,2.2,2.19,2.19,144000.0,2.19,2.2,2.19,2.19,144000.0
2010-09-14 15:00:00,2.19,2.19,2.19,2.19,182400.0,2.19,2.19,2.19,2.19,182400.0
2010-09-14 15:30:00,2.19,2.2,2.19,2.19,440000.0,2.19,2.2,2.19,2.19,440000.0
2010-09-15 09:30:00,2.18,2.19,2.18,2.18,185600.0,2.18,2.19,2.18,2.18,185600.0
2010-09-15 10:00:00,2.18,2.19,2.18,2.19,235200.0,2.18,2.19,2.18,2.19,235200.0
2010-09-15 10:30:00,2.18,2.19,2.18,2.19,129600.0,2.18,2.19,2.18,2.19,129600.0
2010-09-15 11:00:00,2.19,2.19,2.18,2.19,121600.0,2.19,2.19,2.18,2.19,121600.0
2010-09-15 11:30:00,2.19,2.2,2.19,2.2,118400.0,2.19,2.2,2.19,2.2,118400.0
2010-09-15 12:00:00,2.2,2.2,2.19,2.2,150400.0,2.2,2.2,2.19,2.2,150400.0
2010-09-15 12:30:00,2.2,2.21,2.2,2.21,67200.0,2.2,2.21,2.2,2.21,67200.0
2010-09-15 13:00:00,2.21,2.21,2.2,2.2,100800.0,2.21,2.21,2.2,2.2,100800.0
2010-09-15 13:30:00,2.2,2.21,2.2,2.21,68800.0,2.2,2.21,2.2,2.21,68800.0
2010-09-15 14:00:00,2.21,2.21,2.2,2.2,219200.0,2.21,2.21,2.2,2.2,219200.0
2010-09-15 14:30:00,2.2,2.21,2.2,2.21,377600.0,2.2,2.21,2.2,2.21,377600.0
2010-09-15 15:00:00,2.21,2.22,2.21,2.22,580800.0,2.21,2.22,2.21,2.22,580800.0
2010-09-15 15:30:00,2.22,2.22,2.21,2.21,811200.0,2.22,2.22,2.21,2.21,811200.0
2010-09-16 09:30:00,2.2,2.21,2.19,2.2,60800.0,2.2,2.21,2.19,2.2,60800.0
2010-09-16 10:00:00,2.2,2.21,2.2,2.21,123200.0,2.2,2.21,2.2,2.21,123200.0
2010-09-16 10:30:00,2.2,2.22,2.2,2.21,105600.0,2.2,2.22,2.2,2.21,105600.0
2010-09-16 11:00:00,2.21,2.22,2.21,2.22,107200.0,2.21,2.22,2.21,2.22,107200.0
2010-09-16 11:30:00,2.21,2.22,2.21,2.22,168000.0,2.21,2.22,2.21,2.22,168000.0
2010-09-16 12:00:00,2.21,2.22,2.21,2.22,152000.0,2.21,2.22,2.21,2.22,152000.0
2010-09-16 12:30:00,2.22,2.23,2.22,2.23,339200.0,2.22,2.23,2.22,2.23,339200.0
2010-09-16 13:00:00,2.23,2.23,2.22,2.23,385600.0,2.23,2.23,2.22,2.23,385600.0
2010-09-16 13:30:00,2.23,2.23,2.22,2.22,198400.0,2.23,2.23,2.22,2.22,198400.0
2010-09-16 14:00:00,2.22,2.22,2.22,2.22,364800.0,2.22,2.22,2.22,2.22,364800.0
2010-09-16 14:30:00,2.22,2.23,2.22,2.23,336000.0,2.22,2.23,2.22,2.23,336000.0
2010-09-16 15:00:00,2.23,2.24,2.23,2.24,1240000.0,2.23,2.24,2.23,2.24,1240000.0
2010-09-16 15:30:00,2.24,2.25,2.24,2.24,2297600.0,2.24,2.25,2.24,2.24,2297600.0
2010-09-17 09:30:00,2.26,2.28,2.24,2.25,1294400.0,2.26,2.28,2.24,2.25,1294400.0
2010-09-17 10:00:00,2.25,2.26,2.25,2.26,550400.0,2.25,2.26,2.25,2.26,550400.0
2010-09-17 10:30:00,2.26,2.26,2.25,2.25,366400.0,2.26,2.26,2.25,2.25,366400.0
2010-09-17 11:00:00,2.25,2.26,2.24,2.24,344000.0,2.25,2.26,2.24,2.24,344000.0
2010-09-17 11:30:00,2.24,2.24,2.24,2.24,542400.0,2.24,2.24,2.24,2.24,542400.0
2010-09-17 12:00:00,2.24,2.24,2.24,2.24,187200.0,2.24,2.24,2.24,2.24,187200.0
2010-09-17 12:30:00,2.24,2.25,2.24,2.25,504000.0,2.24,2.25,2.24,2.25,504000.0
2010-09-17 13:00:00,2.25,2.25,2.25,2.25,593600.0,2.25,2.25,2.25,2.25,593600.0
2010-09-17 13:30:00,2.25,2.25,2.25,2.25,315200.0,2.25,2.25,2.25,2.25,315200.0
2010-09-17 14:00:00,2.25,2.25,2.24,2.24,305600.0,2.25,2.25,2.24,2.24,305600.0
2010-09-17 14:30:00,2.24,2.24,2.24,2.24,448000.0,2.24,2.24,2.24,2.24,448000.0
2010-09-17 15:00:00,2.24,2.24,2.23,2.23,772800.0,2.24,2.24,2.23,2.23,772800.0
2010-09-17 15:30:00,2.23,2.24,2.23,2.24,2001600.0,2.23,2.24,2.23,2.24,2001600.0
2010-09-20 09:30:00,2.24,2.26,2.23,2.25,384000.0,2.24,2.26,2.23,2.25,384000.0
2010-09-20 10:00:00,2.25,2.25,2.25,2.25,1102400.0,2.25,2.25,2.25,2.25,1102400.0
2010-09-20 10:30:00,2.25,2.26,2.25,2.25,384000.0,2.25,2.26,2.25,2.25,384000.0
2010-09-20 11:00:00,2.25,2.26,2.25,2.26,433600.0,2.25,2.26,2.25,2.26,433600.0
2010-09-20 11:30:00,2.26,2.26,2.25,2.25,238400.0,2.26,2.26,2.25,2.25,238400.0
2010-09-20 12:00:00,2.25,2.25,2.25,2.25,168000.0,2.25,2.25,2.25,2.25,168000.0
2010-09-20 12:30:00,2.25,2.25,2.25,2.25,433600.0,2.25,2.25,2.25,2.25,433600.0
2010-09-20 13:00:00,2.25,2.25,2.25,2.25,139200.0,2.25,2.25,2.25,2.25,139200.0
2010-09-20 13:30:00,2.25,2.25,2.24,2.25,232000.0,2.25,2.25,2.24,2.25,232000.0
2010-09-20 14:00:00,2.25,2.25,2.25,2.25,414400.0,2.25,2.25,2.25,2.25,414400.0
2010-09-20 14:30:00,2.25,2.25,2.25,2.25,745600.0,2.25,2.25,2.25,2.25,745600.0
2010-09-20 15:00:00,2.25,2.26,2.25,2.26,427200.0,2.25,2.26,2.25,2.26,427200.0
2010-09-20 15:30:00,2.26,2.27,2.26,2.27,537600.0,2.26,2.27,2.26,2.27,537600.0
2010-09-21 09:30:00,2.26,2.27,2.26,2.26,401600.0,2.26,2.27,2.26,2.26,401600.0
2010-09-21 10:00:00,2.26,2.27,2.25,2.26,283200.0,2.26,2.27,2.25,2.26,283200.0
2010-09-21 10:30:00,2.26,2.27,2.26,2.27,313600.0,2.26,2.27,2.26,2.27,313600.0
2010-09-21 11:00:00,2.27,2.27,2.27,2.27,400000.0,2.27,2.27,2.27,2.27,400000.0
2010-09-21 11:30:00,2.27,2.27,2.26,2.27,270400.0,2.27,2.27,2.26,2.27,270400.0
2010-09-21 12:00:00,2.27,2.27,2.26,2.26,244800.0,2.27,2.27,2.26,2.26,244800.0
2010-09-21 12:30:00,2.27,2.27,2.26,2.26,89600.0,2.27,2.27,2.26,2.26,89600.0
2010-09-21 13:00:00,2.26,2.27,2.26,2.26,233600.0,2.26,2.27,2.26,2.26,233600.0
2010-09-21 13:30:00,2.26,2.26,2.26,2.26,147200.0,2.26,2.26,2.26,2.26,147200.0
2010-09-21 14:00:00,2.26,2.28,2.26,2.27,267200.0,2.26,2.28,2.26,2.27,267200.0
2010-09-21 14:30:00,2.27,2.28,2.26,2.28,382400.0,2.27,2.28,2.26,2.28,382400.0
2010-09-21 15:00:00,2.27,2.28,2.26,2.27,524800.0,2.27,2.28,2.26,2.27,524800.0
2010-09-21 15:30:00,2.27,2.27,2.26,2.26,827200.0,2.27,2.27,2.26,2.26,827200.0
2010-09-22 09:30:00,2.25,2.3,2.24,2.27,520000.0,2.25,2.3,2.24,2.27,520000.0
2010-09-22 10:00:00,2.27,2.27,2.26,2.26,193600.0,2.27,2.27,2.26,2.26,193600.0
2010-09-22 10:30:00,2.26,2.27,2.26,2.26,347200.0,2.26,2.27,2.26,2.26,347200.0
2010-09-22 11:00:00,2.26,2.26,2.25,2.25,208000.0,2.26,2.26,2.25,2.25,208000.0
2010-09-22 11:30:00,2.25,2.25,2.24,2.25,155200.0,2.25,2.25,2.24,2.25,155200.0
2010-09-22 12:00:00,2.25,2.25,2.25,2.25,188800.0,2.25,2.25,2.25,2.25,188800.0
2010-09-22 12:30:00,2.25,2.25,2.25,2.25,148800.0,2.25,2.25,2.25,2.25,148800.0
2010-09-22 13:00:00,2.25,2.25,2.24,2.25,179200.0,2.25,2.25,2.24,2.25,179200.0
2010-09-22 13:30:00,2.25,2.25,2.25,2.25,136000.0,2.25,2.25,2.25,2.25,136000.0
2010-09-22 14:00:00,2.25,2.25,2.24,2.25,179200.0,2.25,2.25,2.24,2.25,179200.0
2010-09-22 14:30:00,2.25,2.26,2.25,2.25,256000.0,2.25,2.26,2.25,2.25,256000.0
2010-09-22 15:00:00,2.25,2.26,2.24,2.25,632000.0,2.25,2.26,2.24,2.25,632000.0
2010-09-22 15:30:00,2.25,2.25,2.24,2.25,899200.0,2.25,2.25,2.24,2.25,899200.0
2010-09-23 09:30:00,2.01,2.03,1.96,2.01,14633600.0,2.01,2.03,1.96,2.01,14633600.0
2010-09-23 10:00:00,2.01,2.05,2.01,2.05,4936000.0,2.01,2.05,2.01,2.05,4936000.0
2010-09-23 10:30:00,2.05,2.05,2.02,2.04,3107200.0,2.05,2.05,2.02,2.04,3107200.0
2010-09-23 11:00:00,2.04,2.1,2.04,2.06,4974400.0,2.04,2.1,2.04,2.06,4974400.0
2010-09-23 11:30:00,2.06,2.09,2.06,2.08,3044800.0,2.06,2.09,2.06,2.08,3044800.0
2010-09-23 12:00:00,2.09,2.09,2.06,2.06,2329600.0,2.09,2.09,2.06,2.06,2329600.0
2010-09-23 12:30:00,2.06,2.06,2.05,2.06,1534400.0,2.06,2.06,2.05,2.06,1534400.0
2010-09-23 13:00:00,2.06,2.07,2.06,2.06,1139200.0,2.06,2.07,2.06,2.06,1139200.0
2010-09-23 13:30:00,2.06,2.06,2.04,2.06,1900800.0,2.06,2.06,2.04,2.06,1900800.0
2010-09-23 14:00:00,2.06,2.08,2.06,2.07,1544000.0,2.06,2.08,2.06,2.07,1544000.0
2010-09-23 14:30:00,2.07,2.07,2.03,2.03,2604800.0,2.07,2.07,2.03,2.03,2604800.0
2010-09-23 15:00:00,2.03,2.03,2.0,2.0,3203200.0,2.03,2.03,2.0,2.0,3203200.0
2010-09-23 15:30:00,2.0,2.02,1.99,2.01,5750400.0,2.0,2.02,1.99,2.01,5750400.0
2010-09-24 09:30:00,2.04,2.1,2.04,2.09,3795200.0,2.04,2.1,2.04,2.09,3795200.0
2010-09-24 10:00:00,2.09,2.11,2.07,2.1,2307200.0,2.09,2.11,2.07,2.1,2307200.0
2010-09-24 10:30:00,2.1,2.1,2.09,2.09,1422400.0,2.1,2.1,2.09,2.09,1422400.0
2010-09-24 11:00:00,2.09,2.11,2.09,2.11,1097600.0,2.09,2.11,2.09,2.11,1097600.0
2010-09-24 11:30:00,2.11,2.12,2.11,2.12,1123200.0,2.11,2.12,2.11,2.12,1123200.0
2010-09-24 12:00:00,2.12,2.12,2.09,2.1,1374400.0,2.12,2.12,2.09,2.1,1374400.0
2010-09-24 12:30:00,2.1,2.12,2.1,2.12,1363200.0,2.1,2.12,2.1,2.12,1363200.0
2010-09-24 13:00:00,2.12,2.13,2.12,2.13,1560000.0,2.12,2.13,2.12,2.13,1560000.0
2010-09-24 13:30:00,2.13,2.13,2.12,2.13,865600.0,2.13,2.13,2.12,2.13,865600.0
2010-09-24 14:00:00,2.13,2.13,2.12,2.12,1283200.0,2.13,2.13,2.12,2.12,1283200.0
2010-09-24 14:30:00,2.12,2.14,2.12,2.13,918400.0,2.12,2.14,2.12,2.13,918400.0
2010-09-24 15:00:00,2.13,2.13,2.12,2.12,1788800.0,2.13,2.13,2.12,2.12,1788800.0
2010-09-24 15:30:00,2.12,2.12,2.11,2.12,2006400.0,2.12,2.12,2.11,2.12,2006400.0
2010-09-27 09:30:00,2.12,2.12,2.1,2.11,521600.0,2.12,2.12,2.1,2.11,521600.0
2010-09-27 10:00:00,2.11,2.11,2.1,2.1,683200.0,2.11,2.11,2.1,2.1,683200.0
2010-09-27 10:30:00,2.1,2.11,2.1,2.11,505600.0,2.1,2.11,2.1,2.11,505600.0
2010-09-27 11:00:00,2.11,2.11,2.1,2.1,560000.0,2.11,2.11,2.1,2.1,560000.0
2010-09-27 11:30:00,2.1,2.1,2.1,2.1,147200.0,2.1,2.1,2.1,2.1,147200.0
2010-09-27 12:00:00,2.1,2.11,2.1,2.1,350400.0,2.1,2.11,2.1,2.1,350400.0
2010-09-27 12:30:00,2.1,2.1,2.1,2.1,267200.0,2.1,2.1,2.1,2.1,267200.0
2010-09-27 13:00:00,2.1,2.11,2.1,2.11,380800.0,2.1,2.11,2.1,2.11,380800.0
2010-09-27 13:30:00,2.11,2.11,2.11,2.11,209600.0,2.11,2.11,2.11,2.11,209600.0
2010-09-27 14:00:00,2.11,2.11,2.11,2.11,668800.0,2.11,2.11,2.11,2.11,668800.0
2010-09-27 14:30:00,2.11,2.11,2.11,2.11,555200.0,2.11,2.11,2.11,2.11,555200.0
2010-09-27 15:00:00,2.11,2.11,2.1,2.1,777600.0,2.11,2.11,2.1,2.1,777600.0
2010-09-27 15:30:00,2.1,2.11,2.1,2.1,1732800.0,2.1,2.11,2.1,2.1,1732800.0
2010-09-28 09:30:00,2.11,2.11,2.08,2.08,646400.0,2.11,2.11,2.08,2.08,646400.0
2010-09-28 10:00:00,2.08,2.08,2.07,2.08,1372800.0,2.08,2.08,2.07,2.08,1372800.0
2010-09-28 10:30:00,2.08,2.08,2.08,2.08,872000.0,2.08,2.08,2.08,2.08,872000.0
2010-09-28 11:00:00,2.08,2.08,2.06,2.06,1918400.0,2.08,2.08,2.06,2.06,1918400.0
2010-09-28 11:30:00,2.06,2.06,2.05,2.05,2268800.0,2.06,2.06,2.05,2.05,2268800.0
2010-09-28 12:00:00,2.05,2.06,2.04,2.05,870400.0,2.05,2.06,2.04,2.05,870400.0
2010-09-28 12:30:00,2.05,2.06,2.05,2.05,1291200.0,2.05,2.06,2.05,2.05,1291200.0
2010-09-28 13:00:00,2.05,2.07,2.05,2.07,849600.0,2.05,2.07,2.05,2.07,849600.0
2010-09-28 13:30:00,2.06,2.07,2.06,2.06,2603200.0,2.06,2.07,2.06,2.06,2603200.0
2010-09-28 14:00:00,2.06,2.06,2.06,2.06,708800.0,2.06,2.06,2.06,2.06,708800.0
2010-09-28 14:30:00,2.06,2.06,2.06,2.06,1016000.0,2.06,2.06,2.06,2.06,1016000.0
2010-09-28 15:00:00,2.06,2.07,2.06,2.06,1128000.0,2.06,2.07,2.06,2.06,1128000.0
2010-09-28 15:30:00,2.06,2.07,2.06,2.07,2425600.0,2.06,2.07,2.06,2.07,2425600.0
2010-09-29 09:30:00,2.06,2.06,2.05,2.05,1828800.0,2.06,2.06,2.05,2.05,1828800.0
2010-09-29 10:00:00,2.05,2.05,2.05,2.05,806400.0,2.05,2.05,2.05,2.05,806400.0
2010-09-29 10:30:00,2.05,2.05,2.05,2.05,683200.0,2.05,2.05,2.05,2.05,683200.0
2010-09-29 11:00:00,2.05,2.05,2.05,2.05,628800.0,2.05,2.05,2.05,2.05,628800.0
2010-09-29 11:30:00,2.06,2.06,2.05,2.06,539200.0,2.06,2.06,2.05,2.06,539200.0
2010-09-29 12:00:00,2.06,2.07,2.06,2.07,1507200.0,2.06,2.07,2.06,2.07,1507200.0
2010-09-29 12:30:00,2.07,2.07,2.06,2.06,790400.0,2.07,2.07,2.06,2.06,790400.0
2010-09-29 13:00:00,2.06,2.06,2.05,2.06,619200.0,2.06,2.06,2.05,2.06,619200.0
2010-09-29 13:30:00,2.06,2.06,2.06,2.06,740800.0,2.06,2.06,2.06,2.06,740800.0
2010-09-29 14:00:00,2.06,2.06,2.06,2.06,574400.0,2.06,2.06,2.06,2.06,574400.0
2010-09-29 14:30:00,2.06,2.07,2.06,2.06,1148800.0,2.06,2.07,2.06,2.06,1148800.0
2010-09-29 15:00:00,2.06,2.06,2.06,2.06,1806400.0,2.06,2.06,2.06,2.06,1806400.0
2010-09-29 15:30:00,2.06,2.06,2.06,2.06,1468800.0,2.06,2.06,2.06,2.06,1468800.0
2010-09-30 09:30:00,2.09,2.09,2.07,2.07,1209600.0,2.09,2.09,2.07,2.07,1209600.0
2010-09-30 10:00:00,2.07,2.08,2.06,2.08,987200.0,2.07,2.08,2.06,2.08,987200.0
2010-09-30 10:30:00,2.08,2.08,2.07,2.07,849600.0,2.08,2.08,2.07,2.07,849600.0
2010-09-30 11:00:00,2.07,2.07,2.06,2.06,836800.0,2.07,2.07,2.06,2.06,836800.0
2010-09-30 11:30:00,2.06,2.07,2.06,2.07,641600.0,2.06,2.07,2.06,2.07,641600.0
2010-09-30 12:00:00,2.07,2.07,2.06,2.06,569600.0,2.07,2.07,2.06,2.06,569600.0
2010-09-30 12:30:00,2.06,2.08,2.06,2.07,577600.0,2.06,2.08,2.06,2.07,577600.0
2010-09-30 13:00:00,2.07,2.08,2.07,2.08,633600.0,2.07,2.08,2.07,2.08,633600.0
2010-09-30 13:30:00,2.08,2.08,2.07,2.07,664000.0,2.08,2.08,2.07,2.07,664000.0
2010-09-30 14:00:00,2.07,2.07,2.06,2.06,673600.0,2.07,2.07,2.06,2.06,673600.0
2010-09-30 14:30:00,2.06,2.07,2.06,2.07,2467200.0,2.06,2.07,2.06,2.07,2467200.0
2010-09-30 15:00:00,2.07,2.07,2.07,2.07,928000.0,2.07,2.07,2.07,2.07,928000.0
2010-09-30 15:30:00,2.07,2.07,2.06,2.06,2553600.0,2.07,2.07,2.06,2.06,2553600.0
2010-10-01 09:30:00,2.07,2.09,2.06,2.07,1670400.0,2.07,2.09,2.06,2.07,1670400.0
2010-10-01 10:00:00,2.07,2.07,2.06,2.06,1913600.0,2.07,2.07,2.06,2.06,1913600.0
2010-10-01 10:30:00,2.05,2.06,2.05,2.05,1667200.0,2.05,2.06,2.05,2.05,1667200.0
2010-10-01 11:00:00,2.05,2.05,2.05,2.05,1214400.0,2.05,2.05,2.05,2.05,1214400.0
2010-10-01 11:30:00,2.05,2.05,2.05,2.05,697600.0,2.05,2.05,2.05,2.05,697600.0
2010-10-01 12:00:00,2.05,2.05,2.04,2.05,809600.0,2.05,2.05,2.04,2.05,809600.0
2010-10-01 12:30:00,2.05,2.05,2.04,2.05,436800.0,2.05,2.05,2.04,2.05,436800.0
2010-10-01 13:00:00,2.05,2.06,2.05,2.05,785600.0,2.05,2.06,2.05,2.05,785600.0
2010-10-01 13:30:00,2.05,2.05,2.05,2.05,366400.0,2.05,2.05,2.05,2.05,366400.0
2010-10-01 14:00:00,2.05,2.05,2.05,2.05,665600.0,2.05,2.05,2.05,2.05,665600.0
2010-10-01 14:30:00,2.05,2.05,2.05,2.05,982400.0,2.05,2.05,2.05,2.05,982400.0
2010-10-01 15:00:00,2.05,2.05,2.04,2.04,2425600.0,2.05,2.05,2.04,2.04,2425600.0
2010-10-01 15:30:00,2.04,2.05,2.04,2.05,2859200.0,2.04,2.05,2.04,2.05,2859200.0
2010-10-04 09:30:00,2.05,2.05,2.03,2.05,601600.0,2.05,2.05,2.03,2.05,601600.0
2010-10-04 10:00:00,2.05,2.05,2.05,2.05,593600.0,2.05,2.05,2.05,2.05,593600.0
2010-10-04 10:30:00,2.05,2.05,2.04,2.05,304000.0,2.05,2.05,2.04,2.05,304000.0
2010-10-04 11:00:00,2.05,2.05,2.04,2.04,603200.0,2.05,2.05,2.04,2.04,603200.0
2010-10-04 11:30:00,2.04,2.04,2.04,2.04,385600.0,2.04,2.04,2.04,2.04,385600.0
2010-10-04 12:00:00,2.04,2.04,2.04,2.04,592000.0,2.04,2.04,2.04,2.04,592000.0
2010-10-04 12:30:00,2.04,2.04,2.04,2.04,219200.0,2.04,2.04,2.04,2.04,219200.0
2010-10-04 13:00:00,2.04,2.05,2.04,2.04,900800.0,2.04,2.05,2.04,2.04,900800.0
2010-10-04 13:30:00,2.04,2.05,2.04,2.04,529600.0,2.04,2.05,2.04,2.04,529600.0
2010-10-04 14:00:00,2.04,2.05,2.04,2.05,723200.0,2.04,2.05,2.04,2.05,723200.0
2010-10-04 14:30:00,2.05,2.05,2.05,2.05,486400.0,2.05,2.05,2.05,2.05,486400.0
2010-10-04 15:00:00,2.05,2.05,2.05,2.05,1094400.0,2.05,2.05,2.05,2.05,1094400.0
2010-10-04 15:30:00,2.05,2.05,2.05,2.05,1473600.0,2.05,2.05,2.05,2.05,1473600.0
2010-10-05 09:30:00,2.06,2.07,2.05,2.06,2740800.0,2.06,2.07,2.05,2.06,2740800.0
2010-10-05 10:00:00,2.06,2.07,2.06,2.07,4456000.0,2.06,2.07,2.06,2.07,4456000.0
2010-10-05 10:30:00,2.07,2.08,2.07,2.08,2260800.0,2.07,2.08,2.07,2.08,2260800.0
2010-10-05 11:00:00,2.08,2.09,2.08,2.08,328000.0,2.08,2.09,2.08,2.08,328000.0
2010-10-05 11:30:00,2.08,2.09,2.08,2.08,788800.0,2.08,2.09,2.08,2.08,788800.0
2010-10-05 12:00:00,2.08,2.08,2.08,2.08,769600.0,2.08,2.08,2.08,2.08,769600.0
2010-10-05 12:30:00,2.08,2.08,2.08,2.08,577600.0,2.08,2.08,2.08,2.08,577600.0
2010-10-05 13:00:00,2.08,2.09,2.08,2.09,702400.0,2.08,2.09,2.08,2.09,702400.0
2010-10-05 13:30:00,2.09,2.1,2.09,2.09,899200.0,2.09,2.1,2.09,2.09,899200.0
2010-10-05 14:00:00,2.09,2.09,2.09,2.09,553600.0,2.09,2.09,2.09,2.09,553600.0
2010-10-05 14:30:00,2.09,2.09,2.09,2.09,764800.0,2.09,2.09,2.09,2.09,764800.0
2010-10-05 15:00:00,2.09,2.09,2.08,2.09,2336000.0,2.09,2.09,2.08,2.09,2336000.0
2010-10-05 15:30:00,2.09,2.1,2.09,2.09,2784000.0,2.09,2.1,2.09,2.09,2784000.0
2010-10-06 09:30:00,2.09,2.11,2.09,2.1,428800.0,2.09,2.11,2.09,2.1,428800.0
2010-10-06 10:00:00,2.1,2.1,2.09,2.1,369600.0,2.1,2.1,2.09,2.1,369600.0
2010-10-06 10:30:00,2.1,2.1,2.09,2.1,488000.0,2.1,2.1,2.09,2.1,488000.0
2010-10-06 11:00:00,2.1,2.1,2.09,2.1,772800.0,2.1,2.1,2.09,2.1,772800.0
2010-10-06 11:30:00,2.1,2.11,2.1,2.11,456000.0,2.1,2.11,2.1,2.11,456000.0
2010-10-06 12:00:00,2.11,2.11,2.11,2.11,331200.0,2.11,2.11,2.11,2.11,331200.0
2010-10-06 12:30:00,2.11,2.11,2.11,2.11,464000.0,2.11,2.11,2.11,2.11,464000.0
2010-10-06 13:00:00,2.11,2.11,2.1,2.1,595200.0,2.11,2.11,2.1,2.1,595200.0
2010-10-06 13:30:00,2.1,2.1,2.1,2.1,508800.0,2.1,2.1,2.1,2.1,508800.0
2010-10-06 14:00:00,2.1,2.11,2.1,2.1,633600.0,2.1,2.11,2.1,2.1,633600.0
2010-10-06 14:30:00,2.1,2.11,2.1,2.1,923200.0,2.1,2.11,2.1,2.1,923200.0
2010-10-06 15:00:00,2.1,2.1,2.1,2.1,1576000.0,2.1,2.1,2.1,2.1,1576000.0
2010-10-06 15:30:00,2.1,2.1,2.1,2.1,1931200.0,2.1,2.1,2.1,2.1,1931200.0
2010-10-07 09:30:00,2.1,2.11,2.1,2.1,316800.0,2.1,2.11,2.1,2.1,316800.0
2010-10-07 10:00:00,2.1,2.1,2.09,2.1,161600.0,2.1,2.1,2.09,2.1,161600.0
2010-10-07 10:30:00,2.1,2.1,2.1,2.1,102400.0,2.1,2.1,2.1,2.1,102400.0
2010-10-07 11:00:00,2.1,2.1,2.1,2.1,155200.0,2.1,2.1,2.1,2.1,155200.0
2010-10-07 11:30:00,2.1,2.1,2.1,2.1,131200.0,2.1,2.1,2.1,2.1,131200.0
2010-10-07 12:00:00,2.1,2.1,2.1,2.1,209600.0,2.1,2.1,2.1,2.1,209600.0
2010-10-07 12:30:00,2.1,2.1,2.1,2.1,262400.0,2.1,2.1,2.1,2.1,262400.0
2010-10-07 13:00:00,2.1,2.1,2.1,2.1,91200.0,2.1,2.1,2.1,2.1,91200.0
2010-10-07 13:30:00,2.1,2.11,2.1,2.11,99200.0,2.1,2.11,2.1,2.11,99200.0
2010-10-07 14:00:00,2.11,2.11,2.1,2.11,448000.0,2.11,2.11,2.1,2.11,448000.0
2010-10-07 14:30:00,2.11,2.11,2.11,2.11,793600.0,2.11,2.11,2.11,2.11,793600.0
2010-10-07 15:00:00,2.11,2.11,2.11,2.11,408000.0,2.11,2.11,2.11,2.11,408000.0
2010-10-07 15:30:00,2.11,2.11,2.1,2.1,971200.0,2.11,2.11,2.1,2.1,971200.0
2010-10-08 09:30:00,2.1,2.1,2.09,2.09,355200.0,2.1,2.1,2.09,2.09,355200.0
2010-10-08 10:00:00,2.09,2.1,2.09,2.09,379200.0,2.09,2.1,2.09,2.09,379200.0
2010-10-08 10:30:00,2.09,2.09,2.09,2.09,337600.0,2.09,2.09,2.09,2.09,337600.0
2010-10-08 11:00:00,2.09,2.09,2.08,2.09,1288000.0,2.09,2.09,2.08,2.09,1288000.0
2010-10-08 11:30:00,2.09,2.1,2.09,2.1,635200.0,2.09,2.1,2.09,2.1,635200.0
2010-10-08 12:00:00,2.1,2.1,2.08,2.09,3443200.0,2.1,2.1,2.08,2.09,3443200.0
2010-10-08 12:30:00,2.09,2.11,2.09,2.11,3753600.0,2.09,2.11,2.09,2.11,3753600.0
2010-10-08 13:00:00,2.11,2.12,2.11,2.12,1539200.0,2.11,2.12,2.11,2.12,1539200.0
2010-10-08 13:30:00,2.12,2.12,2.12,2.12,566400.0,2.12,2.12,2.12,2.12,566400.0
2010-10-08 14:00:00,2.12,2.13,2.12,2.13,598400.0,2.12,2.13,2.12,2.13,598400.0
2010-10-08 14:30:00,2.13,2.13,2.13,2.13,697600.0,2.13,2.13,2.13,2.13,697600.0
2010-10-08 15:00:00,2.13,2.14,2.13,2.13,1523200.0,2.13,2.14,2.13,2.13,1523200.0
2010-10-08 15:30:00,2.13,2.14,2.13,2.13,2996800.0,2.13,2.14,2.13,2.13,2996800.0
2010-10-11 09:30:00,2.14,2.14,2.12,2.14,291200.0,2.14,2.14,2.12,2.14,291200.0
2010-10-11 10:00:00,2.14,2.15,2.13,2.15,531200.0,2.14,2.15,2.13,2.15,531200.0
2010-10-11 10:30:00,2.15,2.15,2.14,2.14,688000.0,2.15,2.15,2.14,2.14,688000.0
2010-10-11 11:00:00,2.14,2.14,2.14,2.14,278400.0,2.14,2.14,2.14,2.14,278400.0
2010-10-11 11:30:00,2.14,2.15,2.14,2.15,313600.0,2.14,2.15,2.14,2.15,313600.0
2010-10-11 12:00:00,2.15,2.15,2.15,2.15,195200.0,2.15,2.15,2.15,2.15,195200.0
2010-10-11 12:30:00,2.15,2.15,2.15,2.15,249600.0,2.15,2.15,2.15,2.15,249600.0
2010-10-11 13:00:00,2.15,2.16,2.15,2.15,323200.0,2.15,2.16,2.15,2.15,323200.0
2010-10-11 13:30:00,2.16,2.16,2.15,2.16,417600.0,2.16,2.16,2.15,2.16,417600.0
2010-10-11 14:00:00,2.16,2.16,2.16,2.16,451200.0,2.16,2.16,2.16,2.16,451200.0
2010-10-11 14:30:00,2.16,2.16,2.16,2.16,556800.0,2.16,2.16,2.16,2.16,556800.0
2010-10-11 15:00:00,2.16,2.16,2.15,2.15,1553600.0,2.16,2.16,2.15,2.15,1553600.0
2010-10-11 15:30:00,2.15,2.15,2.15,2.15,1595200.0,2.15,2.15,2.15,2.15,1595200.0
2010-10-12 09:30:00,2.15,2.15,2.12,2.13,2030400.0,2.15,2.15,2.12,2.13,2030400.0
2010-10-12 10:00:00,2.13,2.13,2.12,2.13,1340800.0,2.13,2.13,2.12,2.13,1340800.0
2010-10-12 10:30:00,2.13,2.13,2.13,2.13,1491200.0,2.13,2.13,2.13,2.13,1491200.0
2010-10-12 11:00:00,2.13,2.13,2.13,2.13,184000.0,2.13,2.13,2.13,2.13,184000.0
2010-10-12 11:30:00,2.13,2.14,2.13,2.13,548800.0,2.13,2.14,2.13,2.13,548800.0
2010-10-12 12:00:00,2.13,2.14,2.13,2.14,496000.0,2.13,2.14,2.13,2.14,496000.0
2010-10-12 12:30:00,2.14,2.14,2.14,2.14,312000.0,2.14,2.14,2.14,2.14,312000.0
2010-10-12 13:00:00,2.14,2.14,2.14,2.14,225600.0,2.14,2.14,2.14,2.14,225600.0
2010-10-12 13:30:00,2.14,2.14,2.13,2.14,136000.0,2.14,2.14,2.13,2.14,136000.0
2010-10-12 14:00:00,2.14,2.15,2.13,2.14,1222400.0,2.14,2.15,2.13,2.14,1222400.0
2010-10-12 14:30:00,2.14,2.15,2.14,2.14,348800.0,2.14,2.15,2.14,2.14,348800.0
2010-10-12 15:00:00,2.14,2.15,2.14,2.15,400000.0,2.14,2.15,2.14,2.15,400000.0
2010-10-12 15:30:00,2.15,2.15,2.14,2.14,1270400.0,2.15,2.15,2.14,2.14,1270400.0
2010-10-13 09:30:00,2.15,2.15,2.15,2.15,387200.0,2.15,2.15,2.15,2.15,387200.0
2010-10-13 10:00:00,2.16,2.16,2.15,2.15,299200.0,2.16,2.16,2.15,2.15,299200.0
2010-10-13 10:30:00,2.15,2.15,2.15,2.15,267200.0,2.15,2.15,2.15,2.15,267200.0
2010-10-13 11:00:00,2.15,2.16,2.15,2.16,227200.0,2.15,2.16,2.15,2.16,227200.0
2010-10-13 11:30:00,2.16,2.16,2.15,2.15,475200.0,2.16,2.16,2.15,2.15,475200.0
2010-10-13 12:00:00,2.15,2.15,2.15,2.15,297600.0,2.15,2.15,2.15,2.15,297600.0
2010-10-13 12:30:00,2.15,2.15,2.15,2.15,438400.0,2.15,2.15,2.15,2.15,438400.0
2010-10-13 13:00:00,2.15,2.15,2.15,2.15,776000.0,2.15,2.15,2.15,2.15,776000.0
2010-10-13 13:30:00,2.15,2.15,2.15,2.15,412800.0,2.15,2.15,2.15,2.15,412800.0
2010-10-13 14:00:00,2.15,2.15,2.15,2.15,550400.0,2.15,2.15,2.15,2.15,550400.0
2010-10-13 14:30:00,2.15,2.15,2.15,2.15,884800.0,2.15,2.15,2.15,2.15,884800.0
2010-10-13 15:00:00,2.15,2.15,2.15,2.15,1289600.0,2.15,2.15,2.15,2.15,1289600.0
2010-10-13 15:30:00,2.15,2.15,2.14,2.14,3278400.0,2.15,2.15,2.14,2.14,3278400.0
2010-10-14 09:30:00,2.14,2.15,2.12,2.12,384000.0,2.14,2.15,2.12,2.12,384000.0
2010-10-14 10:00:00,2.12,2.14,2.12,2.14,593600.0,2.12,2.14,2.12,2.14,593600.0
2010-10-14 10:30:00,2.14,2.14,2.14,2.14,342400.0,2.14,2.14,2.14,2.14,342400.0
2010-10-14 11:00:00,2.14,2.14,2.13,2.14,428800.0,2.14,2.14,2.13,2.14,428800.0
2010-10-14 11:30:00,2.14,2.14,2.13,2.14,457600.0,2.14,2.14,2.13,2.14,457600.0
2010-10-14 12:00:00,2.14,2.14,2.13,2.13,355200.0,2.14,2.14,2.13,2.13,355200.0
2010-10-14 12:30:00,2.13,2.14,2.13,2.14,203200.0,2.13,2.14,2.13,2.14,203200.0
2010-10-14 13:00:00,2.14,2.14,2.13,2.13,1246400.0,2.14,2.14,2.13,2.13,1246400.0
2010-10-14 13:30:00,2.13,2.13,2.13,2.13,512000.0,2.13,2.13,2.13,2.13,512000.0
2010-10-14 14:00:00,2.13,2.13,2.13,2.13,412800.0,2.13,2.13,2.13,2.13,412800.0
2010-10-14 14:30:00,2.13,2.13,2.13,2.13,1001600.0,2.13,2.13,2.13,2.13,1001600.0
2010-10-14 15:00:00,2.13,2.13,2.13,2.13,888000.0,2.13,2.13,2.13,2.13,888000.0
2010-10-14 15:30:00,2.13,2.14,2.13,2.14,2188800.0,2.13,2.14,2.13,2.14,2188800.0
2010-10-15 09:30:00,2.15,2.15,2.13,2.14,195200.0,2.15,2.15,2.13,2.14,195200.0
2010-10-15 10:00:00,2.13,2.14,2.13,2.13,587200.0,2.13,2.14,2.13,2.13,587200.0
2010-10-15 10:30:00,2.13,2.14,2.13,2.13,254400.0,2.13,2.14,2.13,2.13,254400.0
2010-10-15 11:00:00,2.13,2.14,2.13,2.14,331200.0,2.13,2.14,2.13,2.14,331200.0
2010-10-15 11:30:00,2.14,2.14,2.14,2.14,430400.0,2.14,2.14,2.14,2.14,430400.0
2010-10-15 12:00:00,2.14,2.14,2.14,2.14,355200.0,2.14,2.14,2.14,2.14,355200.0
2010-10-15 12:30:00,2.14,2.14,2.13,2.13,275200.0,2.14,2.14,2.13,2.13,275200.0
2010-10-15 13:00:00,2.13,2.13,2.13,2.13,380800.0,2.13,2.13,2.13,2.13,380800.0
2010-10-15 13:30:00,2.13,2.14,2.13,2.13,4158400.0,2.13,2.14,2.13,2.13,4158400.0
2010-10-15 14:00:00,2.13,2.14,2.13,2.14,747200.0,2.13,2.14,2.13,2.14,747200.0
2010-10-15 14:30:00,2.14,2.14,2.14,2.14,400000.0,2.14,2.14,2.14,2.14,400000.0
2010-10-15 15:00:00,2.14,2.14,2.14,2.14,1484800.0,2.14,2.14,2.14,2.14,1484800.0
2010-10-15 15:30:00,2.14,2.14,2.14,2.14,1795200.0,2.14,2.14,2.14,2.14,1795200.0
2010-10-18 09:30:00,2.14,2.14,2.13,2.13,208000.0,2.14,2.14,2.13,2.13,208000.0
2010-10-18 10:00:00,2.13,2.14,2.13,2.13,846400.0,2.13,2.14,2.13,2.13,846400.0
2010-10-18 10:30:00,2.13,2.13,2.13,2.13,222400.0,2.13,2.13,2.13,2.13,222400.0
2010-10-18 11:00:00,2.13,2.13,2.12,2.12,228800.0,2.13,2.13,2.12,2.12,228800.0
2010-10-18 11:30:00,2.12,2.13,2.12,2.13,214400.0,2.12,2.13,2.12,2.13,214400.0
2010-10-18 12:00:00,2.13,2.13,2.12,2.13,187200.0,2.13,2.13,2.12,2.13,187200.0
2010-10-18 12:30:00,2.12,2.13,2.12,2.13,168000.0,2.12,2.13,2.12,2.13,168000.0
2010-10-18 13:00:00,2.13,2.13,2.12,2.12,248000.0,2.13,2.13,2.12,2.12,248000.0
2010-10-18 13:30:00,2.12,2.13,2.12,2.13,376000.0,2.12,2.13,2.12,2.13,376000.0
2010-10-18 14:00:00,2.13,2.13,2.13,2.13,443200.0,2.13,2.13,2.13,2.13,443200.0
2010-10-18 14:30:00,2.13,2.13,2.13,2.13,216000.0,2.13,2.13,2.13,2.13,216000.0
2010-10-18 15:00:00,2.13,2.13,2.13,2.13,536000.0,2.13,2.13,2.13,2.13,536000.0
2010-10-18 15:30:00,2.13,2.14,2.13,2.13,894400.0,2.13,2.14,2.13,2.13,894400.0
2010-10-19 09:30:00,2.12,2.12,2.1,2.1,187200.0,2.12,2.12,2.1,2.1,187200.0
2010-10-19 10:00:00,2.1,2.12,2.09,2.12,235200.0,2.1,2.12,2.09,2.12,235200.0
2010-10-19 10:30:00,2.12,2.12,2.11,2.12,857600.0,2.12,2.12,2.11,2.12,857600.0
2010-10-19 11:00:00,2.12,2.12,2.11,2.11,163200.0,2.12,2.12,2.11,2.11,163200.0
2010-10-19 11:30:00,2.11,2.11,2.11,2.11,243200.0,2.11,2.11,2.11,2.11,243200.0
2010-10-19 12:00:00,2.11,2.11,2.11,2.11,115200.0,2.11,2.11,2.11,2.11,115200.0
2010-10-19 12:30:00,2.11,2.11,2.1,2.11,4707200.0,2.11,2.11,2.1,2.11,4707200.0
2010-10-19 13:00:00,2.11,2.11,2.1,2.11,264000.0,2.11,2.11,2.1,2.11,264000.0
2010-10-19 13:30:00,2.1,2.1,2.1,2.1,571200.0,2.1,2.1,2.1,2.1,571200.0
2010-10-19 14:00:00,2.1,2.1,2.09,2.09,2043200.0,2.1,2.1,2.09,2.09,2043200.0
2010-10-19 14:30:00,2.09,2.09,2.09,2.09,419200.0,2.09,2.09,2.09,2.09,419200.0
2010-10-19 15:00:00,2.09,2.09,2.08,2.08,945600.0,2.09,2.09,2.08,2.08,945600.0
2010-10-19 15:30:00,2.08,2.09,2.08,2.09,1110400.0,2.08,2.09,2.08,2.09,1110400.0
2010-10-20 09:30:00,2.1,2.11,2.09,2.1,216000.0,2.1,2.11,2.09,2.1,216000.0
2010-10-20 10:00:00,2.1,2.1,2.09,2.1,91200.0,2.1,2.1,2.09,2.1,91200.0
2010-10-20 10:30:00,2.1,2.1,2.1,2.1,276800.0,2.1,2.1,2.1,2.1,276800.0
2010-10-20 11:00:00,2.1,2.11,2.1,2.1,760000.0,2.1,2.11,2.1,2.1,760000.0
2010-10-20 11:30:00,2.1,2.11,2.1,2.11,180800.0,2.1,2.11,2.1,2.11,180800.0
2010-10-20 12:00:00,2.11,2.12,2.11,2.12,681600.0,2.11,2.12,2.11,2.12,681600.0
2010-10-20 12:30:00,2.12,2.12,2.11,2.12,2137600.0,2.12,2.12,2.11,2.12,2137600.0
2010-10-20 13:00:00,2.12,2.12,2.12,2.12,374400.0,2.12,2.12,2.12,2.12,374400.0
2010-10-20 13:30:00,2.12,2.12,2.12,2.12,315200.0,2.12,2.12,2.12,2.12,315200.0
2010-10-20 14:00:00,2.12,2.12,2.11,2.11,792000.0,2.12,2.12,2.11,2.11,792000.0
2010-10-20 14:30:00,2.11,2.12,2.11,2.11,406400.0,2.11,2.12,2.11,2.11,406400.0
2010-10-20 15:00:00,2.11,2.11,2.11,2.11,361600.0,2.11,2.11,2.11,2.11,361600.0
2010-10-20 15:30:00,2.11,2.12,2.11,2.11,1494400.0,2.11,2.12,2.11,2.11,1494400.0
2010-10-21 09:30:00,2.12,2.12,2.11,2.12,339200.0,2.12,2.12,2.11,2.12,339200.0
2010-10-21 10:00:00,2.12,2.12,2.11,2.11,1044800.0,2.12,2.12,2.11,2.11,1044800.0
2010-10-21 10:30:00,2.11,2.11,2.11,2.11,280000.0,2.11,2.11,2.11,2.11,280000.0
2010-10-21 11:00:00,2.11,2.12,2.1,2.11,190400.0,2.11,2.12,2.1,2.11,190400.0
2010-10-21 11:30:00,2.11,2.11,2.1,2.1,331200.0,2.11,2.11,2.1,2.1,331200.0
2010-10-21 12:00:00,2.1,2.1,2.1,2.1,291200.0,2.1,2.1,2.1,2.1,291200.0
2010-10-21 12:30:00,2.1,2.1,2.09,2.1,254400.0,2.1,2.1,2.09,2.1,254400.0
2010-10-21 13:00:00,2.1,2.1,2.09,2.1,219200.0,2.1,2.1,2.09,2.1,219200.0
2010-10-21 13:30:00,2.1,2.1,2.08,2.08,480000.0,2.1,2.1,2.08,2.08,480000.0
2010-10-21 14:00:00,2.08,2.09,2.08,2.09,492800.0,2.08,2.09,2.08,2.09,492800.0
2010-10-21 14:30:00,2.09,2.1,2.09,2.1,606400.0,2.09,2.1,2.09,2.1,606400.0
2010-10-21 15:00:00,2.1,2.11,2.1,2.1,569600.0,2.1,2.11,2.1,2.1,569600.0
2010-10-21 15:30:00,2.1,2.11,2.1,2.1,1171200.0,2.1,2.11,2.1,2.1,1171200.0
2010-10-22 09:30:00,2.1,2.11,2.09,2.1,217600.0,2.1,2.11,2.09,2.1,217600.0
2010-10-22 10:00:00,2.1,2.1,2.1,2.1,140800.0,2.1,2.1,2.1,2.1,140800.0
2010-10-22 10:30:00,2.1,2.11,2.1,2.11,184000.0,2.1,2.11,2.1,2.11,184000.0
2010-10-22 11:00:00,2.11,2.11,2.11,2.11,129600.0,2.11,2.11,2.11,2.11,129600.0
2010-10-22 11:30:00,2.11,2.11,2.11,2.11,168000.0,2.11,2.11,2.11,2.11,168000.0
2010-10-22 12:00:00,2.11,2.11,2.1,2.11,236800.0,2.11,2.11,2.1,2.11,236800.0
2010-10-22 12:30:00,2.11,2.12,2.11,2.11,57600.0,2.11,2.12,2.11,2.11,57600.0
2010-10-22 13:00:00,2.11,2.12,2.11,2.11,94400.0,2.11,2.12,2.11,2.11,94400.0
2010-10-22 13:30:00,2.11,2.12,2.11,2.11,56000.0,2.11,2.12,2.11,2.11,56000.0
2010-10-22 14:00:00,2.11,2.11,2.11,2.11,214400.0,2.11,2.11,2.11,2.11,214400.0
2010-10-22 14:30:00,2.11,2.11,2.11,2.11,200000.0,2.11,2.11,2.11,2.11,200000.0
2010-10-22 15:00:00,2.11,2.11,2.11,2.11,212800.0,2.11,2.11,2.11,2.11,212800.0
2010-10-22 15:30:00,2.11,2.12,2.11,2.12,1216000.0,2.11,2.12,2.11,2.12,1216000.0
2010-10-25 09:30:00,2.13,2.15,2.13,2.15,1129600.0,2.13,2.15,2.13,2.15,1129600.0
2010-10-25 10:00:00,2.16,2.16,2.15,2.15,620800.0,2.16,2.16,2.15,2.15,620800.0
2010-10-25 10:30:00,2.15,2.15,2.14,2.14,595200.0,2.15,2.15,2.14,2.14,595200.0
2010-10-25 11:00:00,2.14,2.14,2.13,2.14,108800.0,2.14,2.14,2.13,2.14,108800.0
2010-10-25 11:30:00,2.13,2.13,2.13,2.13,91200.0,2.13,2.13,2.13,2.13,91200.0
2010-10-25 12:00:00,2.13,2.13,2.12,2.12,196800.0,2.13,2.13,2.12,2.12,196800.0
2010-10-25 12:30:00,2.12,2.12,2.12,2.12,43200.0,2.12,2.12,2.12,2.12,43200.0
2010-10-25 13:00:00,2.12,2.12,2.12,2.12,128000.0,2.12,2.12,2.12,2.12,128000.0
2010-10-25 13:30:00,2.12,2.12,2.12,2.12,70400.0,2.12,2.12,2.12,2.12,70400.0
2010-10-25 14:00:00,2.12,2.12,2.12,2.12,131200.0,2.12,2.12,2.12,2.12,131200.0
2010-10-25 14:30:00,2.12,2.12,2.12,2.12,203200.0,2.12,2.12,2.12,2.12,203200.0
2010-10-25 15:00:00,2.12,2.12,2.12,2.12,275200.0,2.12,2.12,2.12,2.12,275200.0
2010-10-25 15:30:00,2.12,2.12,2.11,2.12,1092800.0,2.12,2.12,2.11,2.12,1092800.0
2010-10-26 09:30:00,2.1,2.12,2.09,2.11,312000.0,2.1,2.12,2.09,2.11,312000.0
2010-10-26 10:00:00,2.11,2.12,2.11,2.12,160000.0,2.11,2.12,2.11,2.12,160000.0
2010-10-26 10:30:00,2.12,2.12,2.11,2.12,142400.0,2.12,2.12,2.11,2.12,142400.0
2010-10-26 11:00:00,2.12,2.14,2.12,2.14,483200.0,2.12,2.14,2.12,2.14,483200.0
2010-10-26 11:30:00,2.13,2.14,2.13,2.13,123200.0,2.13,2.14,2.13,2.13,123200.0
2010-10-26 12:00:00,2.13,2.13,2.13,2.13,145600.0,2.13,2.13,2.13,2.13,145600.0
2010-10-26 12:30:00,2.13,2.13,2.12,2.12,177600.0,2.13,2.13,2.12,2.12,177600.0
2010-10-26 13:00:00,2.12,2.13,2.12,2.12,230400.0,2.12,2.13,2.12,2.12,230400.0
2010-10-26 13:30:00,2.12,2.13,2.12,2.12,147200.0,2.12,2.13,2.12,2.12,147200.0
2010-10-26 14:00:00,2.12,2.12,2.11,2.12,195200.0,2.12,2.12,2.11,2.12,195200.0
2010-10-26 14:30:00,2.12,2.12,2.11,2.12,316800.0,2.12,2.12,2.11,2.12,316800.0
2010-10-26 15:00:00,2.12,2.12,2.12,2.12,182400.0,2.12,2.12,2.12,2.12,182400.0
2010-10-26 15:30:00,2.12,2.12,2.11,2.11,864000.0,2.12,2.12,2.11,2.11,864000.0
2010-10-27 09:30:00,2.1,2.11,2.1,2.11,448000.0,2.1,2.11,2.1,2.11,448000.0
2010-10-27 10:00:00,2.11,2.12,2.11,2.11,297600.0,2.11,2.12,2.11,2.11,297600.0
2010-10-27 10:30:00,2.11,2.12,2.11,2.11,321600.0,2.11,2.12,2.11,2.11,321600.0
2010-10-27 11:00:00,2.11,2.11,2.11,2.11,246400.0,2.11,2.11,2.11,2.11,246400.0
2010-10-27 11:30:00,2.11,2.12,2.11,2.11,448000.0,2.11,2.12,2.11,2.11,448000.0
2010-10-27 12:00:00,2.11,2.11,2.11,2.11,137600.0,2.11,2.11,2.11,2.11,137600.0
2010-10-27 12:30:00,2.11,2.11,2.1,2.11,190400.0,2.11,2.11,2.1,2.11,190400.0
2010-10-27 13:00:00,2.11,2.11,2.1,2.11,94400.0,2.11,2.11,2.1,2.11,94400.0
2010-10-27 13:30:00,2.11,2.11,2.11,2.11,166400.0,2.11,2.11,2.11,2.11,166400.0
2010-10-27 14:00:00,2.11,2.11,2.11,2.11,134400.0,2.11,2.11,2.11,2.11,134400.0
2010-10-27 14:30:00,2.11,2.11,2.11,2.11,360000.0,2.11,2.11,2.11,2.11,360000.0
2010-10-27 15:00:00,2.11,2.11,2.11,2.11,622400.0,2.11,2.11,2.11,2.11,622400.0
2010-10-27 15:30:00,2.11,2.11,2.1,2.11,1507200.0,2.11,2.11,2.1,2.11,1507200.0
2010-10-28 09:30:00,2.12,2.13,2.11,2.12,153600.0,2.12,2.13,2.11,2.12,153600.0
2010-10-28 10:00:00,2.12,2.12,2.1,2.1,176000.0,2.12,2.12,2.1,2.1,176000.0
2010-10-28 10:30:00,2.1,2.11,2.1,2.11,129600.0,2.1,2.11,2.1,2.11,129600.0
2010-10-28 11:00:00,2.11,2.11,2.1,2.11,241600.0,2.11,2.11,2.1,2.11,241600.0
2010-10-28 11:30:00,2.11,2.11,2.1,2.1,246400.0,2.11,2.11,2.1,2.1,246400.0
2010-10-28 12:00:00,2.1,2.1,2.1,2.1,110400.0,2.1,2.1,2.1,2.1,110400.0
2010-10-28 12:30:00,2.1,2.11,2.1,2.1,244800.0,2.1,2.11,2.1,2.1,244800.0
2010-10-28 13:00:00,2.1,2.11,2.1,2.1,409600.0,2.1,2.11,2.1,2.1,409600.0
2010-10-28 13:30:00,2.1,2.1,2.1,2.1,465600.0,2.1,2.1,2.1,2.1,465600.0
2010-10-28 14:00:00,2.1,2.1,2.1,2.1,574400.0,2.1,2.1,2.1,2.1,574400.0
2010-10-28 14:30:00,2.1,2.11,2.1,2.11,1100800.0,2.1,2.11,2.1,2.11,1100800.0
2010-10-28 15:00:00,2.11,2.11,2.1,2.1,497600.0,2.11,2.11,2.1,2.1,497600.0
2010-10-28 15:30:00,2.1,2.1,2.1,2.1,1726400.0,2.1,2.1,2.1,2.1,1726400.0
2010-10-29 09:30:00,2.1,2.11,2.1,2.11,491200.0,2.1,2.11,2.1,2.11,491200.0
2010-10-29 10:00:00,2.11,2.11,2.1,2.11,838400.0,2.11,2.11,2.1,2.11,838400.0
2010-10-29 10:30:00,2.11,2.11,2.11,2.11,302400.0,2.11,2.11,2.11,2.11,302400.0
2010-10-29 11:00:00,2.11,2.12,2.11,2.12,542400.0,2.11,2.12,2.11,2.12,542400.0
2010-10-29 11:30:00,2.12,2.12,2.11,2.12,350400.0,2.12,2.12,2.11,2.12,350400.0
2010-10-29 12:00:00,2.12,2.12,2.11,2.12,673600.0,2.12,2.12,2.11,2.12,673600.0
2010-10-29 12:30:00,2.12,2.12,2.12,2.12,361600.0,2.12,2.12,2.12,2.12,361600.0
2010-10-29 13:00:00,2.12,2.12,2.12,2.12,260800.0,2.12,2.12,2.12,2.12,260800.0
2010-10-29 13:30:00,2.12,2.12,2.12,2.12,340800.0,2.12,2.12,2.12,2.12,340800.0
2010-10-29 14:00:00,2.12,2.12,2.12,2.12,353600.0,2.12,2.12,2.12,2.12,353600.0
2010-10-29 14:30:00,2.12,2.12,2.12,2.12,267200.0,2.12,2.12,2.12,2.12,267200.0
2010-10-29 15:00:00,2.12,2.12,2.12,2.12,496000.0,2.12,2.12,2.12,2.12,496000.0
2010-10-29 15:30:00,2.12,2.12,2.11,2.11,689600.0,2.12,2.12,2.11,2.11,689600.0
2010-11-01 09:30:00,2.12,2.13,2.12,2.13,257600.0,2.12,2.13,2.12,2.13,257600.0
2010-11-01 10:00:00,2.13,2.13,2.12,2.13,676800.0,2.13,2.13,2.12,2.13,676800.0
2010-11-01 10:30:00,2.13,2.13,2.12,2.12,345600.0,2.13,2.13,2.12,2.12,345600.0
2010-11-01 11:00:00,2.12,2.12,2.12,2.12,312000.0,2.12,2.12,2.12,2.12,312000.0
2010-11-01 11:30:00,2.12,2.12,2.11,2.12,224000.0,2.12,2.12,2.11,2.12,224000.0
2010-11-01 12:00:00,2.12,2.12,2.11,2.12,126400.0,2.12,2.12,2.11,2.12,126400.0
2010-11-01 12:30:00,2.12,2.12,2.12,2.12,115200.0,2.12,2.12,2.12,2.12,115200.0
2010-11-01 13:00:00,2.12,2.12,2.12,2.12,129600.0,2.12,2.12,2.12,2.12,129600.0
2010-11-01 13:30:00,2.12,2.12,2.12,2.12,75200.0,2.12,2.12,2.12,2.12,75200.0
2010-11-01 14:00:00,2.13,2.13,2.12,2.12,316800.0,2.13,2.13,2.12,2.12,316800.0
2010-11-01 14:30:00,2.12,2.12,2.11,2.11,337600.0,2.12,2.12,2.11,2.11,337600.0
2010-11-01 15:00:00,2.11,2.14,2.11,2.11,963200.0,2.11,2.14,2.11,2.11,963200.0
2010-11-01 15:30:00,2.11,2.12,2.11,2.12,1393600.0,2.11,2.12,2.11,2.12,1393600.0
2010-11-02 09:30:00,2.13,2.17,2.13,2.15,960000.0,2.13,2.17,2.13,2.15,960000.0
2010-11-02 10:00:00,2.15,2.15,2.13,2.13,619200.0,2.15,2.15,2.13,2.13,619200.0
2010-11-02 10:30:00,2.13,2.14,2.13,2.13,691200.0,2.13,2.14,2.13,2.13,691200.0
2010-11-02 11:00:00,2.13,2.13,2.13,2.13,345600.0,2.13,2.13,2.13,2.13,345600.0
2010-11-02 11:30:00,2.13,2.13,2.13,2.13,201600.0,2.13,2.13,2.13,2.13,201600.0
2010-11-02 12:00:00,2.13,2.13,2.12,2.12,222400.0,2.13,2.13,2.12,2.12,222400.0
2010-11-02 12:30:00,2.12,2.13,2.12,2.13,139200.0,2.12,2.13,2.12,2.13,139200.0
2010-11-02 13:00:00,2.13,2.13,2.12,2.12,440000.0,2.13,2.13,2.12,2.12,440000.0
2010-11-02 13:30:00,2.12,2.12,2.12,2.12,872000.0,2.12,2.12,2.12,2.12,872000.0
2010-11-02 14:00:00,2.12,2.13,2.12,2.13,652800.0,2.12,2.13,2.12,2.13,652800.0
2010-11-02 14:30:00,2.13,2.13,2.13,2.13,856000.0,2.13,2.13,2.13,2.13,856000.0
2010-11-02 15:00:00,2.13,2.14,2.13,2.14,744000.0,2.13,2.14,2.13,2.14,744000.0
2010-11-02 15:30:00,2.14,2.14,2.13,2.14,1374400.0,2.14,2.14,2.13,2.14,1374400.0
2010-11-03 09:30:00,2.14,2.15,2.14,2.14,699200.0,2.14,2.15,2.14,2.14,699200.0
2010-11-03 10:00:00,2.14,2.15,2.14,2.14,524800.0,2.14,2.15,2.14,2.14,524800.0
2010-11-03 10:30:00,2.14,2.14,2.14,2.14,281600.0,2.14,2.14,2.14,2.14,281600.0
2010-11-03 11:00:00,2.14,2.14,2.13,2.13,387200.0,2.14,2.14,2.13,2.13,387200.0
2010-11-03 11:30:00,2.13,2.13,2.12,2.13,1009600.0,2.13,2.13,2.12,2.13,1009600.0
2010-11-03 12:00:00,2.13,2.14,2.13,2.14,606400.0,2.13,2.14,2.13,2.14,606400.0
2010-11-03 12:30:00,2.14,2.14,2.13,2.13,588800.0,2.14,2.14,2.13,2.13,588800.0
2010-11-03 13:00:00,2.13,2.13,2.13,2.13,478400.0,2.13,2.13,2.13,2.13,478400.0
2010-11-03 13:30:00,2.13,2.13,2.13,2.13,244800.0,2.13,2.13,2.13,2.13,244800.0
2010-11-03 14:00:00,2.12,2.13,2.11,2.12,454400.0,2.12,2.13,2.11,2.12,454400.0
2010-11-03 14:30:00,2.12,2.14,2.11,2.14,881600.0,2.12,2.14,2.11,2.14,881600.0
2010-11-03 15:00:00,2.14,2.14,2.13,2.13,464000.0,2.14,2.14,2.13,2.13,464000.0
2010-11-03 15:30:00,2.13,2.13,2.12,2.13,1003200.0,2.13,2.13,2.12,2.13,1003200.0
2010-11-04 09:30:00,2.15,2.17,2.14,2.15,526400.0,2.15,2.17,2.14,2.15,526400.0
2010-11-04 10:00:00,2.15,2.15,2.14,2.15,272000.0,2.15,2.15,2.14,2.15,272000.0
2010-11-04 10:30:00,2.15,2.15,2.15,2.15,209600.0,2.15,2.15,2.15,2.15,209600.0
2010-11-04 11:00:00,2.15,2.15,2.15,2.15,190400.0,2.15,2.15,2.15,2.15,190400.0
2010-11-04 11:30:00,2.15,2.15,2.15,2.15,182400.0,2.15,2.15,2.15,2.15,182400.0
2010-11-04 12:00:00,2.15,2.15,2.15,2.15,312000.0,2.15,2.15,2.15,2.15,312000.0
2010-11-04 12:30:00,2.15,2.15,2.14,2.14,168000.0,2.15,2.15,2.14,2.14,168000.0
2010-11-04 13:00:00,2.15,2.15,2.14,2.14,276800.0,2.15,2.15,2.14,2.14,276800.0
2010-11-04 13:30:00,2.15,2.15,2.14,2.14,500800.0,2.15,2.15,2.14,2.14,500800.0
2010-11-04 14:00:00,2.14,2.14,2.14,2.14,803200.0,2.14,2.14,2.14,2.14,803200.0
2010-11-04 14:30:00,2.14,2.14,2.14,2.14,552000.0,2.14,2.14,2.14,2.14,552000.0
2010-11-04 15:00:00,2.14,2.15,2.14,2.15,283200.0,2.14,2.15,2.14,2.15,283200.0
2010-11-04 15:30:00,2.15,2.15,2.14,2.15,745600.0,2.15,2.15,2.14,2.15,745600.0
2010-11-05 09:30:00,2.15,2.15,2.14,2.15,283200.0,2.15,2.15,2.14,2.15,283200.0
2010-11-05 10:00:00,2.15,2.15,2.14,2.15,593600.0,2.15,2.15,2.14,2.15,593600.0
2010-11-05 10:30:00,2.14,2.15,2.14,2.14,588800.0,2.14,2.15,2.14,2.14,588800.0
2010-11-05 11:00:00,2.14,2.15,2.14,2.14,272000.0,2.14,2.15,2.14,2.14,272000.0
2010-11-05 11:30:00,2.14,2.14,2.14,2.14,161600.0,2.14,2.14,2.14,2.14,161600.0
2010-11-05 12:00:00,2.14,2.14,2.13,2.14,433600.0,2.14,2.14,2.13,2.14,433600.0
2010-11-05 12:30:00,2.14,2.14,2.14,2.14,262400.0,2.14,2.14,2.14,2.14,262400.0
2010-11-05 13:00:00,2.14,2.15,2.14,2.14,248000.0,2.14,2.15,2.14,2.14,248000.0
2010-11-05 13:30:00,2.14,2.15,2.14,2.14,228800.0,2.14,2.15,2.14,2.14,228800.0
2010-11-05 14:00:00,2.14,2.14,2.14,2.14,387200.0,2.14,2.14,2.14,2.14,387200.0
2010-11-05 14:30:00,2.14,2.15,2.14,2.15,278400.0,2.14,2.15,2.14,2.15,278400.0
2010-11-05 15:00:00,2.15,2.15,2.14,2.15,376000.0,2.15,2.15,2.14,2.15,376000.0
2010-11-05 15:30:00,2.15,2.16,2.15,2.16,854400.0,2.15,2.16,2.15,2.16,854400.0
2010-11-08 09:30:00,2.15,2.16,2.15,2.15,283200.0,2.15,2.16,2.15,2.15,283200.0
2010-11-08 10:00:00,2.15,2.15,2.15,2.15,420800.0,2.15,2.15,2.15,2.15,420800.0
2010-11-08 10:30:00,2.15,2.15,2.14,2.15,515200.0,2.15,2.15,2.14,2.15,515200.0
2010-11-08 11:00:00,2.15,2.15,2.14,2.15,267200.0,2.15,2.15,2.14,2.15,267200.0
2010-11-08 11:30:00,2.15,2.16,2.15,2.16,124800.0,2.15,2.16,2.15,2.16,124800.0
2010-11-08 12:00:00,2.16,2.17,2.16,2.17,241600.0,2.16,2.17,2.16,2.17,241600.0
2010-11-08 12:30:00,2.17,2.17,2.17,2.17,212800.0,2.17,2.17,2.17,2.17,212800.0
2010-11-08 13:00:00,2.17,2.17,2.17,2.17,228800.0,2.17,2.17,2.17,2.17,228800.0
2010-11-08 13:30:00,2.17,2.17,2.16,2.16,235200.0,2.17,2.17,2.16,2.16,235200.0
2010-11-08 14:00:00,2.17,2.18,2.16,2.18,416000.0,2.17,2.18,2.16,2.18,416000.0
2010-11-08 14:30:00,2.18,2.18,2.17,2.17,430400.0,2.18,2.18,2.17,2.17,430400.0
2010-11-08 15:00:00,2.17,2.17,2.16,2.16,436800.0,2.17,2.17,2.16,2.16,436800.0
2010-11-08 15:30:00,2.17,2.17,2.16,2.17,700800.0,2.17,2.17,2.16,2.17,700800.0
2010-11-09 09:30:00,2.17,2.17,2.17,2.17,108800.0,2.17,2.17,2.17,2.17,108800.0
2010-11-09 10:00:00,2.17,2.18,2.17,2.18,171200.0,2.17,2.18,2.17,2.18,171200.0
2010-11-09 10:30:00,2.18,2.18,2.17,2.18,99200.0,2.18,2.18,2.17,2.18,99200.0
2010-11-09 11:00:00,2.18,2.18,2.18,2.18,246400.0,2.18,2.18,2.18,2.18,246400.0
2010-11-09 11:30:00,2.18,2.18,2.18,2.18,188800.0,2.18,2.18,2.18,2.18,188800.0
2010-11-09 12:00:00,2.18,2.18,2.17,2.17,624000.0,2.18,2.18,2.17,2.17,624000.0
2010-11-09 12:30:00,2.17,2.17,2.17,2.17,140800.0,2.17,2.17,2.17,2.17,140800.0
2010-11-09 13:00:00,2.17,2.17,2.17,2.17,280000.0,2.17,2.17,2.17,2.17,280000.0
2010-11-09 13:30:00,2.17,2.18,2.17,2.17,248000.0,2.17,2.18,2.17,2.17,248000.0
2010-11-09 14:00:00,2.17,2.17,2.16,2.17,574400.0,2.17,2.17,2.16,2.17,574400.0
2010-11-09 14:30:00,2.17,2.17,2.16,2.16,283200.0,2.17,2.17,2.16,2.16,283200.0
2010-11-09 15:00:00,2.16,2.16,2.15,2.16,460800.0,2.16,2.16,2.15,2.16,460800.0
2010-11-09 15:30:00,2.16,2.16,2.15,2.16,640000.0,2.16,2.16,2.15,2.16,640000.0
2010-11-10 09:30:00,2.16,2.16,2.14,2.15,67200.0,2.16,2.16,2.14,2.15,67200.0
2010-11-10 10:00:00,2.15,2.15,2.14,2.14,76800.0,2.15,2.15,2.14,2.14,76800.0
2010-11-10 10:30:00,2.14,2.15,2.14,2.15,91200.0,2.14,2.15,2.14,2.15,91200.0
2010-11-10 11:00:00,2.15,2.16,2.15,2.16,243200.0,2.15,2.16,2.15,2.16,243200.0
2010-11-10 11:30:00,2.16,2.17,2.16,2.17,246400.0,2.16,2.17,2.16,2.17,246400.0
2010-11-10 12:00:00,2.17,2.18,2.17,2.17,294400.0,2.17,2.18,2.17,2.17,294400.0
2010-11-10 12:30:00,2.17,2.18,2.17,2.17,200000.0,2.17,2.18,2.17,2.17,200000.0
2010-11-10 13:00:00,2.17,2.18,2.17,2.18,452800.0,2.17,2.18,2.17,2.18,452800.0
2010-11-10 13:30:00,2.18,2.18,2.17,2.18,299200.0,2.18,2.18,2.17,2.18,299200.0
2010-11-10 14:00:00,2.18,2.18,2.18,2.18,321600.0,2.18,2.18,2.18,2.18,321600.0
2010-11-10 14:30:00,2.18,2.18,2.17,2.17,798400.0,2.18,2.18,2.17,2.17,798400.0
2010-11-10 15:00:00,2.17,2.18,2.17,2.17,579200.0,2.17,2.18,2.17,2.17,579200.0
2010-11-10 15:30:00,2.17,2.17,2.17,2.17,332800.0,2.17,2.17,2.17,2.17,332800.0
2010-11-11 09:30:00,2.15,2.16,2.14,2.16,212800.0,2.15,2.16,2.14,2.16,212800.0
2010-11-11 10:00:00,2.16,2.18,2.16,2.18,523200.0,2.16,2.18,2.16,2.18,523200.0
2010-11-11 10:30:00,2.18,2.18,2.17,2.18,454400.0,2.18,2.18,2.17,2.18,454400.0
2010-11-11 11:00:00,2.18,2.18,2.18,2.18,342400.0,2.18,2.18,2.18,2.18,342400.0
2010-11-11 11:30:00,2.18,2.19,2.18,2.19,392000.0,2.18,2.19,2.18,2.19,392000.0
2010-11-11 12:00:00,2.19,2.2,2.19,2.2,582400.0,2.19,2.2,2.19,2.2,582400.0
2010-11-11 12:30:00,2.2,2.2,2.2,2.2,304000.0,2.2,2.2,2.2,2.2,304000.0
2010-11-11 13:00:00,2.2,2.21,2.2,2.21,369600.0,2.2,2.21,2.2,2.21,369600.0
2010-11-11 13:30:00,2.21,2.22,2.21,2.21,411200.0,2.21,2.22,2.21,2.21,411200.0
2010-11-11 14:00:00,2.21,2.21,2.2,2.2,328000.0,2.21,2.21,2.2,2.2,328000.0
2010-11-11 14:30:00,2.2,2.21,2.2,2.21,336000.0,2.2,2.21,2.2,2.21,336000.0
2010-11-11 15:00:00,2.21,2.21,2.2,2.21,444800.0,2.21,2.21,2.2,2.21,444800.0
2010-11-11 15:30:00,2.21,2.21,2.19,2.2,846400.0,2.21,2.21,2.19,2.2,846400.0
2010-11-12 09:30:00,2.19,2.2,2.17,2.19,126400.0,2.19,2.2,2.17,2.19,126400.0
2010-11-12 10:00:00,2.19,2.2,2.19,2.19,86400.0,2.19,2.2,2.19,2.19,86400.0
2010-11-12 10:30:00,2.19,2.19,2.18,2.18,96000.0,2.19,2.19,2.18,2.18,96000.0
2010-11-12 11:00:00,2.18,2.19,2.18,2.19,230400.0,2.18,2.19,2.18,2.19,230400.0
2010-11-12 11:30:00,2.19,2.19,2.19,2.19,371200.0,2.19,2.19,2.19,2.19,371200.0
2010-11-12 12:00:00,2.19,2.19,2.18,2.18,190400.0,2.19,2.19,2.18,2.18,190400.0
2010-11-12 12:30:00,2.18,2.19,2.18,2.19,369600.0,2.18,2.19,2.18,2.19,369600.0
2010-11-12 13:00:00,2.18,2.19,2.18,2.19,392000.0,2.18,2.19,2.18,2.19,392000.0
2010-11-12 13:30:00,2.19,2.19,2.19,2.19,422400.0,2.19,2.19,2.19,2.19,422400.0
2010-11-12 14:00:00,2.19,2.19,2.19,2.19,388800.0,2.19,2.19,2.19,2.19,388800.0
2010-11-12 14:30:00,2.19,2.19,2.19,2.19,331200.0,2.19,2.19,2.19,2.19,331200.0
2010-11-12 15:00:00,2.19,2.2,2.19,2.19,560000.0,2.19,2.2,2.19,2.19,560000.0
2010-11-12 15:30:00,2.19,2.2,2.18,2.18,864000.0,2.19,2.2,2.18,2.18,864000.0
2010-11-15 09:30:00,2.18,2.2,2.18,2.18,108800.0,2.18,2.2,2.18,2.18,108800.0
2010-11-15 10:00:00,2.18,2.19,2.17,2.19,137600.0,2.18,2.19,2.17,2.19,137600.0
2010-11-15 10:30:00,2.19,2.19,2.18,2.18,128000.0,2.19,2.19,2.18,2.18,128000.0
2010-11-15 11:00:00,2.18,2.18,2.18,2.18,112000.0,2.18,2.18,2.18,2.18,112000.0
2010-11-15 11:30:00,2.18,2.18,2.18,2.18,208000.0,2.18,2.18,2.18,2.18,208000.0
2010-11-15 12:00:00,2.18,2.18,2.17,2.17,307200.0,2.18,2.18,2.17,2.17,307200.0
2010-11-15 12:30:00,2.17,2.17,2.17,2.17,184000.0,2.17,2.17,2.17,2.17,184000.0
2010-11-15 13:00:00,2.17,2.18,2.17,2.18,155200.0,2.17,2.18,2.17,2.18,155200.0
2010-11-15 13:30:00,2.18,2.18,2.18,2.18,144000.0,2.18,2.18,2.18,2.18,144000.0
2010-11-15 14:00:00,2.18,2.18,2.17,2.17,228800.0,2.18,2.18,2.17,2.17,228800.0
2010-11-15 14:30:00,2.17,2.18,2.17,2.18,216000.0,2.17,2.18,2.17,2.18,216000.0
2010-11-15 15:00:00,2.17,2.17,2.16,2.17,232000.0,2.17,2.17,2.16,2.17,232000.0
2010-11-15 15:30:00,2.17,2.17,2.16,2.16,643200.0,2.17,2.17,2.16,2.16,643200.0
2010-11-16 09:30:00,2.15,2.15,2.13,2.14,168000.0,2.15,2.15,2.13,2.14,168000.0
2010-11-16 10:00:00,2.14,2.15,2.14,2.15,179200.0,2.14,2.15,2.14,2.15,179200.0
2010-11-16 10:30:00,2.15,2.15,2.14,2.15,160000.0,2.15,2.15,2.14,2.15,160000.0
2010-11-16 11:00:00,2.15,2.15,2.14,2.14,164800.0,2.15,2.15,2.14,2.14,164800.0
2010-11-16 11:30:00,2.14,2.14,2.12,2.14,262400.0,2.14,2.14,2.12,2.14,262400.0
2010-11-16 12:00:00,2.14,2.14,2.14,2.14,294400.0,2.14,2.14,2.14,2.14,294400.0
2010-11-16 12:30:00,2.14,2.15,2.14,2.15,337600.0,2.14,2.15,2.14,2.15,337600.0
2010-11-16 13:00:00,2.15,2.15,2.14,2.15,372800.0,2.15,2.15,2.14,2.15,372800.0
2010-11-16 13:30:00,2.15,2.15,2.14,2.15,408000.0,2.15,2.15,2.14,2.15,408000.0
2010-11-16 14:00:00,2.15,2.15,2.14,2.15,360000.0,2.15,2.15,2.14,2.15,360000.0
2010-11-16 14:30:00,2.15,2.15,2.14,2.14,473600.0,2.15,2.15,2.14,2.14,473600.0
2010-11-16 15:00:00,2.14,2.14,2.13,2.14,420800.0,2.14,2.14,2.13,2.14,420800.0
2010-11-16 15:30:00,2.14,2.15,2.14,2.15,996800.0,2.14,2.15,2.14,2.15,996800.0
2010-11-17 09:30:00,2.14,2.15,2.14,2.15,235200.0,2.14,2.15,2.14,2.15,235200.0
2010-11-17 10:00:00,2.15,2.15,2.15,2.15,110400.0,2.15,2.15,2.15,2.15,110400.0
2010-11-17 10:30:00,2.15,2.15,2.14,2.14,145600.0,2.15,2.15,2.14,2.14,145600.0
2010-11-17 11:00:00,2.14,2.15,2.14,2.15,200000.0,2.14,2.15,2.14,2.15,200000.0
2010-11-17 11:30:00,2.15,2.15,2.15,2.15,97600.0,2.15,2.15,2.15,2.15,97600.0
2010-11-17 12:00:00,2.15,2.15,2.15,2.15,208000.0,2.15,2.15,2.15,2.15,208000.0
2010-11-17 12:30:00,2.15,2.15,2.15,2.15,102400.0,2.15,2.15,2.15,2.15,102400.0
2010-11-17 13:00:00,2.15,2.16,2.15,2.15,124800.0,2.15,2.16,2.15,2.15,124800.0
2010-11-17 13:30:00,2.16,2.16,2.15,2.15,203200.0,2.16,2.16,2.15,2.15,203200.0
2010-11-17 14:00:00,2.15,2.16,2.15,2.15,169600.0,2.15,2.16,2.15,2.15,169600.0
2010-11-17 14:30:00,2.15,2.16,2.15,2.16,372800.0,2.15,2.16,2.15,2.16,372800.0
2010-11-17 15:00:00,2.16,2.16,2.15,2.15,268800.0,2.16,2.16,2.15,2.15,268800.0
2010-11-17 15:30:00,2.15,2.16,2.15,2.16,652800.0,2.15,2.16,2.15,2.16,652800.0
2010-11-18 09:30:00,2.17,2.19,2.17,2.19,256000.0,2.17,2.19,2.17,2.19,256000.0
2010-11-18 10:00:00,2.19,2.2,2.19,2.2,228800.0,2.19,2.2,2.19,2.2,228800.0
2010-11-18 10:30:00,2.21,2.21,2.19,2.19,172800.0,2.21,2.21,2.19,2.19,172800.0
2010-11-18 11:00:00,2.2,2.2,2.19,2.19,137600.0,2.2,2.2,2.19,2.19,137600.0
2010-11-18 11:30:00,2.19,2.2,2.19,2.2,180800.0,2.19,2.2,2.19,2.2,180800.0
2010-11-18 12:00:00,2.2,2.2,2.2,2.2,118400.0,2.2,2.2,2.2,2.2,118400.0
2010-11-18 12:30:00,2.2,2.2,2.19,2.19,192000.0,2.2,2.2,2.19,2.19,192000.0
2010-11-18 13:00:00,2.19,2.19,2.19,2.19,161600.0,2.19,2.19,2.19,2.19,161600.0
2010-11-18 13:30:00,2.19,2.19,2.19,2.19,144000.0,2.19,2.19,2.19,2.19,144000.0
2010-11-18 14:00:00,2.19,2.19,2.19,2.19,166400.0,2.19,2.19,2.19,2.19,166400.0
2010-11-18 14:30:00,2.19,2.19,2.19,2.19,150400.0,2.19,2.19,2.19,2.19,150400.0
2010-11-18 15:00:00,2.19,2.19,2.18,2.18,150400.0,2.19,2.19,2.18,2.18,150400.0
2010-11-18 15:30:00,2.18,2.18,2.17,2.18,422400.0,2.18,2.18,2.17,2.18,422400.0
2010-11-19 09:30:00,2.17,2.19,2.17,2.19,459200.0,2.17,2.19,2.17,2.19,459200.0
2010-11-19 10:00:00,2.19,2.19,2.18,2.19,155200.0,2.19,2.19,2.18,2.19,155200.0
2010-11-19 10:30:00,2.18,2.19,2.18,2.19,94400.0,2.18,2.19,2.18,2.19,94400.0
2010-11-19 11:00:00,2.19,2.19,2.18,2.19,131200.0,2.19,2.19,2.18,2.19,131200.0
2010-11-19 11:30:00,2.19,2.19,2.18,2.18,347200.0,2.19,2.19,2.18,2.18,347200.0
2010-11-19 12:00:00,2.18,2.18,2.18,2.18,40000.0,2.18,2.18,2.18,2.18,40000.0
2010-11-19 12:30:00,2.18,2.18,2.18,2.18,64000.0,2.18,2.18,2.18,2.18,64000.0
2010-11-19 13:00:00,2.18,2.19,2.18,2.18,44800.0,2.18,2.19,2.18,2.18,44800.0
2010-11-19 13:30:00,2.18,2.19,2.18,2.18,169600.0,2.18,2.19,2.18,2.18,169600.0
2010-11-19 14:00:00,2.18,2.18,2.18,2.18,128000.0,2.18,2.18,2.18,2.18,128000.0
2010-11-19 14:30:00,2.18,2.18,2.18,2.18,284800.0,2.18,2.18,2.18,2.18,284800.0
2010-11-19 15:00:00,2.18,2.18,2.17,2.17,233600.0,2.18,2.18,2.17,2.17,233600.0
2010-11-19 15:30:00,2.18,2.18,2.17,2.18,964800.0,2.18,2.18,2.17,2.18,964800.0
2010-11-22 09:30:00,2.18,2.2,2.18,2.19,668800.0,2.18,2.2,2.18,2.19,668800.0
2010-11-22 10:00:00,2.19,2.2,2.19,2.19,168000.0,2.19,2.2,2.19,2.19,168000.0
2010-11-22 10:30:00,2.19,2.19,2.18,2.18,107200.0,2.19,2.19,2.18,2.18,107200.0
2010-11-22 11:00:00,2.18,2.19,2.18,2.19,137600.0,2.18,2.19,2.18,2.19,137600.0
2010-11-22 11:30:00,2.19,2.19,2.19,2.19,198400.0,2.19,2.19,2.19,2.19,198400.0
2010-11-22 12:00:00,2.19,2.19,2.19,2.19,276800.0,2.19,2.19,2.19,2.19,276800.0
2010-11-22 12:30:00,2.19,2.19,2.18,2.19,220800.0,2.19,2.19,2.18,2.19,220800.0
2010-11-22 13:00:00,2.19,2.19,2.19,2.19,132800.0,2.19,2.19,2.19,2.19,132800.0
2010-11-22 13:30:00,2.19,2.2,2.19,2.2,150400.0,2.19,2.2,2.19,2.2,150400.0
2010-11-22 14:00:00,2.2,2.2,2.2,2.2,129600.0,2.2,2.2,2.2,2.2,129600.0
2010-11-22 14:30:00,2.2,2.21,2.2,2.21,336000.0,2.2,2.21,2.2,2.21,336000.0
2010-11-22 15:00:00,2.21,2.21,2.2,2.2,526400.0,2.21,2.21,2.2,2.2,526400.0
2010-11-22 15:30:00,2.2,2.21,2.2,2.21,691200.0,2.2,2.21,2.2,2.21,691200.0
2010-11-23 09:30:00,2.19,2.19,2.18,2.19,478400.0,2.19,2.19,2.18,2.19,478400.0
2010-11-23 10:00:00,2.19,2.19,2.19,2.19,411200.0,2.19,2.19,2.19,2.19,411200.0
2010-11-23 10:30:00,2.19,2.19,2.19,2.19,286400.0,2.19,2.19,2.19,2.19,286400.0
2010-11-23 11:00:00,2.19,2.19,2.18,2.18,297600.0,2.19,2.19,2.18,2.18,297600.0
2010-11-23 11:30:00,2.18,2.18,2.18,2.18,532800.0,2.18,2.18,2.18,2.18,532800.0
2010-11-23 12:00:00,2.18,2.18,2.18,2.18,521600.0,2.18,2.18,2.18,2.18,521600.0
2010-11-23 12:30:00,2.18,2.19,2.18,2.19,640000.0,2.18,2.19,2.18,2.19,640000.0
2010-11-23 13:00:00,2.19,2.2,2.19,2.2,443200.0,2.19,2.2,2.19,2.2,443200.0
2010-11-23 13:30:00,2.2,2.21,2.2,2.2,284800.0,2.2,2.21,2.2,2.2,284800.0
2010-11-23 14:00:00,2.2,2.21,2.19,2.19,364800.0,2.2,2.21,2.19,2.19,364800.0
2010-11-23 14:30:00,2.19,2.2,2.19,2.19,414400.0,2.19,2.2,2.19,2.19,414400.0
2010-11-23 15:00:00,2.19,2.19,2.19,2.19,1068800.0,2.19,2.19,2.19,2.19,1068800.0
2010-11-23 15:30:00,2.19,2.19,2.19,2.19,528000.0,2.19,2.19,2.19,2.19,528000.0
2010-11-24 09:30:00,2.2,2.23,2.2,2.23,265600.0,2.2,2.23,2.2,2.23,265600.0
2010-11-24 10:00:00,2.22,2.23,2.22,2.23,638400.0,2.22,2.23,2.22,2.23,638400.0
2010-11-24 10:30:00,2.23,2.24,2.23,2.23,552000.0,2.23,2.24,2.23,2.23,552000.0
2010-11-24 11:00:00,2.24,2.24,2.23,2.23,233600.0,2.24,2.24,2.23,2.23,233600.0
2010-11-24 11:30:00,2.23,2.24,2.23,2.23,569600.0,2.23,2.24,2.23,2.23,569600.0
2010-11-24 12:00:00,2.23,2.24,2.23,2.24,259200.0,2.23,2.24,2.23,2.24,259200.0
2010-11-24 12:30:00,2.24,2.24,2.23,2.24,358400.0,2.24,2.24,2.23,2.24,358400.0
2010-11-24 13:00:00,2.24,2.24,2.23,2.24,379200.0,2.24,2.24,2.23,2.24,379200.0
2010-11-24 13:30:00,2.24,2.25,2.24,2.25,256000.0,2.24,2.25,2.24,2.25,256000.0
2010-11-24 14:00:00,2.25,2.25,2.25,2.25,246400.0,2.25,2.25,2.25,2.25,246400.0
2010-11-24 14:30:00,2.25,2.25,2.25,2.25,1638400.0,2.25,2.25,2.25,2.25,1638400.0
2010-11-24 15:00:00,2.25,2.25,2.25,2.25,1395200.0,2.25,2.25,2.25,2.25,1395200.0
2010-11-24 15:30:00,2.25,2.26,2.25,2.25,1075200.0,2.25,2.26,2.25,2.25,1075200.0
2010-11-26 09:30:00,2.23,2.25,2.23,2.25,115200.0,2.23,2.25,2.23,2.25,115200.0
2010-11-26 10:00:00,2.25,2.26,2.25,2.26,179200.0,2.25,2.26,2.25,2.26,179200.0
2010-11-26 10:30:00,2.25,2.26,2.25,2.25,392000.0,2.25,2.26,2.25,2.25,392000.0
2010-11-26 11:00:00,2.25,2.26,2.25,2.26,313600.0,2.25,2.26,2.25,2.26,313600.0
2010-11-26 11:30:00,2.26,2.26,2.25,2.25,232000.0,2.26,2.26,2.25,2.25,232000.0
2010-11-26 12:00:00,2.26,2.26,2.25,2.25,160000.0,2.26,2.26,2.25,2.25,160000.0
2010-11-26 12:30:00,2.25,2.25,2.24,2.24,244800.0,2.25,2.25,2.24,2.24,244800.0
2010-11-29 09:30:00,2.24,2.25,2.22,2.23,604800.0,2.24,2.25,2.22,2.23,604800.0
2010-11-29 10:00:00,2.22,2.23,2.22,2.23,432000.0,2.22,2.23,2.22,2.23,432000.0
2010-11-29 10:30:00,2.22,2.23,2.22,2.23,470400.0,2.22,2.23,2.22,2.23,470400.0
2010-11-29 11:00:00,2.23,2.23,2.22,2.22,379200.0,2.23,2.23,2.22,2.22,379200.0
2010-11-29 11:30:00,2.22,2.22,2.22,2.22,620800.0,2.22,2.22,2.22,2.22,620800.0
2010-11-29 12:00:00,2.22,2.23,2.22,2.22,321600.0,2.22,2.23,2.22,2.22,321600.0
2010-11-29 12:30:00,2.22,2.22,2.22,2.22,417600.0,2.22,2.22,2.22,2.22,417600.0
2010-11-29 13:00:00,2.22,2.22,2.22,2.22,385600.0,2.22,2.22,2.22,2.22,385600.0
2010-11-29 13:30:00,2.22,2.22,2.22,2.22,332800.0,2.22,2.22,2.22,2.22,332800.0
2010-11-29 14:00:00,2.22,2.23,2.22,2.23,678400.0,2.22,2.23,2.22,2.23,678400.0
2010-11-29 14:30:00,2.23,2.25,2.23,2.25,1886400.0,2.23,2.25,2.23,2.25,1886400.0
2010-11-29 15:00:00,2.25,2.26,2.25,2.25,1068800.0,2.25,2.26,2.25,2.25,1068800.0
2010-11-29 15:30:00,2.25,2.26,2.25,2.26,1153600.0,2.25,2.26,2.25,2.26,1153600.0
2010-11-30 09:30:00,2.23,2.24,2.19,2.23,566400.0,2.23,2.24,2.19,2.23,566400.0
2010-11-30 10:00:00,2.23,2.25,2.23,2.25,1665600.0,2.23,2.25,2.23,2.25,1665600.0
2010-11-30 10:30:00,2.25,2.25,2.23,2.24,931200.0,2.25,2.25,2.23,2.24,931200.0
2010-11-30 11:00:00,2.24,2.24,2.22,2.22,420800.0,2.24,2.24,2.22,2.22,420800.0
2010-11-30 11:30:00,2.22,2.22,2.21,2.22,252800.0,2.22,2.22,2.21,2.22,252800.0
2010-11-30 12:00:00,2.22,2.22,2.21,2.21,379200.0,2.22,2.22,2.21,2.21,379200.0
2010-11-30 12:30:00,2.21,2.22,2.21,2.21,312000.0,2.21,2.22,2.21,2.21,312000.0
2010-11-30 13:00:00,2.22,2.22,2.22,2.22,398400.0,2.22,2.22,2.22,2.22,398400.0
2010-11-30 13:30:00,2.22,2.22,2.22,2.22,460800.0,2.22,2.22,2.22,2.22,460800.0
2010-11-30 14:00:00,2.22,2.22,2.2,2.2,665600.0,2.22,2.22,2.2,2.2,665600.0
2010-11-30 14:30:00,2.2,2.22,2.2,2.22,739200.0,2.2,2.22,2.2,2.22,739200.0
2010-11-30 15:00:00,2.22,2.22,2.2,2.21,1163200.0,2.22,2.22,2.2,2.21,1163200.0
2010-11-30 15:30:00,2.21,2.22,2.2,2.22,3760000.0,2.21,2.22,2.2,2.22,3760000.0
2010-12-01 09:30:00,2.24,2.26,2.15,2.16,3510400.0,2.24,2.26,2.15,2.16,3510400.0
2010-12-01 10:00:00,2.16,2.16,2.14,2.15,2726400.0,2.16,2.16,2.14,2.15,2726400.0
2010-12-01 10:30:00,2.15,2.16,2.13,2.13,2254400.0,2.15,2.16,2.13,2.13,2254400.0
2010-12-01 11:00:00,2.13,2.14,2.11,2.13,3897600.0,2.13,2.14,2.11,2.13,3897600.0
2010-12-01 11:30:00,2.13,2.14,2.12,2.13,2875200.0,2.13,2.14,2.12,2.13,2875200.0
2010-12-01 12:00:00,2.12,2.13,2.12,2.12,1188800.0,2.12,2.13,2.12,2.12,1188800.0
2010-12-01 12:30:00,2.12,2.13,2.12,2.12,2123200.0,2.12,2.13,2.12,2.12,2123200.0
2010-12-01 13:00:00,2.12,2.12,2.1,2.11,1123200.0,2.12,2.12,2.1,2.11,1123200.0
2010-12-01 13:30:00,2.11,2.12,2.11,2.12,726400.0,2.11,2.12,2.11,2.12,726400.0
2010-12-01 14:00:00,2.12,2.13,2.11,2.11,1603200.0,2.12,2.13,2.11,2.11,1603200.0
2010-12-01 14:30:00,2.11,2.12,2.11,2.12,1987200.0,2.11,2.12,2.11,2.12,1987200.0
2010-12-01 15:00:00,2.12,2.12,2.11,2.12,2624000.0,2.12,2.12,2.11,2.12,2624000.0
2010-12-01 15:30:00,2.12,2.12,2.11,2.11,3948800.0,2.12,2.12,2.11,2.11,3948800.0
2010-12-02 09:30:00,2.12,2.14,2.12,2.13,1262400.0,2.12,2.14,2.12,2.13,1262400.0
2010-12-02 10:00:00,2.12,2.13,2.12,2.12,1550400.0,2.12,2.13,2.12,2.12,1550400.0
2010-12-02 10:30:00,2.12,2.13,2.12,2.13,2000000.0,2.12,2.13,2.12,2.13,2000000.0
2010-12-02 11:00:00,2.13,2.13,2.09,2.09,4657600.0,2.13,2.13,2.09,2.09,4657600.0
2010-12-02 11:30:00,2.09,2.1,2.08,2.09,971200.0,2.09,2.1,2.08,2.09,971200.0
2010-12-02 12:00:00,2.09,2.1,2.09,2.09,1382400.0,2.09,2.1,2.09,2.09,1382400.0
2010-12-02 12:30:00,2.09,2.09,2.07,2.09,2099200.0,2.09,2.09,2.07,2.09,2099200.0
2010-12-02 13:00:00,2.09,2.09,2.08,2.09,1102400.0,2.09,2.09,2.08,2.09,1102400.0
2010-12-02 13:30:00,2.09,2.09,2.08,2.08,579200.0,2.09,2.09,2.08,2.08,579200.0
2010-12-02 14:00:00,2.08,2.08,2.07,2.08,1736000.0,2.08,2.08,2.07,2.08,1736000.0
2010-12-02 14:30:00,2.08,2.08,2.08,2.08,2046400.0,2.08,2.08,2.08,2.08,2046400.0
2010-12-02 15:00:00,2.08,2.08,2.07,2.07,2180800.0,2.08,2.08,2.07,2.07,2180800.0
2010-12-02 15:30:00,2.07,2.07,2.06,2.07,4184000.0,2.07,2.07,2.06,2.07,4184000.0
2010-12-03 09:30:00,2.06,2.11,2.06,2.1,1305600.0,2.06,2.11,2.06,2.1,1305600.0
2010-12-03 10:00:00,2.1,2.11,2.08,2.08,825600.0,2.1,2.11,2.08,2.08,825600.0
2010-12-03 10:30:00,2.08,2.09,2.08,2.09,531200.0,2.08,2.09,2.08,2.09,531200.0
2010-12-03 11:00:00,2.09,2.09,2.09,2.09,836800.0,2.09,2.09,2.09,2.09,836800.0
2010-12-03 11:30:00,2.09,2.09,2.09,2.09,644800.0,2.09,2.09,2.09,2.09,644800.0
2010-12-03 12:00:00,2.09,2.09,2.09,2.09,577600.0,2.09,2.09,2.09,2.09,577600.0
2010-12-03 12:30:00,2.09,2.09,2.09,2.09,331200.0,2.09,2.09,2.09,2.09,331200.0
2010-12-03 13:00:00,2.09,2.09,2.09,2.09,348800.0,2.09,2.09,2.09,2.09,348800.0
2010-12-03 13:30:00,2.09,2.09,2.09,2.09,793600.0,2.09,2.09,2.09,2.09,793600.0
2010-12-03 14:00:00,2.09,2.09,2.09,2.09,700800.0,2.09,2.09,2.09,2.09,700800.0
2010-12-03 14:30:00,2.09,2.09,2.09,2.09,502400.0,2.09,2.09,2.09,2.09,502400.0
2010-12-03 15:00:00,2.09,2.09,2.09,2.09,766400.0,2.09,2.09,2.09,2.09,766400.0
2010-12-03 15:30:00,2.09,2.09,2.09,2.09,2017600.0,2.09,2.09,2.09,2.09,2017600.0
2010-12-06 09:30:00,2.08,2.1,2.08,2.09,584000.0,2.08,2.1,2.08,2.09,584000.0
2010-12-06 10:00:00,2.09,2.09,2.09,2.09,878400.0,2.09,2.09,2.09,2.09,878400.0
2010-12-06 10:30:00,2.09,2.09,2.09,2.09,836800.0,2.09,2.09,2.09,2.09,836800.0
2010-12-06 11:00:00,2.09,2.09,2.09,2.09,1076800.0,2.09,2.09,2.09,2.09,1076800.0
2010-12-06 11:30:00,2.09,2.09,2.09,2.09,577600.0,2.09,2.09,2.09,2.09,577600.0
2010-12-06 12:00:00,2.09,2.09,2.09,2.09,944000.0,2.09,2.09,2.09,2.09,944000.0
2010-12-06 12:30:00,2.09,2.09,2.09,2.09,502400.0,2.09,2.09,2.09,2.09,502400.0
2010-12-06 13:00:00,2.09,2.09,2.09,2.09,393600.0,2.09,2.09,2.09,2.09,393600.0
2010-12-06 13:30:00,2.09,2.09,2.09,2.09,502400.0,2.09,2.09,2.09,2.09,502400.0
2010-12-06 14:00:00,2.09,2.09,2.09,2.09,881600.0,2.09,2.09,2.09,2.09,881600.0
2010-12-06 14:30:00,2.09,2.09,2.09,2.09,710400.0,2.09,2.09,2.09,2.09,710400.0
2010-12-06 15:00:00,2.09,2.09,2.09,2.09,750400.0,2.09,2.09,2.09,2.09,750400.0
2010-12-06 15:30:00,2.09,2.09,2.09,2.09,2256000.0,2.09,2.09,2.09,2.09,2256000.0
2010-12-07 09:30:00,2.11,2.11,2.09,2.09,2720000.0,2.11,2.11,2.09,2.09,2720000.0
2010-12-07 10:00:00,2.09,2.1,2.09,2.09,1702400.0,2.09,2.1,2.09,2.09,1702400.0
2010-12-07 10:30:00,2.09,2.1,2.09,2.1,1102400.0,2.09,2.1,2.09,2.1,1102400.0
2010-12-07 11:00:00,2.1,2.1,2.09,2.1,1011200.0,2.1,2.1,2.09,2.1,1011200.0
2010-12-07 11:30:00,2.1,2.1,2.1,2.1,2147200.0,2.1,2.1,2.1,2.1,2147200.0
2010-12-07 12:00:00,2.1,2.1,2.1,2.1,619200.0,2.1,2.1,2.1,2.1,619200.0
2010-12-07 12:30:00,2.1,2.1,2.1,2.1,332800.0,2.1,2.1,2.1,2.1,332800.0
2010-12-07 13:00:00,2.1,2.1,2.1,2.1,504000.0,2.1,2.1,2.1,2.1,504000.0
2010-12-07 13:30:00,2.1,2.1,2.1,2.1,966400.0,2.1,2.1,2.1,2.1,966400.0
2010-12-07 14:00:00,2.1,2.1,2.1,2.1,644800.0,2.1,2.1,2.1,2.1,644800.0
2010-12-07 14:30:00,2.1,2.1,2.1,2.1,942400.0,2.1,2.1,2.1,2.1,942400.0
2010-12-07 15:00:00,2.1,2.1,2.1,2.1,449600.0,2.1,2.1,2.1,2.1,449600.0
2010-12-07 15:30:00,2.1,2.1,2.1,2.1,840000.0,2.1,2.1,2.1,2.1,840000.0
2010-12-08 09:30:00,2.1,2.11,2.1,2.1,393600.0,2.1,2.11,2.1,2.1,393600.0
2010-12-08 10:00:00,2.1,2.1,2.09,2.1,163200.0,2.1,2.1,2.09,2.1,163200.0
2010-12-08 10:30:00,2.1,2.1,2.1,2.1,1067200.0,2.1,2.1,2.1,2.1,1067200.0
2010-12-08 11:00:00,2.1,2.1,2.1,2.1,1097600.0,2.1,2.1,2.1,2.1,1097600.0
2010-12-08 11:30:00,2.1,2.1,2.1,2.1,502400.0,2.1,2.1,2.1,2.1,502400.0
2010-12-08 12:00:00,2.1,2.1,2.1,2.1,195200.0,2.1,2.1,2.1,2.1,195200.0
2010-12-08 12:30:00,2.1,2.1,2.1,2.1,808000.0,2.1,2.1,2.1,2.1,808000.0
2010-12-08 13:00:00,2.1,2.1,2.1,2.1,604800.0,2.1,2.1,2.1,2.1,604800.0
2010-12-08 13:30:00,2.1,2.1,2.1,2.1,278400.0,2.1,2.1,2.1,2.1,278400.0
2010-12-08 14:00:00,2.1,2.1,2.09,2.09,716800.0,2.1,2.1,2.09,2.09,716800.0
2010-12-08 14:30:00,2.09,2.09,2.09,2.09,249600.0,2.09,2.09,2.09,2.09,249600.0
2010-12-08 15:00:00,2.09,2.09,2.09,2.09,353600.0,2.09,2.09,2.09,2.09,353600.0
2010-12-08 15:30:00,2.09,2.09,2.09,2.09,1176000.0,2.09,2.09,2.09,2.09,1176000.0
2010-12-09 09:30:00,2.1,2.11,2.09,2.1,982400.0,2.1,2.11,2.09,2.1,982400.0
2010-12-09 10:00:00,2.1,2.1,2.1,2.1,448000.0,2.1,2.1,2.1,2.1,448000.0
2010-12-09 10:30:00,2.1,2.11,2.1,2.11,916800.0,2.1,2.11,2.1,2.11,916800.0
2010-12-09 11:00:00,2.11,2.11,2.1,2.1,748800.0,2.11,2.11,2.1,2.1,748800.0
2010-12-09 11:30:00,2.1,2.11,2.1,2.11,473600.0,2.1,2.11,2.1,2.11,473600.0
2010-12-09 12:00:00,2.11,2.12,2.11,2.12,803200.0,2.11,2.12,2.11,2.12,803200.0
2010-12-09 12:30:00,2.12,2.12,2.12,2.12,571200.0,2.12,2.12,2.12,2.12,571200.0
2010-12-09 13:00:00,2.12,2.13,2.11,2.13,2398400.0,2.12,2.13,2.11,2.13,2398400.0
2010-12-09 13:30:00,2.12,2.13,2.12,2.12,828800.0,2.12,2.13,2.12,2.12,828800.0
2010-12-09 14:00:00,2.12,2.13,2.12,2.13,939200.0,2.12,2.13,2.12,2.13,939200.0
2010-12-09 14:30:00,2.13,2.13,2.12,2.12,420800.0,2.13,2.13,2.12,2.12,420800.0
2010-12-09 15:00:00,2.12,2.12,2.12,2.12,848000.0,2.12,2.12,2.12,2.12,848000.0
2010-12-09 15:30:00,2.12,2.12,2.12,2.12,1427200.0,2.12,2.12,2.12,2.12,1427200.0
2010-12-10 09:30:00,2.13,2.14,2.12,2.13,198400.0,2.13,2.14,2.12,2.13,198400.0
2010-12-10 10:00:00,2.13,2.15,2.13,2.14,673600.0,2.13,2.15,2.13,2.14,673600.0
2010-12-10 10:30:00,2.14,2.14,2.14,2.14,560000.0,2.14,2.14,2.14,2.14,560000.0
2010-12-10 11:00:00,2.14,2.14,2.14,2.14,585600.0,2.14,2.14,2.14,2.14,585600.0
2010-12-10 11:30:00,2.14,2.14,2.14,2.14,1024000.0,2.14,2.14,2.14,2.14,1024000.0
2010-12-10 12:00:00,2.14,2.15,2.14,2.14,320000.0,2.14,2.15,2.14,2.14,320000.0
2010-12-10 12:30:00,2.14,2.15,2.14,2.14,337600.0,2.14,2.15,2.14,2.14,337600.0
2010-12-10 13:00:00,2.14,2.14,2.14,2.14,361600.0,2.14,2.14,2.14,2.14,361600.0
2010-12-10 13:30:00,2.14,2.14,2.14,2.14,264000.0,2.14,2.14,2.14,2.14,264000.0
2010-12-10 14:00:00,2.14,2.15,2.14,2.15,264000.0,2.14,2.15,2.14,2.15,264000.0
2010-12-10 14:30:00,2.15,2.15,2.15,2.15,457600.0,2.15,2.15,2.15,2.15,457600.0
2010-12-10 15:00:00,2.15,2.15,2.14,2.14,864000.0,2.15,2.15,2.14,2.14,864000.0
2010-12-10 15:30:00,2.14,2.15,2.14,2.15,1283200.0,2.14,2.15,2.14,2.15,1283200.0
2010-12-13 09:30:00,2.16,2.21,2.16,2.18,5116800.0,2.16,2.21,2.16,2.18,5116800.0
2010-12-13 10:00:00,2.18,2.19,2.17,2.18,440000.0,2.18,2.19,2.17,2.18,440000.0
2010-12-13 10:30:00,2.18,2.18,2.17,2.18,4187200.0,2.18,2.18,2.17,2.18,4187200.0
2010-12-13 11:00:00,2.18,2.18,2.17,2.18,427200.0,2.18,2.18,2.17,2.18,427200.0
2010-12-13 11:30:00,2.18,2.18,2.17,2.17,417600.0,2.18,2.18,2.17,2.17,417600.0
2010-12-13 12:00:00,2.17,2.18,2.17,2.18,470400.0,2.17,2.18,2.17,2.18,470400.0
2010-12-13 12:30:00,2.18,2.18,2.18,2.18,259200.0,2.18,2.18,2.18,2.18,259200.0
2010-12-13 13:00:00,2.18,2.18,2.18,2.18,995200.0,2.18,2.18,2.18,2.18,995200.0
2010-12-13 13:30:00,2.18,2.18,2.17,2.17,801600.0,2.18,2.18,2.17,2.17,801600.0
2010-12-13 14:00:00,2.17,2.18,2.17,2.18,432000.0,2.17,2.18,2.17,2.18,432000.0
2010-12-13 14:30:00,2.18,2.18,2.17,2.18,3323200.0,2.18,2.18,2.17,2.18,3323200.0
2010-12-13 15:00:00,2.17,2.18,2.17,2.17,1358400.0,2.17,2.18,2.17,2.17,1358400.0
2010-12-13 15:30:00,2.17,2.18,2.17,2.18,1339200.0,2.17,2.18,2.17,2.18,1339200.0
2010-12-14 09:30:00,2.19,2.2,2.19,2.2,561600.0,2.19,2.2,2.19,2.2,561600.0
2010-12-14 10:00:00,2.2,2.21,2.2,2.2,540800.0,2.2,2.21,2.2,2.2,540800.0
2010-12-14 10:30:00,2.2,2.2,2.2,2.2,555200.0,2.2,2.2,2.2,2.2,555200.0
2010-12-14 11:00:00,2.2,2.2,2.2,2.2,385600.0,2.2,2.2,2.2,2.2,385600.0
2010-12-14 11:30:00,2.2,2.21,2.2,2.21,302400.0,2.2,2.21,2.2,2.21,302400.0
2010-12-14 12:00:00,2.21,2.21,2.2,2.2,246400.0,2.21,2.21,2.2,2.2,246400.0
2010-12-14 12:30:00,2.2,2.21,2.2,2.2,568000.0,2.2,2.21,2.2,2.2,568000.0
2010-12-14 13:00:00,2.2,2.21,2.2,2.2,4536000.0,2.2,2.21,2.2,2.2,4536000.0
2010-12-14 13:30:00,2.2,2.21,2.2,2.21,449600.0,2.2,2.21,2.2,2.21,449600.0
2010-12-14 14:00:00,2.21,2.21,2.2,2.21,648000.0,2.21,2.21,2.2,2.21,648000.0
2010-12-14 14:30:00,2.21,2.21,2.2,2.2,790400.0,2.21,2.21,2.2,2.2,790400.0
2010-12-14 15:00:00,2.21,2.21,2.2,2.2,980800.0,2.21,2.21,2.2,2.2,980800.0
2010-12-14 15:30:00,2.2,2.21,2.2,2.2,1337600.0,2.2,2.21,2.2,2.2,1337600.0
2010-12-15 09:30:00,2.3,2.34,2.3,2.32,5358400.0,2.3,2.34,2.3,2.32,5358400.0
2010-12-15 10:00:00,2.32,2.34,2.31,2.34,2974400.0,2.32,2.34,2.31,2.34,2974400.0
2010-12-15 10:30:00,2.34,2.34,2.33,2.33,1998400.0,2.34,2.34,2.33,2.33,1998400.0
2010-12-15 11:00:00,2.33,2.34,2.33,2.34,1340800.0,2.33,2.34,2.33,2.34,1340800.0
2010-12-15 11:30:00,2.34,2.34,2.33,2.33,1409600.0,2.34,2.34,2.33,2.33,1409600.0
2010-12-15 12:00:00,2.33,2.34,2.33,2.33,1315200.0,2.33,2.34,2.33,2.33,1315200.0
2010-12-15 12:30:00,2.33,2.33,2.32,2.32,1366400.0,2.33,2.33,2.32,2.32,1366400.0
2010-12-15 13:00:00,2.32,2.32,2.31,2.31,7056000.0,2.32,2.32,2.31,2.31,7056000.0
2010-12-15 13:30:00,2.31,2.32,2.31,2.31,4412800.0,2.31,2.32,2.31,2.31,4412800.0
2010-12-15 14:00:00,2.31,2.32,2.31,2.32,1801600.0,2.31,2.32,2.31,2.32,1801600.0
2010-12-15 14:30:00,2.32,2.32,2.31,2.31,1014400.0,2.32,2.32,2.31,2.31,1014400.0
2010-12-15 15:00:00,2.31,2.32,2.31,2.32,977600.0,2.31,2.32,2.31,2.32,977600.0
2010-12-15 15:30:00,2.32,2.32,2.31,2.31,3220800.0,2.32,2.32,2.31,2.31,3220800.0
2010-12-16 09:30:00,2.33,2.33,2.32,2.32,1769600.0,2.33,2.33,2.32,2.32,1769600.0
2010-12-16 10:00:00,2.32,2.33,2.32,2.32,1033600.0,2.32,2.33,2.32,2.32,1033600.0
2010-12-16 10:30:00,2.32,2.33,2.32,2.33,984000.0,2.32,2.33,2.32,2.33,984000.0
2010-12-16 11:00:00,2.33,2.33,2.32,2.33,1110400.0,2.33,2.33,2.32,2.33,1110400.0
2010-12-16 11:30:00,2.32,2.33,2.32,2.33,881600.0,2.32,2.33,2.32,2.33,881600.0
2010-12-16 12:00:00,2.33,2.33,2.32,2.33,1188800.0,2.33,2.33,2.32,2.33,1188800.0
2010-12-16 12:30:00,2.32,2.34,2.32,2.34,1564800.0,2.32,2.34,2.32,2.34,1564800.0
2010-12-16 13:00:00,2.33,2.34,2.33,2.33,766400.0,2.33,2.34,2.33,2.33,766400.0
2010-12-16 13:30:00,2.33,2.33,2.33,2.33,899200.0,2.33,2.33,2.33,2.33,899200.0
2010-12-16 14:00:00,2.33,2.33,2.33,2.33,1672000.0,2.33,2.33,2.33,2.33,1672000.0
2010-12-16 14:30:00,2.33,2.33,2.33,2.33,1030400.0,2.33,2.33,2.33,2.33,1030400.0
2010-12-16 15:00:00,2.33,2.33,2.33,2.33,552000.0,2.33,2.33,2.33,2.33,552000.0
2010-12-16 15:30:00,2.33,2.33,2.33,2.33,1867200.0,2.33,2.33,2.33,2.33,1867200.0
2010-12-17 09:30:00,2.33,2.33,2.32,2.32,2329600.0,2.33,2.33,2.32,2.32,2329600.0
2010-12-17 10:00:00,2.32,2.33,2.32,2.32,838400.0,2.32,2.33,2.32,2.32,838400.0
2010-12-17 10:30:00,2.33,2.33,2.32,2.32,1494400.0,2.33,2.33,2.32,2.32,1494400.0
2010-12-17 11:00:00,2.32,2.33,2.32,2.33,544000.0,2.32,2.33,2.32,2.33,544000.0
2010-12-17 11:30:00,2.33,2.33,2.33,2.33,889600.0,2.33,2.33,2.33,2.33,889600.0
2010-12-17 12:00:00,2.33,2.33,2.33,2.33,556800.0,2.33,2.33,2.33,2.33,556800.0
2010-12-17 12:30:00,2.33,2.33,2.33,2.33,384000.0,2.33,2.33,2.33,2.33,384000.0
2010-12-17 13:00:00,2.33,2.33,2.33,2.33,1032000.0,2.33,2.33,2.33,2.33,1032000.0
2010-12-17 13:30:00,2.33,2.33,2.33,2.33,438400.0,2.33,2.33,2.33,2.33,438400.0
2010-12-17 14:00:00,2.33,2.33,2.33,2.33,640000.0,2.33,2.33,2.33,2.33,640000.0
2010-12-17 14:30:00,2.33,2.33,2.33,2.33,478400.0,2.33,2.33,2.33,2.33,478400.0
2010-12-17 15:00:00,2.33,2.33,2.33,2.33,729600.0,2.33,2.33,2.33,2.33,729600.0
2010-12-17 15:30:00,2.33,2.34,2.33,2.33,2886400.0,2.33,2.34,2.33,2.33,2886400.0
2010-12-20 09:30:00,2.33,2.34,2.33,2.33,417600.0,2.33,2.34,2.33,2.33,417600.0
2010-12-20 10:00:00,2.33,2.33,2.33,2.33,462400.0,2.33,2.33,2.33,2.33,462400.0
2010-12-20 10:30:00,2.33,2.34,2.33,2.33,731200.0,2.33,2.34,2.33,2.33,731200.0
2010-12-20 11:00:00,2.33,2.33,2.33,2.33,332800.0,2.33,2.33,2.33,2.33,332800.0
2010-12-20 11:30:00,2.33,2.34,2.33,2.33,569600.0,2.33,2.34,2.33,2.33,569600.0
2010-12-20 12:00:00,2.33,2.34,2.33,2.33,438400.0,2.33,2.34,2.33,2.33,438400.0
2010-12-20 12:30:00,2.33,2.33,2.33,2.33,414400.0,2.33,2.33,2.33,2.33,414400.0
2010-12-20 13:00:00,2.33,2.33,2.33,2.33,305600.0,2.33,2.33,2.33,2.33,305600.0
2010-12-20 13:30:00,2.33,2.34,2.33,2.33,395200.0,2.33,2.34,2.33,2.33,395200.0
2010-12-20 14:00:00,2.33,2.34,2.33,2.33,676800.0,2.33,2.34,2.33,2.33,676800.0
2010-12-20 14:30:00,2.34,2.34,2.33,2.33,708800.0,2.34,2.34,2.33,2.33,708800.0
2010-12-20 15:00:00,2.33,2.34,2.33,2.34,800000.0,2.33,2.34,2.33,2.34,800000.0
2010-12-20 15:30:00,2.34,2.34,2.34,2.34,1072000.0,2.34,2.34,2.34,2.34,1072000.0
2010-12-21 09:30:00,2.34,2.34,2.33,2.33,470400.0,2.34,2.34,2.33,2.33,470400.0
2010-12-21 10:00:00,2.33,2.33,2.33,2.33,438400.0,2.33,2.33,2.33,2.33,438400.0
2010-12-21 10:30:00,2.33,2.33,2.33,2.33,668800.0,2.33,2.33,2.33,2.33,668800.0
2010-12-21 11:00:00,2.33,2.33,2.33,2.33,480000.0,2.33,2.33,2.33,2.33,480000.0
2010-12-21 11:30:00,2.33,2.33,2.33,2.33,825600.0,2.33,2.33,2.33,2.33,825600.0
2010-12-21 12:00:00,2.33,2.33,2.33,2.33,406400.0,2.33,2.33,2.33,2.33,406400.0
2010-12-21 12:30:00,2.33,2.33,2.33,2.33,308800.0,2.33,2.33,2.33,2.33,308800.0
2010-12-21 13:00:00,2.33,2.33,2.33,2.33,385600.0,2.33,2.33,2.33,2.33,385600.0
2010-12-21 13:30:00,2.33,2.33,2.33,2.33,108800.0,2.33,2.33,2.33,2.33,108800.0
2010-12-21 14:00:00,2.33,2.33,2.33,2.33,416000.0,2.33,2.33,2.33,2.33,416000.0
2010-12-21 14:30:00,2.33,2.33,2.33,2.33,672000.0,2.33,2.33,2.33,2.33,672000.0
2010-12-21 15:00:00,2.33,2.33,2.33,2.33,697600.0,2.33,2.33,2.33,2.33,697600.0
2010-12-21 15:30:00,2.33,2.33,2.33,2.33,1051200.0,2.33,2.33,2.33,2.33,1051200.0
2010-12-22 09:30:00,2.33,2.34,2.33,2.33,422400.0,2.33,2.34,2.33,2.33,422400.0
2010-12-22 10:00:00,2.33,2.33,2.33,2.33,454400.0,2.33,2.33,2.33,2.33,454400.0
2010-12-22 10:30:00,2.33,2.34,2.33,2.33,428800.0,2.33,2.34,2.33,2.33,428800.0
2010-12-22 11:00:00,2.33,2.34,2.33,2.33,385600.0,2.33,2.34,2.33,2.33,385600.0
2010-12-22 11:30:00,2.33,2.34,2.33,2.33,1337600.0,2.33,2.34,2.33,2.33,1337600.0
2010-12-22 12:00:00,2.33,2.33,2.33,2.33,1212800.0,2.33,2.33,2.33,2.33,1212800.0
2010-12-22 12:30:00,2.33,2.34,2.33,2.34,1208000.0,2.33,2.34,2.33,2.34,1208000.0
2010-12-22 13:00:00,2.34,2.34,2.34,2.34,974400.0,2.34,2.34,2.34,2.34,974400.0
2010-12-22 13:30:00,2.34,2.34,2.34,2.34,867200.0,2.34,2.34,2.34,2.34,867200.0
2010-12-22 14:00:00,2.34,2.34,2.34,2.34,1067200.0,2.34,2.34,2.34,2.34,1067200.0
2010-12-22 14:30:00,2.34,2.35,2.34,2.34,1084800.0,2.34,2.35,2.34,2.34,1084800.0
2010-12-22 15:00:00,2.34,2.34,2.34,2.34,1561600.0,2.34,2.34,2.34,2.34,1561600.0
2010-12-22 15:30:00,2.34,2.34,2.33,2.34,1384000.0,2.34,2.34,2.33,2.34,1384000.0
2010-12-23 09:30:00,2.33,2.34,2.33,2.33,331200.0,2.33,2.34,2.33,2.33,331200.0
2010-12-23 10:00:00,2.33,2.33,2.33,2.33,211200.0,2.33,2.33,2.33,2.33,211200.0
2010-12-23 10:30:00,2.33,2.33,2.33,2.33,144000.0,2.33,2.33,2.33,2.33,144000.0
2010-12-23 11:00:00,2.33,2.33,2.33,2.33,307200.0,2.33,2.33,2.33,2.33,307200.0
2010-12-23 11:30:00,2.33,2.34,2.33,2.33,198400.0,2.33,2.34,2.33,2.33,198400.0
2010-12-23 12:00:00,2.33,2.33,2.33,2.33,166400.0,2.33,2.33,2.33,2.33,166400.0
2010-12-23 12:30:00,2.33,2.33,2.33,2.33,176000.0,2.33,2.33,2.33,2.33,176000.0
2010-12-23 13:00:00,2.33,2.33,2.33,2.33,204800.0,2.33,2.33,2.33,2.33,204800.0
2010-12-23 13:30:00,2.33,2.33,2.33,2.33,249600.0,2.33,2.33,2.33,2.33,249600.0
2010-12-23 14:00:00,2.33,2.33,2.33,2.33,241600.0,2.33,2.33,2.33,2.33,241600.0
2010-12-23 14:30:00,2.33,2.33,2.33,2.33,512000.0,2.33,2.33,2.33,2.33,512000.0
2010-12-23 15:00:00,2.33,2.33,2.33,2.33,124800.0,2.33,2.33,2.33,2.33,124800.0
2010-12-23 15:30:00,2.33,2.33,2.33,2.33,659200.0,2.33,2.33,2.33,2.33,659200.0
2010-12-27 09:30:00,2.33,2.33,2.32,2.33,766400.0,2.33,2.33,2.32,2.33,766400.0
2010-12-27 10:00:00,2.33,2.33,2.32,2.33,174400.0,2.33,2.33,2.32,2.33,174400.0
2010-12-27 10:30:00,2.33,2.33,2.33,2.33,72000.0,2.33,2.33,2.33,2.33,72000.0
2010-12-27 11:00:00,2.33,2.34,2.33,2.34,171200.0,2.33,2.34,2.33,2.34,171200.0
2010-12-27 11:30:00,2.34,2.34,2.34,2.34,78400.0,2.34,2.34,2.34,2.34,78400.0
2010-12-27 12:00:00,2.34,2.34,2.34,2.34,464000.0,2.34,2.34,2.34,2.34,464000.0
2010-12-27 12:30:00,2.34,2.34,2.34,2.34,88000.0,2.34,2.34,2.34,2.34,88000.0
2010-12-27 13:00:00,2.34,2.34,2.34,2.34,449600.0,2.34,2.34,2.34,2.34,449600.0
2010-12-27 13:30:00,2.34,2.34,2.34,2.34,179200.0,2.34,2.34,2.34,2.34,179200.0
2010-12-27 14:00:00,2.34,2.34,2.34,2.34,156800.0,2.34,2.34,2.34,2.34,156800.0
2010-12-27 14:30:00,2.34,2.34,2.34,2.34,251200.0,2.34,2.34,2.34,2.34,251200.0
2010-12-27 15:00:00,2.33,2.34,2.33,2.33,160000.0,2.33,2.34,2.33,2.33,160000.0
2010-12-27 15:30:00,2.33,2.34,2.33,2.34,449600.0,2.33,2.34,2.33,2.34,449600.0
2010-12-28 09:30:00,2.33,2.33,2.33,2.33,488000.0,2.33,2.33,2.33,2.33,488000.0
2010-12-28 10:00:00,2.33,2.33,2.33,2.33,505600.0,2.33,2.33,2.33,2.33,505600.0
2010-12-28 10:30:00,2.33,2.34,2.33,2.33,238400.0,2.33,2.34,2.33,2.33,238400.0
2010-12-28 11:00:00,2.33,2.34,2.33,2.33,622400.0,2.33,2.34,2.33,2.33,622400.0
2010-12-28 11:30:00,2.33,2.34,2.33,2.33,305600.0,2.33,2.34,2.33,2.33,305600.0
2010-12-28 12:00:00,2.33,2.34,2.33,2.33,224000.0,2.33,2.34,2.33,2.33,224000.0
2010-12-28 12:30:00,2.33,2.34,2.33,2.34,116800.0,2.33,2.34,2.33,2.34,116800.0
2010-12-28 13:00:00,2.34,2.34,2.34,2.34,158400.0,2.34,2.34,2.34,2.34,158400.0
2010-12-28 13:30:00,2.34,2.34,2.34,2.34,248000.0,2.34,2.34,2.34,2.34,248000.0
2010-12-28 14:00:00,2.34,2.34,2.34,2.34,152000.0,2.34,2.34,2.34,2.34,152000.0
2010-12-28 14:30:00,2.34,2.34,2.34,2.34,145600.0,2.34,2.34,2.34,2.34,145600.0
2010-12-28 15:00:00,2.34,2.34,2.34,2.34,401600.0,2.34,2.34,2.34,2.34,401600.0
2010-12-28 15:30:00,2.34,2.34,2.34,2.34,620800.0,2.34,2.34,2.34,2.34,620800.0
2010-12-29 09:30:00,2.34,2.35,2.34,2.34,536000.0,2.34,2.35,2.34,2.34,536000.0
2010-12-29 10:00:00,2.34,2.34,2.34,2.34,305600.0,2.34,2.34,2.34,2.34,305600.0
2010-12-29 10:30:00,2.34,2.34,2.34,2.34,105600.0,2.34,2.34,2.34,2.34,105600.0
2010-12-29 11:00:00,2.34,2.34,2.34,2.34,211200.0,2.34,2.34,2.34,2.34,211200.0
2010-12-29 11:30:00,2.34,2.35,2.34,2.34,502400.0,2.34,2.35,2.34,2.34,502400.0
2010-12-29 12:00:00,2.34,2.34,2.34,2.34,142400.0,2.34,2.34,2.34,2.34,142400.0
2010-12-29 12:30:00,2.34,2.34,2.34,2.34,123200.0,2.34,2.34,2.34,2.34,123200.0
2010-12-29 13:00:00,2.34,2.34,2.34,2.34,211200.0,2.34,2.34,2.34,2.34,211200.0
2010-12-29 13:30:00,2.34,2.34,2.34,2.34,163200.0,2.34,2.34,2.34,2.34,163200.0
2010-12-29 14:00:00,2.34,2.34,2.34,2.34,532800.0,2.34,2.34,2.34,2.34,532800.0
2010-12-29 14:30:00,2.34,2.35,2.34,2.35,779200.0,2.34,2.35,2.34,2.35,779200.0
2010-12-29 15:00:00,2.35,2.35,2.35,2.35,233600.0,2.35,2.35,2.35,2.35,233600.0
2010-12-29 15:30:00,2.35,2.35,2.34,2.34,1681600.0,2.35,2.35,2.34,2.34,1681600.0
2010-12-30 09:30:00,2.34,2.35,2.34,2.35,140800.0,2.34,2.35,2.34,2.35,140800.0
2010-12-30 10:00:00,2.35,2.35,2.35,2.35,100800.0,2.35,2.35,2.35,2.35,100800.0
2010-12-30 10:30:00,2.35,2.35,2.34,2.35,371200.0,2.35,2.35,2.34,2.35,371200.0
2010-12-30 11:00:00,2.35,2.35,2.34,2.35,299200.0,2.35,2.35,2.34,2.35,299200.0
2010-12-30 11:30:00,2.35,2.35,2.35,2.35,72000.0,2.35,2.35,2.35,2.35,72000.0
2010-12-30 12:00:00,2.35,2.35,2.34,2.34,366400.0,2.35,2.35,2.34,2.34,366400.0
2010-12-30 12:30:00,2.34,2.34,2.34,2.34,97600.0,2.34,2.34,2.34,2.34,97600.0
2010-12-30 13:00:00,2.34,2.34,2.34,2.34,190400.0,2.34,2.34,2.34,2.34,190400.0
2010-12-30 13:30:00,2.34,2.34,2.34,2.34,198400.0,2.34,2.34,2.34,2.34,198400.0
2010-12-30 14:00:00,2.34,2.35,2.34,2.35,236800.0,2.34,2.35,2.34,2.35,236800.0
2010-12-30 14:30:00,2.35,2.35,2.34,2.34,171200.0,2.35,2.35,2.34,2.34,171200.0
2010-12-30 15:00:00,2.34,2.35,2.34,2.34,833600.0,2.34,2.35,2.34,2.34,833600.0
2010-12-30 15:30:00,2.34,2.35,2.34,2.34,1024000.0,2.34,2.35,2.34,2.34,1024000.0
2010-12-31 09:30:00,2.34,2.34,2.33,2.34,232000.0,2.34,2.34,2.33,2.34,232000.0
2010-12-31 10:00:00,2.34,2.34,2.34,2.34,200000.0,2.34,2.34,2.34,2.34,200000.0
2010-12-31 10:30:00,2.34,2.34,2.34,2.34,132800.0,2.34,2.34,2.34,2.34,132800.0
2010-12-31 11:00:00,2.34,2.34,2.34,2.34,137600.0,2.34,2.34,2.34,2.34,137600.0
2010-12-31 11:30:00,2.34,2.34,2.34,2.34,163200.0,2.34,2.34,2.34,2.34,163200.0
2010-12-31 12:00:00,2.34,2.34,2.34,2.34,129600.0,2.34,2.34,2.34,2.34,129600.0
2010-12-31 12:30:00,2.34,2.34,2.34,2.34,248000.0,2.34,2.34,2.34,2.34,248000.0
2010-12-31 13:00:00,2.34,2.34,2.34,2.34,168000.0,2.34,2.34,2.34,2.34,168000.0
2010-12-31 13:30:00,2.34,2.34,2.34,2.34,331200.0,2.34,2.34,2.34,2.34,331200.0
2010-12-31 14:00:00,2.34,2.34,2.34,2.34,147200.0,2.34,2.34,2.34,2.34,147200.0
2010-12-31 14:30:00,2.34,2.34,2.34,2.34,230400.0,2.34,2.34,2.34,2.34,230400.0
2010-12-31 15:00:00,2.34,2.34,2.34,2.34,729600.0,2.34,2.34,2.34,2.34,729600.0
2010-12-31 15:30:00,2.34,2.34,2.33,2.33,1923200.0,2.34,2.34,2.33,2.33,1923200.0
2011-01-03 09:30:00,2.35,2.36,2.34,2.35,249600.0,2.35,2.36,2.34,2.35,249600.0
2011-01-03 10:00:00,2.35,2.36,2.35,2.35,488000.0,2.35,2.36,2.35,2.35,488000.0
2011-01-03 10:30:00,2.35,2.36,2.35,2.35,275200.0,2.35,2.36,2.35,2.35,275200.0
2011-01-03 11:00:00,2.35,2.35,2.35,2.35,390400.0,2.35,2.35,2.35,2.35,390400.0
2011-01-03 11:30:00,2.35,2.35,2.35,2.35,200000.0,2.35,2.35,2.35,2.35,200000.0
2011-01-03 12:00:00,2.35,2.35,2.35,2.35,161600.0,2.35,2.35,2.35,2.35,161600.0
2011-01-03 12:30:00,2.35,2.35,2.35,2.35,348800.0,2.35,2.35,2.35,2.35,348800.0
2011-01-03 13:00:00,2.35,2.35,2.35,2.35,195200.0,2.35,2.35,2.35,2.35,195200.0
2011-01-03 13:30:00,2.35,2.35,2.35,2.35,384000.0,2.35,2.35,2.35,2.35,384000.0
2011-01-03 14:00:00,2.35,2.35,2.34,2.34,683200.0,2.35,2.35,2.34,2.34,683200.0
2011-01-03 14:30:00,2.34,2.34,2.34,2.34,201600.0,2.34,2.34,2.34,2.34,201600.0
2011-01-03 15:00:00,2.34,2.34,2.34,2.34,489600.0,2.34,2.34,2.34,2.34,489600.0
2011-01-03 15:30:00,2.34,2.35,2.34,2.35,1180800.0,2.34,2.35,2.34,2.35,1180800.0
2011-01-04 09:30:00,2.35,2.35,2.34,2.34,523200.0,2.35,2.35,2.34,2.34,523200.0
2011-01-04 10:00:00,2.34,2.35,2.34,2.35,400000.0,2.34,2.35,2.34,2.35,400000.0
2011-01-04 10:30:00,2.35,2.35,2.35,2.35,377600.0,2.35,2.35,2.35,2.35,377600.0
2011-01-04 11:00:00,2.35,2.35,2.33,2.34,475200.0,2.35,2.35,2.33,2.34,475200.0
2011-01-04 11:30:00,2.34,2.34,2.33,2.34,331200.0,2.34,2.34,2.33,2.34,331200.0
2011-01-04 12:00:00,2.34,2.34,2.33,2.33,4403200.0,2.34,2.34,2.33,2.33,4403200.0
2011-01-04 12:30:00,2.33,2.34,2.33,2.34,1292800.0,2.33,2.34,2.33,2.34,1292800.0
2011-01-04 13:00:00,2.34,2.35,2.34,2.34,782400.0,2.34,2.35,2.34,2.34,782400.0
2011-01-04 13:30:00,2.34,2.34,2.34,2.34,635200.0,2.34,2.34,2.34,2.34,635200.0
2011-01-04 14:00:00,2.34,2.34,2.34,2.34,710400.0,2.34,2.34,2.34,2.34,710400.0
2011-01-04 14:30:00,2.34,2.34,2.34,2.34,238400.0,2.34,2.34,2.34,2.34,238400.0
2011-01-04 15:00:00,2.34,2.34,2.34,2.34,409600.0,2.34,2.34,2.34,2.34,409600.0
2011-01-04 15:30:00,2.34,2.34,2.34,2.34,1195200.0,2.34,2.34,2.34,2.34,1195200.0
2011-01-05 09:30:00,2.34,2.35,2.34,2.35,208000.0,2.34,2.35,2.34,2.35,208000.0
2011-01-05 10:00:00,2.35,2.35,2.35,2.35,395200.0,2.35,2.35,2.35,2.35,395200.0
2011-01-05 10:30:00,2.35,2.35,2.34,2.35,206400.0,2.35,2.35,2.34,2.35,206400.0
2011-01-05 11:00:00,2.35,2.35,2.34,2.35,284800.0,2.35,2.35,2.34,2.35,284800.0
2011-01-05 11:30:00,2.35,2.35,2.34,2.34,233600.0,2.35,2.35,2.34,2.34,233600.0
2011-01-05 12:00:00,2.35,2.35,2.34,2.35,270400.0,2.35,2.35,2.34,2.35,270400.0
2011-01-05 12:30:00,2.34,2.35,2.34,2.34,520000.0,2.34,2.35,2.34,2.34,520000.0
2011-01-05 13:00:00,2.34,2.34,2.34,2.34,297600.0,2.34,2.34,2.34,2.34,297600.0
2011-01-05 13:30:00,2.34,2.34,2.34,2.34,294400.0,2.34,2.34,2.34,2.34,294400.0
2011-01-05 14:00:00,2.34,2.34,2.34,2.34,224000.0,2.34,2.34,2.34,2.34,224000.0
2011-01-05 14:30:00,2.34,2.34,2.34,2.34,430400.0,2.34,2.34,2.34,2.34,430400.0
2011-01-05 15:00:00,2.34,2.34,2.33,2.33,1400000.0,2.34,2.34,2.33,2.33,1400000.0
2011-01-05 15:30:00,2.33,2.34,2.33,2.34,1432000.0,2.33,2.34,2.33,2.34,1432000.0
2011-01-06 09:30:00,2.34,2.34,2.34,2.34,408000.0,2.34,2.34,2.34,2.34,408000.0
2011-01-06 10:00:00,2.34,2.35,2.34,2.34,544000.0,2.34,2.35,2.34,2.34,544000.0
2011-01-06 10:30:00,2.34,2.34,2.34,2.34,585600.0,2.34,2.34,2.34,2.34,585600.0
2011-01-06 11:00:00,2.34,2.34,2.34,2.34,395200.0,2.34,2.34,2.34,2.34,395200.0
2011-01-06 11:30:00,2.34,2.34,2.34,2.34,326400.0,2.34,2.34,2.34,2.34,326400.0
2011-01-06 12:00:00,2.34,2.34,2.34,2.34,1704000.0,2.34,2.34,2.34,2.34,1704000.0
2011-01-06 12:30:00,2.34,2.34,2.34,2.34,270400.0,2.34,2.34,2.34,2.34,270400.0
2011-01-06 13:00:00,2.34,2.34,2.34,2.34,307200.0,2.34,2.34,2.34,2.34,307200.0
2011-01-06 13:30:00,2.34,2.34,2.33,2.33,1740800.0,2.34,2.34,2.33,2.33,1740800.0
2011-01-06 14:00:00,2.33,2.34,2.33,2.34,454400.0,2.33,2.34,2.33,2.34,454400.0
2011-01-06 14:30:00,2.34,2.34,2.33,2.34,460800.0,2.34,2.34,2.33,2.34,460800.0
2011-01-06 15:00:00,2.34,2.34,2.33,2.34,766400.0,2.34,2.34,2.33,2.34,766400.0
2011-01-06 15:30:00,2.34,2.34,2.33,2.34,4545600.0,2.34,2.34,2.33,2.34,4545600.0
2011-01-07 09:30:00,2.34,2.34,2.34,2.34,200000.0,2.34,2.34,2.34,2.34,200000.0
2011-01-07 10:00:00,2.34,2.35,2.34,2.34,2700800.0,2.34,2.35,2.34,2.34,2700800.0
2011-01-07 10:30:00,2.34,2.35,2.34,2.34,2600000.0,2.34,2.35,2.34,2.34,2600000.0
2011-01-07 11:00:00,2.34,2.35,2.34,2.34,1014400.0,2.34,2.35,2.34,2.34,1014400.0
2011-01-07 11:30:00,2.34,2.34,2.34,2.34,2715200.0,2.34,2.34,2.34,2.34,2715200.0
2011-01-07 12:00:00,2.34,2.36,2.34,2.35,4545600.0,2.34,2.36,2.34,2.35,4545600.0
2011-01-07 12:30:00,2.35,2.35,2.34,2.34,1089600.0,2.35,2.35,2.34,2.34,1089600.0
2011-01-07 13:00:00,2.34,2.35,2.34,2.34,2780800.0,2.34,2.35,2.34,2.34,2780800.0
2011-01-07 13:30:00,2.34,2.34,2.34,2.34,580800.0,2.34,2.34,2.34,2.34,580800.0
2011-01-07 14:00:00,2.34,2.34,2.34,2.34,2246400.0,2.34,2.34,2.34,2.34,2246400.0
2011-01-07 14:30:00,2.34,2.34,2.34,2.34,2411200.0,2.34,2.34,2.34,2.34,2411200.0
2011-01-07 15:00:00,2.34,2.34,2.34,2.34,1894400.0,2.34,2.34,2.34,2.34,1894400.0
2011-01-07 15:30:00,2.34,2.34,2.33,2.34,9948800.0,2.34,2.34,2.33,2.34,9948800.0
2011-01-10 09:30:00,2.34,2.34,2.33,2.34,1001600.0,2.34,2.34,2.33,2.34,1001600.0
2011-01-10 10:00:00,2.34,2.34,2.33,2.34,2024000.0,2.34,2.34,2.33,2.34,2024000.0
2011-01-10 10:30:00,2.33,2.34,2.33,2.33,4377600.0,2.33,2.34,2.33,2.33,4377600.0
2011-01-10 11:00:00,2.33,2.33,2.33,2.33,1891200.0,2.33,2.33,2.33,2.33,1891200.0
2011-01-10 11:30:00,2.34,2.34,2.33,2.33,1009600.0,2.34,2.34,2.33,2.33,1009600.0
2011-01-10 12:00:00,2.33,2.35,2.33,2.35,2331200.0,2.33,2.35,2.33,2.35,2331200.0
2011-01-10 12:30:00,2.35,2.35,2.33,2.34,1036800.0,2.35,2.35,2.33,2.34,1036800.0
2011-01-10 13:00:00,2.34,2.34,2.34,2.34,688000.0,2.34,2.34,2.34,2.34,688000.0
2011-01-10 13:30:00,2.34,2.34,2.34,2.34,315200.0,2.34,2.34,2.34,2.34,315200.0
2011-01-10 14:00:00,2.34,2.34,2.33,2.34,1708800.0,2.34,2.34,2.33,2.34,1708800.0
2011-01-10 14:30:00,2.34,2.34,2.33,2.34,3427200.0,2.34,2.34,2.33,2.34,3427200.0
2011-01-10 15:00:00,2.34,2.34,2.34,2.34,2731200.0,2.34,2.34,2.34,2.34,2731200.0
2011-01-10 15:30:00,2.34,2.34,2.33,2.34,11692800.0,2.34,2.34,2.33,2.34,11692800.0
2011-01-11 09:30:00,2.34,2.34,2.34,2.34,2004800.0,2.34,2.34,2.34,2.34,2004800.0
2011-01-11 10:00:00,2.34,2.35,2.34,2.35,462400.0,2.34,2.35,2.34,2.35,462400.0
2011-01-11 10:30:00,2.35,2.35,2.34,2.34,393600.0,2.35,2.35,2.34,2.34,393600.0
2011-01-11 11:00:00,2.35,2.35,2.34,2.35,1857600.0,2.35,2.35,2.34,2.35,1857600.0
2011-01-11 11:30:00,2.35,2.35,2.34,2.35,684800.0,2.35,2.35,2.34,2.35,684800.0
2011-01-11 12:00:00,2.35,2.35,2.34,2.34,513600.0,2.35,2.35,2.34,2.34,513600.0
2011-01-11 12:30:00,2.34,2.35,2.34,2.34,489600.0,2.34,2.35,2.34,2.34,489600.0
2011-01-11 13:00:00,2.34,2.34,2.34,2.34,500800.0,2.34,2.34,2.34,2.34,500800.0
2011-01-11 13:30:00,2.34,2.34,2.34,2.34,2238400.0,2.34,2.34,2.34,2.34,2238400.0
2011-01-11 14:00:00,2.34,2.34,2.34,2.34,520000.0,2.34,2.34,2.34,2.34,520000.0
2011-01-11 14:30:00,2.34,2.34,2.34,2.34,763200.0,2.34,2.34,2.34,2.34,763200.0
2011-01-11 15:00:00,2.34,2.34,2.34,2.34,1603200.0,2.34,2.34,2.34,2.34,1603200.0
2011-01-11 15:30:00,2.34,2.35,2.34,2.34,3376000.0,2.34,2.35,2.34,2.34,3376000.0
2011-01-12 09:30:00,2.35,2.35,2.34,2.34,732800.0,2.35,2.35,2.34,2.34,732800.0
2011-01-12 10:00:00,2.34,2.34,2.34,2.34,848000.0,2.34,2.34,2.34,2.34,848000.0
2011-01-12 10:30:00,2.34,2.34,2.34,2.34,2555200.0,2.34,2.34,2.34,2.34,2555200.0
2011-01-12 11:00:00,2.34,2.34,2.34,2.34,454400.0,2.34,2.34,2.34,2.34,454400.0
2011-01-12 11:30:00,2.34,2.34,2.34,2.34,972800.0,2.34,2.34,2.34,2.34,972800.0
2011-01-12 12:00:00,2.34,2.34,2.34,2.34,720000.0,2.34,2.34,2.34,2.34,720000.0
2011-01-12 12:30:00,2.34,2.34,2.34,2.34,484800.0,2.34,2.34,2.34,2.34,484800.0
2011-01-12 13:00:00,2.34,2.34,2.34,2.34,798400.0,2.34,2.34,2.34,2.34,798400.0
2011-01-12 13:30:00,2.34,2.34,2.34,2.34,2254400.0,2.34,2.34,2.34,2.34,2254400.0
2011-01-12 14:00:00,2.34,2.34,2.34,2.34,1500800.0,2.34,2.34,2.34,2.34,1500800.0
2011-01-12 14:30:00,2.34,2.34,2.34,2.34,2481600.0,2.34,2.34,2.34,2.34,2481600.0
2011-01-12 15:00:00,2.34,2.34,2.34,2.34,1067200.0,2.34,2.34,2.34,2.34,1067200.0
2011-01-12 15:30:00,2.34,2.34,2.34,2.34,5696000.0,2.34,2.34,2.34,2.34,5696000.0
2011-01-13 09:30:00,2.34,2.34,2.34,2.34,737600.0,2.34,2.34,2.34,2.34,737600.0
2011-01-13 10:00:00,2.34,2.34,2.34,2.34,6412800.0,2.34,2.34,2.34,2.34,6412800.0
2011-01-13 10:30:00,2.34,2.34,2.34,2.34,5084800.0,2.34,2.34,2.34,2.34,5084800.0
2011-01-13 11:00:00,2.34,2.34,2.34,2.34,6243200.0,2.34,2.34,2.34,2.34,6243200.0
2011-01-13 11:30:00,2.34,2.34,2.34,2.34,940800.0,2.34,2.34,2.34,2.34,940800.0
2011-01-13 12:00:00,2.34,2.34,2.34,2.34,582400.0,2.34,2.34,2.34,2.34,582400.0
2011-01-13 12:30:00,2.34,2.34,2.34,2.34,2433600.0,2.34,2.34,2.34,2.34,2433600.0
2011-01-13 13:00:00,2.34,2.34,2.34,2.34,1336000.0,2.34,2.34,2.34,2.34,1336000.0
2011-01-13 13:30:00,2.34,2.35,2.34,2.35,36388800.0,2.34,2.35,2.34,2.35,36388800.0
2011-01-13 14:00:00,2.35,2.35,2.34,2.34,1115200.0,2.35,2.35,2.34,2.34,1115200.0
2011-01-13 14:30:00,2.34,2.34,2.34,2.34,1756800.0,2.34,2.34,2.34,2.34,1756800.0
2011-01-13 15:00:00,2.34,2.35,2.34,2.35,1044800.0,2.34,2.35,2.34,2.35,1044800.0
2011-01-13 15:30:00,2.35,2.35,2.34,2.35,5099200.0,2.35,2.35,2.34,2.35,5099200.0
2011-01-14 09:30:00,2.34,2.35,2.34,2.35,436800.0,2.34,2.35,2.34,2.35,436800.0
2011-01-14 10:00:00,2.35,2.35,2.35,2.35,1910400.0,2.35,2.35,2.35,2.35,1910400.0
2011-01-14 10:30:00,2.35,2.35,2.35,2.35,4051200.0,2.35,2.35,2.35,2.35,4051200.0
2011-01-14 11:00:00,2.35,2.35,2.35,2.35,3126400.0,2.35,2.35,2.35,2.35,3126400.0
2011-01-14 11:30:00,2.35,2.35,2.35,2.35,864000.0,2.35,2.35,2.35,2.35,864000.0
2011-01-14 12:00:00,2.35,2.35,2.35,2.35,835200.0,2.35,2.35,2.35,2.35,835200.0
2011-01-14 12:30:00,2.35,2.35,2.35,2.35,582400.0,2.35,2.35,2.35,2.35,582400.0
2011-01-14 13:00:00,2.35,2.35,2.35,2.35,2409600.0,2.35,2.35,2.35,2.35,2409600.0
2011-01-14 13:30:00,2.35,2.35,2.35,2.35,1833600.0,2.35,2.35,2.35,2.35,1833600.0
2011-01-14 14:00:00,2.35,2.35,2.35,2.35,1406400.0,2.35,2.35,2.35,2.35,1406400.0
2011-01-14 14:30:00,2.35,2.35,2.35,2.35,3846400.0,2.35,2.35,2.35,2.35,3846400.0
2011-01-14 15:00:00,2.35,2.35,2.35,2.35,3651200.0,2.35,2.35,2.35,2.35,3651200.0
2011-01-14 15:30:00,2.35,2.35,2.34,2.35,11352000.0,2.35,2.35,2.34,2.35,11352000.0
2011-01-18 09:30:00,2.38,2.43,2.38,2.42,4630400.0,2.38,2.43,2.38,2.42,4630400.0
2011-01-18 10:00:00,2.42,2.42,2.41,2.42,3475200.0,2.42,2.42,2.41,2.42,3475200.0
2011-01-18 10:30:00,2.42,2.42,2.41,2.41,1715200.0,2.42,2.42,2.41,2.41,1715200.0
2011-01-18 11:00:00,2.41,2.41,2.41,2.41,1155200.0,2.41,2.41,2.41,2.41,1155200.0
2011-01-18 11:30:00,2.41,2.41,2.41,2.41,1088000.0,2.41,2.41,2.41,2.41,1088000.0
2011-01-18 12:00:00,2.41,2.41,2.41,2.41,598400.0,2.41,2.41,2.41,2.41,598400.0
2011-01-18 12:30:00,2.41,2.42,2.41,2.42,1097600.0,2.41,2.42,2.41,2.42,1097600.0
2011-01-18 13:00:00,2.42,2.43,2.42,2.43,1288000.0,2.42,2.43,2.42,2.43,1288000.0
2011-01-18 13:30:00,2.43,2.43,2.43,2.43,1883200.0,2.43,2.43,2.43,2.43,1883200.0
2011-01-18 14:00:00,2.43,2.44,2.43,2.44,1864000.0,2.43,2.44,2.43,2.44,1864000.0
2011-01-18 14:30:00,2.44,2.45,2.44,2.45,2817600.0,2.44,2.45,2.44,2.45,2817600.0
2011-01-18 15:00:00,2.45,2.45,2.44,2.45,2526400.0,2.45,2.45,2.44,2.45,2526400.0
2011-01-18 15:30:00,2.45,2.47,2.45,2.47,10313600.0,2.45,2.47,2.45,2.47,10313600.0
2011-01-19 09:30:00,2.47,2.48,2.45,2.46,1044800.0,2.47,2.48,2.45,2.46,1044800.0
2011-01-19 10:00:00,2.46,2.47,2.46,2.46,1046400.0,2.46,2.47,2.46,2.46,1046400.0
2011-01-19 10:30:00,2.46,2.47,2.46,2.46,921600.0,2.46,2.47,2.46,2.46,921600.0
2011-01-19 11:00:00,2.46,2.47,2.46,2.46,444800.0,2.46,2.47,2.46,2.46,444800.0
2011-01-19 11:30:00,2.46,2.46,2.46,2.46,556800.0,2.46,2.46,2.46,2.46,556800.0
2011-01-19 12:00:00,2.46,2.46,2.46,2.46,520000.0,2.46,2.46,2.46,2.46,520000.0
2011-01-19 12:30:00,2.46,2.46,2.46,2.46,939200.0,2.46,2.46,2.46,2.46,939200.0
2011-01-19 13:00:00,2.46,2.46,2.46,2.46,569600.0,2.46,2.46,2.46,2.46,569600.0
2011-01-19 13:30:00,2.46,2.46,2.46,2.46,752000.0,2.46,2.46,2.46,2.46,752000.0
2011-01-19 14:00:00,2.46,2.47,2.46,2.46,1308800.0,2.46,2.47,2.46,2.46,1308800.0
2011-01-19 14:30:00,2.46,2.46,2.46,2.46,1043200.0,2.46,2.46,2.46,2.46,1043200.0
2011-01-19 15:00:00,2.46,2.46,2.46,2.46,1369600.0,2.46,2.46,2.46,2.46,1369600.0
2011-01-19 15:30:00,2.46,2.47,2.46,2.46,3361600.0,2.46,2.47,2.46,2.46,3361600.0
2011-01-20 09:30:00,2.45,2.46,2.45,2.46,1512000.0,2.45,2.46,2.45,2.46,1512000.0
2011-01-20 10:00:00,2.46,2.47,2.46,2.46,1585600.0,2.46,2.47,2.46,2.46,1585600.0
2011-01-20 10:30:00,2.46,2.46,2.46,2.46,787200.0,2.46,2.46,2.46,2.46,787200.0
2011-01-20 11:00:00,2.46,2.46,2.46,2.46,777600.0,2.46,2.46,2.46,2.46,777600.0
2011-01-20 11:30:00,2.46,2.47,2.46,2.47,718400.0,2.46,2.47,2.46,2.47,718400.0
2011-01-20 12:00:00,2.47,2.47,2.46,2.46,644800.0,2.47,2.47,2.46,2.46,644800.0
2011-01-20 12:30:00,2.46,2.47,2.46,2.46,593600.0,2.46,2.47,2.46,2.46,593600.0
2011-01-20 13:00:00,2.46,2.47,2.46,2.47,920000.0,2.46,2.47,2.46,2.47,920000.0
2011-01-20 13:30:00,2.47,2.47,2.47,2.47,809600.0,2.47,2.47,2.47,2.47,809600.0
2011-01-20 14:00:00,2.47,2.47,2.47,2.47,1569600.0,2.47,2.47,2.47,2.47,1569600.0
2011-01-20 14:30:00,2.47,2.47,2.46,2.46,1385600.0,2.47,2.47,2.46,2.46,1385600.0
2011-01-20 15:00:00,2.47,2.47,2.46,2.46,2070400.0,2.47,2.47,2.46,2.46,2070400.0
2011-01-20 15:30:00,2.46,2.46,2.45,2.45,3470400.0,2.46,2.46,2.45,2.45,3470400.0
2011-01-21 09:30:00,2.43,2.47,2.43,2.46,646400.0,2.43,2.47,2.43,2.46,646400.0
2011-01-21 10:00:00,2.46,2.47,2.46,2.47,449600.0,2.46,2.47,2.46,2.47,449600.0
2011-01-21 10:30:00,2.47,2.48,2.46,2.48,1236800.0,2.47,2.48,2.46,2.48,1236800.0
2011-01-21 11:00:00,2.48,2.5,2.48,2.5,1374400.0,2.48,2.5,2.48,2.5,1374400.0
2011-01-21 11:30:00,2.5,2.51,2.49,2.51,3716800.0,2.5,2.51,2.49,2.51,3716800.0
2011-01-21 12:00:00,2.51,2.55,2.5,2.54,11243200.0,2.51,2.55,2.5,2.54,11243200.0
2011-01-21 12:30:00,2.54,2.55,2.53,2.54,2601600.0,2.54,2.55,2.53,2.54,2601600.0
2011-01-21 13:00:00,2.54,2.54,2.52,2.53,1651200.0,2.54,2.54,2.52,2.53,1651200.0
2011-01-21 13:30:00,2.53,2.53,2.53,2.53,864000.0,2.53,2.53,2.53,2.53,864000.0
2011-01-21 14:00:00,2.53,2.54,2.53,2.53,1864000.0,2.53,2.54,2.53,2.53,1864000.0
2011-01-21 14:30:00,2.53,2.54,2.53,2.53,1345600.0,2.53,2.54,2.53,2.53,1345600.0
2011-01-21 15:00:00,2.53,2.54,2.53,2.54,2121600.0,2.53,2.54,2.53,2.54,2121600.0
2011-01-21 15:30:00,2.54,2.54,2.51,2.52,6000000.0,2.54,2.54,2.51,2.52,6000000.0
2011-01-24 09:30:00,2.51,2.51,2.49,2.51,2113600.0,2.51,2.51,2.49,2.51,2113600.0
2011-01-24 10:00:00,2.51,2.52,2.51,2.52,1011200.0,2.51,2.52,2.51,2.52,1011200.0
2011-01-24 10:30:00,2.52,2.52,2.5,2.52,1038400.0,2.52,2.52,2.5,2.52,1038400.0
2011-01-24 11:00:00,2.52,2.52,2.51,2.52,963200.0,2.52,2.52,2.51,2.52,963200.0
2011-01-24 11:30:00,2.52,2.52,2.52,2.52,609600.0,2.52,2.52,2.52,2.52,609600.0
2011-01-24 12:00:00,2.52,2.52,2.52,2.52,816000.0,2.52,2.52,2.52,2.52,816000.0
2011-01-24 12:30:00,2.52,2.52,2.51,2.51,636800.0,2.52,2.52,2.51,2.51,636800.0
2011-01-24 13:00:00,2.51,2.51,2.51,2.51,692800.0,2.51,2.51,2.51,2.51,692800.0
2011-01-24 13:30:00,2.51,2.51,2.5,2.5,856000.0,2.51,2.51,2.5,2.5,856000.0
2011-01-24 14:00:00,2.5,2.51,2.5,2.51,401600.0,2.5,2.51,2.5,2.51,401600.0
2011-01-24 14:30:00,2.51,2.51,2.5,2.5,790400.0,2.51,2.51,2.5,2.5,790400.0
2011-01-24 15:00:00,2.5,2.5,2.49,2.49,1624000.0,2.5,2.5,2.49,2.49,1624000.0
2011-01-24 15:30:00,2.49,2.5,2.49,2.5,1187200.0,2.49,2.5,2.49,2.5,1187200.0
2011-01-25 09:30:00,2.47,2.47,2.44,2.46,4307200.0,2.47,2.47,2.44,2.46,4307200.0
2011-01-25 10:00:00,2.46,2.47,2.45,2.47,1836800.0,2.46,2.47,2.45,2.47,1836800.0
2011-01-25 10:30:00,2.47,2.48,2.47,2.47,1377600.0,2.47,2.48,2.47,2.47,1377600.0
2011-01-25 11:00:00,2.47,2.47,2.46,2.46,1611200.0,2.47,2.47,2.46,2.46,1611200.0
2011-01-25 11:30:00,2.46,2.47,2.46,2.46,796800.0,2.46,2.47,2.46,2.46,796800.0
2011-01-25 12:00:00,2.46,2.46,2.46,2.46,729600.0,2.46,2.46,2.46,2.46,729600.0
2011-01-25 12:30:00,2.46,2.46,2.46,2.46,1988800.0,2.46,2.46,2.46,2.46,1988800.0
2011-01-25 13:00:00,2.46,2.46,2.46,2.46,406400.0,2.46,2.46,2.46,2.46,406400.0
2011-01-25 13:30:00,2.46,2.46,2.46,2.46,1260800.0,2.46,2.46,2.46,2.46,1260800.0
2011-01-25 14:00:00,2.46,2.46,2.46,2.46,1035200.0,2.46,2.46,2.46,2.46,1035200.0
2011-01-25 14:30:00,2.46,2.46,2.46,2.46,724800.0,2.46,2.46,2.46,2.46,724800.0
2011-01-25 15:00:00,2.46,2.47,2.46,2.47,606400.0,2.46,2.47,2.46,2.47,606400.0
2011-01-25 15:30:00,2.47,2.47,2.46,2.47,2782400.0,2.47,2.47,2.46,2.47,2782400.0
2011-01-26 09:30:00,2.48,2.49,2.48,2.49,662400.0,2.48,2.49,2.48,2.49,662400.0
2011-01-26 10:00:00,2.49,2.52,2.49,2.52,878400.0,2.49,2.52,2.49,2.52,878400.0
2011-01-26 10:30:00,2.52,2.52,2.51,2.51,982400.0,2.52,2.52,2.51,2.51,982400.0
2011-01-26 11:00:00,2.51,2.52,2.51,2.51,644800.0,2.51,2.52,2.51,2.51,644800.0
2011-01-26 11:30:00,2.51,2.52,2.51,2.52,430400.0,2.51,2.52,2.51,2.52,430400.0
2011-01-26 12:00:00,2.52,2.52,2.52,2.52,499200.0,2.52,2.52,2.52,2.52,499200.0
2011-01-26 12:30:00,2.52,2.52,2.51,2.52,545600.0,2.52,2.52,2.51,2.52,545600.0
2011-01-26 13:00:00,2.52,2.53,2.52,2.52,1156800.0,2.52,2.53,2.52,2.52,1156800.0
2011-01-26 13:30:00,2.52,2.54,2.52,2.54,1078400.0,2.52,2.54,2.52,2.54,1078400.0
2011-01-26 14:00:00,2.53,2.54,2.53,2.54,1193600.0,2.53,2.54,2.53,2.54,1193600.0
2011-01-26 14:30:00,2.54,2.54,2.53,2.54,1057600.0,2.54,2.54,2.53,2.54,1057600.0
2011-01-26 15:00:00,2.54,2.54,2.53,2.53,1497600.0,2.54,2.54,2.53,2.53,1497600.0
2011-01-26 15:30:00,2.53,2.53,2.52,2.52,4009600.0,2.53,2.53,2.52,2.52,4009600.0
2011-01-27 09:30:00,2.52,2.52,2.5,2.51,512000.0,2.52,2.52,2.5,2.51,512000.0
2011-01-27 10:00:00,2.51,2.51,2.5,2.5,587200.0,2.51,2.51,2.5,2.5,587200.0
2011-01-27 10:30:00,2.5,2.51,2.5,2.51,515200.0,2.5,2.51,2.5,2.51,515200.0
2011-01-27 11:00:00,2.51,2.51,2.5,2.5,737600.0,2.51,2.51,2.5,2.5,737600.0
2011-01-27 11:30:00,2.5,2.5,2.49,2.5,388800.0,2.5,2.5,2.49,2.5,388800.0
2011-01-27 12:00:00,2.5,2.5,2.5,2.5,432000.0,2.5,2.5,2.5,2.5,432000.0
2011-01-27 12:30:00,2.5,2.5,2.5,2.5,280000.0,2.5,2.5,2.5,2.5,280000.0
2011-01-27 13:00:00,2.5,2.5,2.49,2.49,345600.0,2.5,2.5,2.49,2.49,345600.0
2011-01-27 13:30:00,2.49,2.49,2.49,2.49,622400.0,2.49,2.49,2.49,2.49,622400.0
2011-01-27 14:00:00,2.49,2.49,2.49,2.49,758400.0,2.49,2.49,2.49,2.49,758400.0
2011-01-27 14:30:00,2.49,2.49,2.48,2.48,1081600.0,2.49,2.49,2.48,2.48,1081600.0
2011-01-27 15:00:00,2.48,2.48,2.47,2.48,1281600.0,2.48,2.48,2.47,2.48,1281600.0
2011-01-27 15:30:00,2.48,2.48,2.47,2.48,2696000.0,2.48,2.48,2.47,2.48,2696000.0
2011-01-28 09:30:00,2.47,2.49,2.46,2.47,545600.0,2.47,2.49,2.46,2.47,545600.0
2011-01-28 10:00:00,2.47,2.47,2.45,2.45,955200.0,2.47,2.47,2.45,2.45,955200.0
2011-01-28 10:30:00,2.45,2.46,2.45,2.46,683200.0,2.45,2.46,2.45,2.46,683200.0
2011-01-28 11:00:00,2.46,2.46,2.45,2.46,708800.0,2.46,2.46,2.45,2.46,708800.0
2011-01-28 11:30:00,2.46,2.46,2.44,2.45,736000.0,2.46,2.46,2.44,2.45,736000.0
2011-01-28 12:00:00,2.44,2.45,2.44,2.45,539200.0,2.44,2.45,2.44,2.45,539200.0
2011-01-28 12:30:00,2.45,2.45,2.45,2.45,374400.0,2.45,2.45,2.45,2.45,374400.0
2011-01-28 13:00:00,2.45,2.45,2.44,2.45,568000.0,2.45,2.45,2.44,2.45,568000.0
2011-01-28 13:30:00,2.45,2.45,2.44,2.45,496000.0,2.45,2.45,2.44,2.45,496000.0
2011-01-28 14:00:00,2.45,2.45,2.44,2.44,531200.0,2.45,2.45,2.44,2.44,531200.0
2011-01-28 14:30:00,2.44,2.44,2.44,2.44,596800.0,2.44,2.44,2.44,2.44,596800.0
2011-01-28 15:00:00,2.44,2.44,2.44,2.44,852800.0,2.44,2.44,2.44,2.44,852800.0
2011-01-28 15:30:00,2.44,2.44,2.44,2.44,2342400.0,2.44,2.44,2.44,2.44,2342400.0
2011-01-31 09:30:00,2.45,2.45,2.43,2.43,612800.0,2.45,2.45,2.43,2.43,612800.0
2011-01-31 10:00:00,2.43,2.44,2.43,2.44,448000.0,2.43,2.44,2.43,2.44,448000.0
2011-01-31 10:30:00,2.44,2.44,2.43,2.43,283200.0,2.44,2.44,2.43,2.43,283200.0
2011-01-31 11:00:00,2.43,2.44,2.43,2.44,232000.0,2.43,2.44,2.43,2.44,232000.0
2011-01-31 11:30:00,2.44,2.45,2.44,2.45,105600.0,2.44,2.45,2.44,2.45,105600.0
2011-01-31 12:00:00,2.45,2.45,2.45,2.45,171200.0,2.45,2.45,2.45,2.45,171200.0
2011-01-31 12:30:00,2.45,2.45,2.45,2.45,148800.0,2.45,2.45,2.45,2.45,148800.0
2011-01-31 13:00:00,2.45,2.46,2.45,2.46,142400.0,2.45,2.46,2.45,2.46,142400.0
2011-01-31 13:30:00,2.46,2.46,2.46,2.46,123200.0,2.46,2.46,2.46,2.46,123200.0
2011-01-31 14:00:00,2.46,2.46,2.45,2.45,196800.0,2.46,2.46,2.45,2.45,196800.0
2011-01-31 14:30:00,2.45,2.45,2.44,2.45,270400.0,2.45,2.45,2.44,2.45,270400.0
2011-01-31 15:00:00,2.45,2.45,2.45,2.45,481600.0,2.45,2.45,2.45,2.45,481600.0
2011-01-31 15:30:00,2.45,2.46,2.45,2.45,2342400.0,2.45,2.46,2.45,2.45,2342400.0
2011-02-01 09:30:00,2.47,2.48,2.47,2.47,412800.0,2.47,2.48,2.47,2.47,412800.0
2011-02-01 10:00:00,2.48,2.48,2.47,2.48,243200.0,2.48,2.48,2.47,2.48,243200.0
2011-02-01 10:30:00,2.48,2.48,2.48,2.48,254400.0,2.48,2.48,2.48,2.48,254400.0
2011-02-01 11:00:00,2.48,2.48,2.47,2.47,243200.0,2.48,2.48,2.47,2.47,243200.0
2011-02-01 11:30:00,2.47,2.48,2.47,2.48,356800.0,2.47,2.48,2.47,2.48,356800.0
2011-02-01 12:00:00,2.48,2.48,2.48,2.48,396800.0,2.48,2.48,2.48,2.48,396800.0
2011-02-01 12:30:00,2.48,2.49,2.48,2.49,332800.0,2.48,2.49,2.48,2.49,332800.0
2011-02-01 13:00:00,2.49,2.49,2.49,2.49,315200.0,2.49,2.49,2.49,2.49,315200.0
2011-02-01 13:30:00,2.49,2.5,2.49,2.5,366400.0,2.49,2.5,2.49,2.5,366400.0
2011-02-01 14:00:00,2.5,2.5,2.5,2.5,308800.0,2.5,2.5,2.5,2.5,308800.0
2011-02-01 14:30:00,2.5,2.5,2.49,2.49,601600.0,2.5,2.5,2.49,2.49,601600.0
2011-02-01 15:00:00,2.49,2.5,2.49,2.5,848000.0,2.49,2.5,2.49,2.5,848000.0
2011-02-01 15:30:00,2.5,2.5,2.49,2.49,1545600.0,2.5,2.5,2.49,2.49,1545600.0
2011-02-02 09:30:00,2.49,2.5,2.47,2.5,235200.0,2.49,2.5,2.47,2.5,235200.0
2011-02-02 10:00:00,2.5,2.5,2.49,2.5,392000.0,2.5,2.5,2.49,2.5,392000.0
2011-02-02 10:30:00,2.5,2.51,2.5,2.51,388800.0,2.5,2.51,2.5,2.51,388800.0
2011-02-02 11:00:00,2.51,2.51,2.51,2.51,580800.0,2.51,2.51,2.51,2.51,580800.0
2011-02-02 11:30:00,2.51,2.51,2.5,2.51,305600.0,2.51,2.51,2.5,2.51,305600.0
2011-02-02 12:00:00,2.51,2.51,2.5,2.5,147200.0,2.51,2.51,2.5,2.5,147200.0
2011-02-02 12:30:00,2.5,2.5,2.49,2.49,153600.0,2.5,2.5,2.49,2.49,153600.0
2011-02-02 13:00:00,2.49,2.49,2.49,2.49,184000.0,2.49,2.49,2.49,2.49,184000.0
2011-02-02 13:30:00,2.49,2.49,2.48,2.48,80000.0,2.49,2.49,2.48,2.48,80000.0
2011-02-02 14:00:00,2.48,2.48,2.48,2.48,240000.0,2.48,2.48,2.48,2.48,240000.0
2011-02-02 14:30:00,2.48,2.48,2.48,2.48,388800.0,2.48,2.48,2.48,2.48,388800.0
2011-02-02 15:00:00,2.48,2.48,2.47,2.47,654400.0,2.48,2.48,2.47,2.47,654400.0
2011-02-02 15:30:00,2.47,2.48,2.47,2.48,971200.0,2.47,2.48,2.47,2.48,971200.0
2011-02-03 09:30:00,2.47,2.49,2.47,2.49,233600.0,2.47,2.49,2.47,2.49,233600.0
2011-02-03 10:00:00,2.49,2.49,2.47,2.48,769600.0,2.49,2.49,2.47,2.48,769600.0
2011-02-03 10:30:00,2.48,2.49,2.48,2.48,672000.0,2.48,2.49,2.48,2.48,672000.0
2011-02-03 11:00:00,2.48,2.48,2.47,2.48,568000.0,2.48,2.48,2.47,2.48,568000.0
2011-02-03 11:30:00,2.48,2.49,2.48,2.49,608000.0,2.48,2.49,2.48,2.49,608000.0
2011-02-03 12:00:00,2.49,2.5,2.49,2.5,715200.0,2.49,2.5,2.49,2.5,715200.0
2011-02-03 12:30:00,2.5,2.5,2.49,2.49,467200.0,2.5,2.5,2.49,2.49,467200.0
2011-02-03 13:00:00,2.49,2.5,2.49,2.5,443200.0,2.49,2.5,2.49,2.5,443200.0
2011-02-03 13:30:00,2.5,2.5,2.5,2.5,588800.0,2.5,2.5,2.5,2.5,588800.0
2011-02-03 14:00:00,2.5,2.51,2.5,2.51,798400.0,2.5,2.51,2.5,2.51,798400.0
2011-02-03 14:30:00,2.51,2.51,2.5,2.5,900800.0,2.51,2.51,2.5,2.5,900800.0
2011-02-03 15:00:00,2.5,2.51,2.49,2.5,1297600.0,2.5,2.51,2.49,2.5,1297600.0
2011-02-03 15:30:00,2.5,2.5,2.49,2.49,1297600.0,2.5,2.5,2.49,2.49,1297600.0
2011-02-04 09:30:00,2.49,2.49,2.48,2.49,212800.0,2.49,2.49,2.48,2.49,212800.0
2011-02-04 10:00:00,2.49,2.5,2.48,2.5,814400.0,2.49,2.5,2.48,2.5,814400.0
2011-02-04 10:30:00,2.5,2.5,2.49,2.49,673600.0,2.5,2.5,2.49,2.49,673600.0
2011-02-04 11:00:00,2.49,2.5,2.48,2.5,940800.0,2.49,2.5,2.48,2.5,940800.0
2011-02-04 11:30:00,2.5,2.5,2.49,2.5,468800.0,2.5,2.5,2.49,2.5,468800.0
2011-02-04 12:00:00,2.5,2.51,2.5,2.51,526400.0,2.5,2.51,2.5,2.51,526400.0
2011-02-04 12:30:00,2.51,2.52,2.51,2.51,489600.0,2.51,2.52,2.51,2.51,489600.0
2011-02-04 13:00:00,2.51,2.52,2.51,2.52,604800.0,2.51,2.52,2.51,2.52,604800.0
2011-02-04 13:30:00,2.52,2.52,2.52,2.52,601600.0,2.52,2.52,2.52,2.52,601600.0
2011-02-04 14:00:00,2.52,2.52,2.51,2.52,644800.0,2.52,2.52,2.51,2.52,644800.0
2011-02-04 14:30:00,2.52,2.53,2.52,2.52,723200.0,2.52,2.53,2.52,2.52,723200.0
2011-02-04 15:00:00,2.53,2.53,2.51,2.51,296000.0,2.53,2.53,2.51,2.51,296000.0
2011-02-04 15:30:00,2.52,2.52,2.51,2.51,969600.0,2.52,2.52,2.51,2.51,969600.0
2011-02-07 09:30:00,2.51,2.53,2.5,2.53,296000.0,2.51,2.53,2.5,2.53,296000.0
2011-02-07 10:00:00,2.53,2.54,2.53,2.54,774400.0,2.53,2.54,2.53,2.54,774400.0
2011-02-07 10:30:00,2.54,2.55,2.54,2.55,224000.0,2.54,2.55,2.54,2.55,224000.0
2011-02-07 11:00:00,2.55,2.55,2.54,2.55,219200.0,2.55,2.55,2.54,2.55,219200.0
2011-02-07 11:30:00,2.55,2.55,2.54,2.54,249600.0,2.55,2.55,2.54,2.54,249600.0
2011-02-07 12:00:00,2.54,2.54,2.54,2.54,251200.0,2.54,2.54,2.54,2.54,251200.0
2011-02-07 12:30:00,2.54,2.54,2.53,2.53,153600.0,2.54,2.54,2.53,2.53,153600.0
2011-02-07 13:00:00,2.54,2.54,2.53,2.53,124800.0,2.54,2.54,2.53,2.53,124800.0
2011-02-07 13:30:00,2.53,2.53,2.53,2.53,300800.0,2.53,2.53,2.53,2.53,300800.0
2011-02-07 14:00:00,2.53,2.53,2.53,2.53,276800.0,2.53,2.53,2.53,2.53,276800.0
2011-02-07 14:30:00,2.53,2.53,2.53,2.53,1790400.0,2.53,2.53,2.53,2.53,1790400.0
2011-02-07 15:00:00,2.53,2.53,2.52,2.52,614400.0,2.53,2.53,2.52,2.52,614400.0
2011-02-07 15:30:00,2.52,2.53,2.52,2.52,1112000.0,2.52,2.53,2.52,2.52,1112000.0
2011-02-08 09:30:00,2.52,2.53,2.51,2.53,283200.0,2.52,2.53,2.51,2.53,283200.0
2011-02-08 10:00:00,2.53,2.53,2.53,2.53,422400.0,2.53,2.53,2.53,2.53,422400.0
2011-02-08 10:30:00,2.53,2.53,2.53,2.53,360000.0,2.53,2.53,2.53,2.53,360000.0
2011-02-08 11:00:00,2.53,2.53,2.53,2.53,243200.0,2.53,2.53,2.53,2.53,243200.0
2011-02-08 11:30:00,2.53,2.54,2.53,2.54,286400.0,2.53,2.54,2.53,2.54,286400.0
2011-02-08 12:00:00,2.54,2.54,2.54,2.54,486400.0,2.54,2.54,2.54,2.54,486400.0
2011-02-08 12:30:00,2.54,2.54,2.53,2.54,216000.0,2.54,2.54,2.53,2.54,216000.0
2011-02-08 13:00:00,2.54,2.54,2.54,2.54,187200.0,2.54,2.54,2.54,2.54,187200.0
2011-02-08 13:30:00,2.54,2.54,2.53,2.53,360000.0,2.54,2.54,2.53,2.53,360000.0
2011-02-08 14:00:00,2.53,2.53,2.53,2.53,556800.0,2.53,2.53,2.53,2.53,556800.0
2011-02-08 14:30:00,2.53,2.54,2.53,2.54,296000.0,2.53,2.54,2.53,2.54,296000.0
2011-02-08 15:00:00,2.54,2.55,2.54,2.54,763200.0,2.54,2.55,2.54,2.54,763200.0
2011-02-08 15:30:00,2.55,2.55,2.54,2.55,985600.0,2.55,2.55,2.54,2.55,985600.0
2011-02-09 09:30:00,2.54,2.54,2.53,2.54,257600.0,2.54,2.54,2.53,2.54,257600.0
2011-02-09 10:00:00,2.54,2.55,2.54,2.55,283200.0,2.54,2.55,2.54,2.55,283200.0
2011-02-09 10:30:00,2.55,2.56,2.55,2.56,216000.0,2.55,2.56,2.55,2.56,216000.0
2011-02-09 11:00:00,2.56,2.56,2.54,2.55,278400.0,2.56,2.56,2.54,2.55,278400.0
2011-02-09 11:30:00,2.55,2.55,2.54,2.54,86400.0,2.55,2.55,2.54,2.54,86400.0
2011-02-09 12:00:00,2.54,2.55,2.54,2.54,270400.0,2.54,2.55,2.54,2.54,270400.0
2011-02-09 12:30:00,2.54,2.55,2.54,2.55,153600.0,2.54,2.55,2.54,2.55,153600.0
2011-02-09 13:00:00,2.55,2.56,2.55,2.55,292800.0,2.55,2.56,2.55,2.55,292800.0
2011-02-09 13:30:00,2.55,2.55,2.55,2.55,235200.0,2.55,2.55,2.55,2.55,235200.0
2011-02-09 14:00:00,2.55,2.55,2.55,2.55,315200.0,2.55,2.55,2.55,2.55,315200.0
2011-02-09 14:30:00,2.55,2.55,2.55,2.55,297600.0,2.55,2.55,2.55,2.55,297600.0
2011-02-09 15:00:00,2.55,2.55,2.54,2.55,265600.0,2.55,2.55,2.54,2.55,265600.0
2011-02-09 15:30:00,2.54,2.55,2.54,2.55,1483200.0,2.54,2.55,2.54,2.55,1483200.0
2011-02-10 09:30:00,2.54,2.55,2.52,2.55,166400.0,2.54,2.55,2.52,2.55,166400.0
2011-02-10 10:00:00,2.55,2.56,2.54,2.56,252800.0,2.55,2.56,2.54,2.56,252800.0
2011-02-10 10:30:00,2.56,2.56,2.55,2.56,236800.0,2.56,2.56,2.55,2.56,236800.0
2011-02-10 11:00:00,2.56,2.56,2.56,2.56,147200.0,2.56,2.56,2.56,2.56,147200.0
2011-02-10 11:30:00,2.56,2.57,2.56,2.57,224000.0,2.56,2.57,2.56,2.57,224000.0
2011-02-10 12:00:00,2.57,2.57,2.56,2.56,241600.0,2.57,2.57,2.56,2.56,241600.0
2011-02-10 12:30:00,2.56,2.56,2.56,2.56,139200.0,2.56,2.56,2.56,2.56,139200.0
2011-02-10 13:00:00,2.56,2.56,2.55,2.55,158400.0,2.56,2.56,2.55,2.55,158400.0
2011-02-10 13:30:00,2.55,2.56,2.55,2.55,115200.0,2.55,2.56,2.55,2.55,115200.0
2011-02-10 14:00:00,2.55,2.56,2.55,2.56,209600.0,2.55,2.56,2.55,2.56,209600.0
2011-02-10 14:30:00,2.56,2.56,2.55,2.55,241600.0,2.56,2.56,2.55,2.55,241600.0
2011-02-10 15:00:00,2.55,2.55,2.55,2.55,424000.0,2.55,2.55,2.55,2.55,424000.0
2011-02-10 15:30:00,2.55,2.55,2.55,2.55,1483200.0,2.55,2.55,2.55,2.55,1483200.0
2011-02-11 09:30:00,2.55,2.56,2.54,2.55,128000.0,2.55,2.56,2.54,2.55,128000.0
2011-02-11 10:00:00,2.55,2.55,2.55,2.55,97600.0,2.55,2.55,2.55,2.55,97600.0
2011-02-11 10:30:00,2.55,2.56,2.55,2.56,123200.0,2.55,2.56,2.55,2.56,123200.0
2011-02-11 11:00:00,2.56,2.57,2.55,2.57,374400.0,2.56,2.57,2.55,2.57,374400.0
2011-02-11 11:30:00,2.57,2.57,2.56,2.56,150400.0,2.57,2.57,2.56,2.56,150400.0
2011-02-11 12:00:00,2.56,2.57,2.56,2.56,262400.0,2.56,2.57,2.56,2.56,262400.0
2011-02-11 12:30:00,2.56,2.57,2.56,2.57,129600.0,2.56,2.57,2.56,2.57,129600.0
2011-02-11 13:00:00,2.57,2.57,2.57,2.57,270400.0,2.57,2.57,2.57,2.57,270400.0
2011-02-11 13:30:00,2.57,2.57,2.57,2.57,262400.0,2.57,2.57,2.57,2.57,262400.0
2011-02-11 14:00:00,2.57,2.57,2.57,2.57,204800.0,2.57,2.57,2.57,2.57,204800.0
2011-02-11 14:30:00,2.57,2.57,2.57,2.57,160000.0,2.57,2.57,2.57,2.57,160000.0
2011-02-11 15:00:00,2.57,2.57,2.57,2.57,310400.0,2.57,2.57,2.57,2.57,310400.0
2011-02-11 15:30:00,2.57,2.57,2.57,2.57,1184000.0,2.57,2.57,2.57,2.57,1184000.0
2011-02-14 09:30:00,2.58,2.6,2.54,2.59,448000.0,2.58,2.6,2.54,2.59,448000.0
2011-02-14 10:00:00,2.59,2.6,2.59,2.59,472000.0,2.59,2.6,2.59,2.59,472000.0
2011-02-14 10:30:00,2.59,2.59,2.59,2.59,377600.0,2.59,2.59,2.59,2.59,377600.0
2011-02-14 11:00:00,2.59,2.59,2.58,2.58,440000.0,2.59,2.59,2.58,2.58,440000.0
2011-02-14 11:30:00,2.58,2.58,2.57,2.58,332800.0,2.58,2.58,2.57,2.58,332800.0
2011-02-14 12:00:00,2.58,2.58,2.57,2.58,145600.0,2.58,2.58,2.57,2.58,145600.0
2011-02-14 12:30:00,2.57,2.58,2.57,2.57,123200.0,2.57,2.58,2.57,2.57,123200.0
2011-02-14 13:00:00,2.57,2.58,2.57,2.57,72000.0,2.57,2.58,2.57,2.57,72000.0
2011-02-14 13:30:00,2.57,2.57,2.57,2.57,116800.0,2.57,2.57,2.57,2.57,116800.0
2011-02-14 14:00:00,2.57,2.57,2.57,2.57,393600.0,2.57,2.57,2.57,2.57,393600.0
2011-02-14 14:30:00,2.57,2.57,2.57,2.57,171200.0,2.57,2.57,2.57,2.57,171200.0
2011-02-14 15:00:00,2.57,2.57,2.57,2.57,1171200.0,2.57,2.57,2.57,2.57,1171200.0
2011-02-14 15:30:00,2.57,2.57,2.56,2.57,1273600.0,2.57,2.57,2.56,2.57,1273600.0
2011-02-15 09:30:00,2.57,2.58,2.56,2.56,238400.0,2.57,2.58,2.56,2.56,238400.0
2011-02-15 10:00:00,2.56,2.56,2.55,2.55,528000.0,2.56,2.56,2.55,2.55,528000.0
2011-02-15 10:30:00,2.55,2.55,2.55,2.55,238400.0,2.55,2.55,2.55,2.55,238400.0
2011-02-15 11:00:00,2.55,2.55,2.55,2.55,315200.0,2.55,2.55,2.55,2.55,315200.0
2011-02-15 11:30:00,2.55,2.55,2.55,2.55,192000.0,2.55,2.55,2.55,2.55,192000.0
2011-02-15 12:00:00,2.55,2.55,2.55,2.55,124800.0,2.55,2.55,2.55,2.55,124800.0
2011-02-15 12:30:00,2.55,2.55,2.55,2.55,128000.0,2.55,2.55,2.55,2.55,128000.0
2011-02-15 13:00:00,2.55,2.55,2.55,2.55,324800.0,2.55,2.55,2.55,2.55,324800.0
2011-02-15 13:30:00,2.55,2.55,2.55,2.55,251200.0,2.55,2.55,2.55,2.55,251200.0
2011-02-15 14:00:00,2.55,2.55,2.54,2.55,404800.0,2.55,2.55,2.54,2.55,404800.0
2011-02-15 14:30:00,2.55,2.55,2.55,2.55,348800.0,2.55,2.55,2.55,2.55,348800.0
2011-02-15 15:00:00,2.55,2.55,2.54,2.55,406400.0,2.55,2.55,2.54,2.55,406400.0
2011-02-15 15:30:00,2.55,2.55,2.54,2.55,1806400.0,2.55,2.55,2.54,2.55,1806400.0
2011-02-16 09:30:00,2.56,2.56,2.55,2.56,531200.0,2.56,2.56,2.55,2.56,531200.0
2011-02-16 10:00:00,2.56,2.56,2.55,2.55,608000.0,2.56,2.56,2.55,2.55,608000.0
2011-02-16 10:30:00,2.56,2.56,2.55,2.56,257600.0,2.56,2.56,2.55,2.56,257600.0
2011-02-16 11:00:00,2.56,2.56,2.56,2.56,481600.0,2.56,2.56,2.56,2.56,481600.0
2011-02-16 11:30:00,2.56,2.56,2.55,2.56,144000.0,2.56,2.56,2.55,2.56,144000.0
2011-02-16 12:00:00,2.56,2.56,2.56,2.56,339200.0,2.56,2.56,2.56,2.56,339200.0
2011-02-16 12:30:00,2.56,2.56,2.56,2.56,88000.0,2.56,2.56,2.56,2.56,88000.0
2011-02-16 13:00:00,2.56,2.57,2.56,2.57,235200.0,2.56,2.57,2.56,2.57,235200.0
2011-02-16 13:30:00,2.56,2.57,2.56,2.56,276800.0,2.56,2.57,2.56,2.56,276800.0
2011-02-16 14:00:00,2.56,2.56,2.56,2.56,275200.0,2.56,2.56,2.56,2.56,275200.0
2011-02-16 14:30:00,2.56,2.57,2.56,2.57,680000.0,2.56,2.57,2.56,2.57,680000.0
2011-02-16 15:00:00,2.57,2.57,2.56,2.56,860800.0,2.57,2.57,2.56,2.56,860800.0
2011-02-16 15:30:00,2.56,2.57,2.56,2.56,1105600.0,2.56,2.57,2.56,2.56,1105600.0
2011-02-17 09:30:00,2.56,2.57,2.54,2.57,216000.0,2.56,2.57,2.54,2.57,216000.0
2011-02-17 10:00:00,2.57,2.58,2.56,2.57,393600.0,2.57,2.58,2.56,2.57,393600.0
2011-02-17 10:30:00,2.58,2.59,2.58,2.58,252800.0,2.58,2.59,2.58,2.58,252800.0
2011-02-17 11:00:00,2.58,2.59,2.58,2.59,316800.0,2.58,2.59,2.58,2.59,316800.0
2011-02-17 11:30:00,2.59,2.59,2.59,2.59,320000.0,2.59,2.59,2.59,2.59,320000.0
2011-02-17 12:00:00,2.59,2.59,2.58,2.58,308800.0,2.59,2.59,2.58,2.58,308800.0
2011-02-17 12:30:00,2.58,2.59,2.58,2.58,180800.0,2.58,2.59,2.58,2.58,180800.0
2011-02-17 13:00:00,2.58,2.58,2.58,2.58,196800.0,2.58,2.58,2.58,2.58,196800.0
2011-02-17 13:30:00,2.58,2.58,2.58,2.58,123200.0,2.58,2.58,2.58,2.58,123200.0
2011-02-17 14:00:00,2.58,2.59,2.58,2.58,206400.0,2.58,2.59,2.58,2.58,206400.0
2011-02-17 14:30:00,2.58,2.58,2.58,2.58,113600.0,2.58,2.58,2.58,2.58,113600.0
2011-02-17 15:00:00,2.58,2.59,2.58,2.59,283200.0,2.58,2.59,2.58,2.59,283200.0
2011-02-17 15:30:00,2.59,2.59,2.58,2.58,820800.0,2.59,2.59,2.58,2.58,820800.0
2011-02-18 09:30:00,2.59,2.59,2.56,2.58,305600.0,2.59,2.59,2.56,2.58,305600.0
2011-02-18 10:00:00,2.58,2.58,2.57,2.58,174400.0,2.58,2.58,2.57,2.58,174400.0
2011-02-18 10:30:00,2.58,2.59,2.58,2.59,171200.0,2.58,2.59,2.58,2.59,171200.0
2011-02-18 11:00:00,2.59,2.6,2.59,2.6,156800.0,2.59,2.6,2.59,2.6,156800.0
2011-02-18 11:30:00,2.6,2.6,2.6,2.6,158400.0,2.6,2.6,2.6,2.6,158400.0
2011-02-18 12:00:00,2.6,2.61,2.6,2.61,235200.0,2.6,2.61,2.6,2.61,235200.0
2011-02-18 12:30:00,2.61,2.61,2.6,2.6,168000.0,2.61,2.61,2.6,2.6,168000.0
2011-02-18 13:00:00,2.6,2.6,2.6,2.6,139200.0,2.6,2.6,2.6,2.6,139200.0
2011-02-18 13:30:00,2.6,2.6,2.59,2.6,196800.0,2.6,2.6,2.59,2.6,196800.0
2011-02-18 14:00:00,2.6,2.6,2.59,2.59,281600.0,2.6,2.6,2.59,2.59,281600.0
2011-02-18 14:30:00,2.59,2.59,2.59,2.59,302400.0,2.59,2.59,2.59,2.59,302400.0
2011-02-18 15:00:00,2.59,2.59,2.59,2.59,337600.0,2.59,2.59,2.59,2.59,337600.0
2011-02-18 15:30:00,2.59,2.59,2.58,2.59,1244800.0,2.59,2.59,2.58,2.59,1244800.0
2011-02-22 09:30:00,2.53,2.58,2.5,2.57,739200.0,2.53,2.58,2.5,2.57,739200.0
2011-02-22 10:00:00,2.57,2.58,2.56,2.57,390400.0,2.57,2.58,2.56,2.57,390400.0
2011-02-22 10:30:00,2.56,2.57,2.56,2.57,492800.0,2.56,2.57,2.56,2.57,492800.0
2011-02-22 11:00:00,2.57,2.57,2.56,2.57,384000.0,2.57,2.57,2.56,2.57,384000.0
2011-02-22 11:30:00,2.56,2.57,2.56,2.57,556800.0,2.56,2.57,2.56,2.57,556800.0
2011-02-22 12:00:00,2.57,2.57,2.57,2.57,416000.0,2.57,2.57,2.57,2.57,416000.0
2011-02-22 12:30:00,2.57,2.57,2.56,2.56,436800.0,2.57,2.57,2.56,2.56,436800.0
2011-02-22 13:00:00,2.56,2.56,2.56,2.56,326400.0,2.56,2.56,2.56,2.56,326400.0
2011-02-22 13:30:00,2.56,2.56,2.55,2.56,366400.0,2.56,2.56,2.55,2.56,366400.0
2011-02-22 14:00:00,2.56,2.56,2.55,2.56,355200.0,2.56,2.56,2.55,2.56,355200.0
2011-02-22 14:30:00,2.56,2.56,2.55,2.56,286400.0,2.56,2.56,2.55,2.56,286400.0
2011-02-22 15:00:00,2.55,2.56,2.54,2.54,704000.0,2.55,2.56,2.54,2.54,704000.0
2011-02-22 15:30:00,2.55,2.55,2.53,2.53,1590400.0,2.55,2.55,2.53,2.53,1590400.0
2011-02-23 09:30:00,2.54,2.54,2.52,2.53,254400.0,2.54,2.54,2.52,2.53,254400.0
2011-02-23 10:00:00,2.53,2.54,2.52,2.53,368000.0,2.53,2.54,2.52,2.53,368000.0
2011-02-23 10:30:00,2.53,2.53,2.52,2.53,166400.0,2.53,2.53,2.52,2.53,166400.0
2011-02-23 11:00:00,2.53,2.53,2.52,2.52,254400.0,2.53,2.53,2.52,2.52,254400.0
2011-02-23 11:30:00,2.52,2.52,2.51,2.51,564800.0,2.52,2.52,2.51,2.51,564800.0
2011-02-23 12:00:00,2.51,2.52,2.51,2.52,627200.0,2.51,2.52,2.51,2.52,627200.0
2011-02-23 12:30:00,2.52,2.52,2.51,2.51,401600.0,2.52,2.52,2.51,2.51,401600.0
2011-02-23 13:00:00,2.51,2.52,2.51,2.51,382400.0,2.51,2.52,2.51,2.51,382400.0
2011-02-23 13:30:00,2.51,2.52,2.51,2.52,313600.0,2.51,2.52,2.51,2.52,313600.0
2011-02-23 14:00:00,2.51,2.52,2.51,2.52,288000.0,2.51,2.52,2.51,2.52,288000.0
2011-02-23 14:30:00,2.52,2.52,2.51,2.52,296000.0,2.52,2.52,2.51,2.52,296000.0
2011-02-23 15:00:00,2.52,2.52,2.51,2.52,496000.0,2.52,2.52,2.51,2.52,496000.0
2011-02-23 15:30:00,2.52,2.52,2.51,2.51,1198400.0,2.52,2.52,2.51,2.51,1198400.0
2011-02-24 09:30:00,2.52,2.54,2.52,2.53,556800.0,2.52,2.54,2.52,2.53,556800.0
2011-02-24 10:00:00,2.53,2.54,2.52,2.52,300800.0,2.53,2.54,2.52,2.52,300800.0
2011-02-24 10:30:00,2.52,2.52,2.51,2.52,233600.0,2.52,2.52,2.51,2.52,233600.0
2011-02-24 11:00:00,2.52,2.52,2.51,2.52,275200.0,2.52,2.52,2.51,2.52,275200.0
2011-02-24 11:30:00,2.52,2.53,2.52,2.53,681600.0,2.52,2.53,2.52,2.53,681600.0
2011-02-24 12:00:00,2.53,2.53,2.53,2.53,824000.0,2.53,2.53,2.53,2.53,824000.0
2011-02-24 12:30:00,2.53,2.53,2.53,2.53,259200.0,2.53,2.53,2.53,2.53,259200.0
2011-02-24 13:00:00,2.53,2.53,2.53,2.53,312000.0,2.53,2.53,2.53,2.53,312000.0
2011-02-24 13:30:00,2.53,2.53,2.5,2.51,664000.0,2.53,2.53,2.5,2.51,664000.0
2011-02-24 14:00:00,2.51,2.53,2.51,2.53,347200.0,2.51,2.53,2.51,2.53,347200.0
2011-02-24 14:30:00,2.53,2.53,2.53,2.53,617600.0,2.53,2.53,2.53,2.53,617600.0
2011-02-24 15:00:00,2.53,2.54,2.53,2.54,508800.0,2.53,2.54,2.53,2.54,508800.0
2011-02-24 15:30:00,2.54,2.54,2.53,2.53,1593600.0,2.54,2.54,2.53,2.53,1593600.0
2011-02-25 09:30:00,2.55,2.58,2.55,2.57,2280000.0,2.55,2.58,2.55,2.57,2280000.0
2011-02-25 10:00:00,2.57,2.58,2.57,2.58,1086400.0,2.57,2.58,2.57,2.58,1086400.0
2011-02-25 10:30:00,2.58,2.58,2.56,2.57,627200.0,2.58,2.58,2.56,2.57,627200.0
2011-02-25 11:00:00,2.56,2.57,2.56,2.57,494400.0,2.56,2.57,2.56,2.57,494400.0
2011-02-25 11:30:00,2.57,2.58,2.57,2.57,462400.0,2.57,2.58,2.57,2.57,462400.0
2011-02-25 12:00:00,2.57,2.58,2.56,2.56,388800.0,2.57,2.58,2.56,2.56,388800.0
2011-02-25 12:30:00,2.56,2.57,2.56,2.57,556800.0,2.56,2.57,2.56,2.57,556800.0
2011-02-25 13:00:00,2.57,2.57,2.57,2.57,417600.0,2.57,2.57,2.57,2.57,417600.0
2011-02-25 13:30:00,2.57,2.58,2.57,2.57,651200.0,2.57,2.58,2.57,2.57,651200.0
2011-02-25 14:00:00,2.57,2.58,2.57,2.57,531200.0,2.57,2.58,2.57,2.57,531200.0
2011-02-25 14:30:00,2.57,2.57,2.57,2.57,641600.0,2.57,2.57,2.57,2.57,641600.0
2011-02-25 15:00:00,2.57,2.57,2.56,2.57,966400.0,2.57,2.57,2.56,2.57,966400.0
2011-02-25 15:30:00,2.57,2.57,2.57,2.57,1025600.0,2.57,2.57,2.57,2.57,1025600.0
2011-02-28 09:30:00,2.59,2.61,2.58,2.61,496000.0,2.59,2.61,2.58,2.61,496000.0
2011-02-28 10:00:00,2.61,2.61,2.6,2.61,432000.0,2.61,2.61,2.6,2.61,432000.0
2011-02-28 10:30:00,2.62,2.62,2.6,2.62,664000.0,2.62,2.62,2.6,2.62,664000.0
2011-02-28 11:00:00,2.62,2.62,2.61,2.61,348800.0,2.62,2.62,2.61,2.61,348800.0
2011-02-28 11:30:00,2.61,2.62,2.6,2.61,435200.0,2.61,2.62,2.6,2.61,435200.0
2011-02-28 12:00:00,2.61,2.62,2.6,2.6,240000.0,2.61,2.62,2.6,2.6,240000.0
2011-02-28 12:30:00,2.6,2.6,2.59,2.59,494400.0,2.6,2.6,2.59,2.59,494400.0
2011-02-28 13:00:00,2.59,2.59,2.58,2.59,244800.0,2.59,2.59,2.58,2.59,244800.0
2011-02-28 13:30:00,2.59,2.59,2.59,2.59,353600.0,2.59,2.59,2.59,2.59,353600.0
2011-02-28 14:00:00,2.59,2.59,2.58,2.58,420800.0,2.59,2.59,2.58,2.58,420800.0
2011-02-28 14:30:00,2.58,2.59,2.58,2.59,1348800.0,2.58,2.59,2.58,2.59,1348800.0
2011-02-28 15:00:00,2.59,2.59,2.58,2.59,785600.0,2.59,2.59,2.58,2.59,785600.0
2011-02-28 15:30:00,2.59,2.63,2.59,2.63,4390400.0,2.59,2.63,2.59,2.63,4390400.0
2011-03-01 09:30:00,2.62,2.62,2.59,2.6,908800.0,2.62,2.62,2.59,2.6,908800.0
2011-03-01 10:00:00,2.6,2.61,2.59,2.6,723200.0,2.6,2.61,2.59,2.6,723200.0
2011-03-01 10:30:00,2.6,2.6,2.59,2.59,718400.0,2.6,2.6,2.59,2.59,718400.0
2011-03-01 11:00:00,2.59,2.6,2.59,2.59,684800.0,2.59,2.6,2.59,2.59,684800.0
2011-03-01 11:30:00,2.59,2.59,2.58,2.59,688000.0,2.59,2.59,2.58,2.59,688000.0
2011-03-01 12:00:00,2.59,2.6,2.57,2.58,1086400.0,2.59,2.6,2.57,2.58,1086400.0
2011-03-01 12:30:00,2.58,2.58,2.57,2.58,436800.0,2.58,2.58,2.57,2.58,436800.0
2011-03-01 13:00:00,2.58,2.59,2.58,2.58,480000.0,2.58,2.59,2.58,2.58,480000.0
2011-03-01 13:30:00,2.58,2.58,2.57,2.58,539200.0,2.58,2.58,2.57,2.58,539200.0
2011-03-01 14:00:00,2.58,2.58,2.56,2.56,545600.0,2.58,2.58,2.56,2.56,545600.0
2011-03-01 14:30:00,2.56,2.56,2.55,2.56,499200.0,2.56,2.56,2.55,2.56,499200.0
2011-03-01 15:00:00,2.56,2.56,2.55,2.56,670400.0,2.56,2.56,2.55,2.56,670400.0
2011-03-01 15:30:00,2.56,2.56,2.55,2.55,1292800.0,2.56,2.56,2.55,2.55,1292800.0
2011-03-02 09:30:00,2.55,2.57,2.55,2.57,491200.0,2.55,2.57,2.55,2.57,491200.0
2011-03-02 10:00:00,2.57,2.57,2.56,2.57,350400.0,2.57,2.57,2.56,2.57,350400.0
2011-03-02 10:30:00,2.57,2.57,2.56,2.57,371200.0,2.57,2.57,2.56,2.57,371200.0
2011-03-02 11:00:00,2.57,2.57,2.57,2.57,387200.0,2.57,2.57,2.57,2.57,387200.0
2011-03-02 11:30:00,2.57,2.57,2.56,2.56,462400.0,2.57,2.57,2.56,2.56,462400.0
2011-03-02 12:00:00,2.56,2.57,2.56,2.56,414400.0,2.56,2.57,2.56,2.56,414400.0
2011-03-02 12:30:00,2.56,2.57,2.56,2.57,291200.0,2.56,2.57,2.56,2.57,291200.0
2011-03-02 13:00:00,2.57,2.57,2.56,2.56,452800.0,2.57,2.57,2.56,2.56,452800.0
2011-03-02 13:30:00,2.56,2.57,2.56,2.56,323200.0,2.56,2.57,2.56,2.56,323200.0
2011-03-02 14:00:00,2.56,2.57,2.56,2.57,598400.0,2.56,2.57,2.56,2.57,598400.0
2011-03-02 14:30:00,2.56,2.58,2.56,2.57,563200.0,2.56,2.58,2.56,2.57,563200.0
2011-03-02 15:00:00,2.57,2.58,2.57,2.57,865600.0,2.57,2.58,2.57,2.57,865600.0
2011-03-02 15:30:00,2.57,2.57,2.57,2.57,1731200.0,2.57,2.57,2.57,2.57,1731200.0
2011-03-03 09:30:00,2.61,2.61,2.55,2.55,1046400.0,2.61,2.61,2.55,2.55,1046400.0
2011-03-03 10:00:00,2.55,2.55,2.51,2.53,920000.0,2.55,2.55,2.51,2.53,920000.0
2011-03-03 10:30:00,2.53,2.55,2.52,2.54,699200.0,2.53,2.55,2.52,2.54,699200.0
2011-03-03 11:00:00,2.54,2.56,2.53,2.56,721600.0,2.54,2.56,2.53,2.56,721600.0
2011-03-03 11:30:00,2.56,2.58,2.56,2.58,625600.0,2.56,2.58,2.56,2.58,625600.0
2011-03-03 12:00:00,2.58,2.61,2.58,2.6,1249600.0,2.58,2.61,2.58,2.6,1249600.0
2011-03-03 12:30:00,2.6,2.6,2.58,2.59,385600.0,2.6,2.6,2.58,2.59,385600.0
2011-03-03 13:00:00,2.59,2.61,2.58,2.61,360000.0,2.59,2.61,2.58,2.61,360000.0
2011-03-03 13:30:00,2.6,2.61,2.6,2.6,331200.0,2.6,2.61,2.6,2.6,331200.0
2011-03-03 14:00:00,2.59,2.6,2.59,2.59,243200.0,2.59,2.6,2.59,2.59,243200.0
2011-03-03 14:30:00,2.59,2.59,2.59,2.59,278400.0,2.59,2.59,2.59,2.59,278400.0
2011-03-03 15:00:00,2.59,2.59,2.58,2.59,896000.0,2.59,2.59,2.58,2.59,896000.0
2011-03-03 15:30:00,2.59,2.59,2.58,2.59,958400.0,2.59,2.59,2.58,2.59,958400.0
2011-03-04 09:30:00,2.58,2.58,2.57,2.58,576000.0,2.58,2.58,2.57,2.58,576000.0
2011-03-04 10:00:00,2.58,2.58,2.57,2.58,353600.0,2.58,2.58,2.57,2.58,353600.0
2011-03-04 10:30:00,2.57,2.59,2.57,2.59,164800.0,2.57,2.59,2.57,2.59,164800.0
2011-03-04 11:00:00,2.59,2.59,2.58,2.58,145600.0,2.59,2.59,2.58,2.58,145600.0
2011-03-04 11:30:00,2.58,2.59,2.57,2.57,246400.0,2.58,2.59,2.57,2.57,246400.0
2011-03-04 12:00:00,2.57,2.57,2.56,2.56,592000.0,2.57,2.57,2.56,2.56,592000.0
2011-03-04 12:30:00,2.56,2.56,2.56,2.56,136000.0,2.56,2.56,2.56,2.56,136000.0
2011-03-04 13:00:00,2.56,2.56,2.56,2.56,121600.0,2.56,2.56,2.56,2.56,121600.0
2011-03-04 13:30:00,2.56,2.56,2.56,2.56,177600.0,2.56,2.56,2.56,2.56,177600.0
2011-03-04 14:00:00,2.56,2.56,2.56,2.56,246400.0,2.56,2.56,2.56,2.56,246400.0
2011-03-04 14:30:00,2.56,2.56,2.56,2.56,256000.0,2.56,2.56,2.56,2.56,256000.0
2011-03-04 15:00:00,2.56,2.57,2.56,2.56,264000.0,2.56,2.57,2.56,2.56,264000.0
2011-03-04 15:30:00,2.56,2.57,2.56,2.57,804800.0,2.56,2.57,2.56,2.57,804800.0
2011-03-07 09:30:00,2.57,2.58,2.56,2.56,336000.0,2.57,2.58,2.56,2.56,336000.0
2011-03-07 10:00:00,2.56,2.56,2.56,2.56,132800.0,2.56,2.56,2.56,2.56,132800.0
2011-03-07 10:30:00,2.56,2.56,2.54,2.54,364800.0,2.56,2.56,2.54,2.54,364800.0
2011-03-07 11:00:00,2.55,2.55,2.54,2.55,481600.0,2.55,2.55,2.54,2.55,481600.0
2011-03-07 11:30:00,2.55,2.55,2.54,2.54,211200.0,2.55,2.55,2.54,2.54,211200.0
2011-03-07 12:00:00,2.54,2.54,2.54,2.54,176000.0,2.54,2.54,2.54,2.54,176000.0
2011-03-07 12:30:00,2.54,2.54,2.53,2.53,262400.0,2.54,2.54,2.53,2.53,262400.0
2011-03-07 13:00:00,2.53,2.55,2.53,2.55,640000.0,2.53,2.55,2.53,2.55,640000.0
2011-03-07 13:30:00,2.55,2.55,2.54,2.54,273600.0,2.55,2.55,2.54,2.54,273600.0
2011-03-07 14:00:00,2.54,2.55,2.54,2.54,238400.0,2.54,2.55,2.54,2.54,238400.0
2011-03-07 14:30:00,2.54,2.55,2.54,2.55,281600.0,2.54,2.55,2.54,2.55,281600.0
2011-03-07 15:00:00,2.55,2.56,2.55,2.55,374400.0,2.55,2.56,2.55,2.55,374400.0
2011-03-07 15:30:00,2.55,2.56,2.55,2.55,1016000.0,2.55,2.56,2.55,2.55,1016000.0
2011-03-08 09:30:00,2.55,2.56,2.54,2.55,348800.0,2.55,2.56,2.54,2.55,348800.0
2011-03-08 10:00:00,2.55,2.58,2.55,2.58,320000.0,2.55,2.58,2.55,2.58,320000.0
2011-03-08 10:30:00,2.58,2.59,2.57,2.59,385600.0,2.58,2.59,2.57,2.59,385600.0
2011-03-08 11:00:00,2.59,2.59,2.58,2.59,302400.0,2.59,2.59,2.58,2.59,302400.0
2011-03-08 11:30:00,2.59,2.59,2.59,2.59,299200.0,2.59,2.59,2.59,2.59,299200.0
2011-03-08 12:00:00,2.59,2.6,2.59,2.6,275200.0,2.59,2.6,2.59,2.6,275200.0
2011-03-08 12:30:00,2.6,2.6,2.6,2.6,185600.0,2.6,2.6,2.6,2.6,185600.0
2011-03-08 13:00:00,2.6,2.6,2.59,2.6,99200.0,2.6,2.6,2.59,2.6,99200.0
2011-03-08 13:30:00,2.6,2.6,2.59,2.6,115200.0,2.6,2.6,2.59,2.6,115200.0
2011-03-08 14:00:00,2.6,2.6,2.59,2.59,161600.0,2.6,2.6,2.59,2.59,161600.0
2011-03-08 14:30:00,2.59,2.6,2.59,2.59,217600.0,2.59,2.6,2.59,2.59,217600.0
2011-03-08 15:00:00,2.59,2.59,2.58,2.59,750400.0,2.59,2.59,2.58,2.59,750400.0
2011-03-08 15:30:00,2.59,2.59,2.58,2.58,1009600.0,2.59,2.59,2.58,2.58,1009600.0
2011-03-09 09:30:00,2.57,2.59,2.57,2.59,577600.0,2.57,2.59,2.57,2.59,577600.0
2011-03-09 10:00:00,2.59,2.61,2.58,2.61,347200.0,2.59,2.61,2.58,2.61,347200.0
2011-03-09 10:30:00,2.61,2.61,2.59,2.59,172800.0,2.61,2.61,2.59,2.59,172800.0
2011-03-09 11:00:00,2.59,2.59,2.58,2.59,195200.0,2.59,2.59,2.58,2.59,195200.0
2011-03-09 11:30:00,2.59,2.59,2.58,2.59,169600.0,2.59,2.59,2.58,2.59,169600.0
2011-03-09 12:00:00,2.59,2.6,2.59,2.6,548800.0,2.59,2.6,2.59,2.6,548800.0
2011-03-09 12:30:00,2.6,2.6,2.59,2.6,115200.0,2.6,2.6,2.59,2.6,115200.0
2011-03-09 13:00:00,2.6,2.6,2.59,2.6,124800.0,2.6,2.6,2.59,2.6,124800.0
2011-03-09 13:30:00,2.6,2.6,2.59,2.59,116800.0,2.6,2.6,2.59,2.59,116800.0
2011-03-09 14:00:00,2.59,2.61,2.59,2.61,539200.0,2.59,2.61,2.59,2.61,539200.0
2011-03-09 14:30:00,2.61,2.61,2.6,2.61,323200.0,2.61,2.61,2.6,2.61,323200.0
2011-03-09 15:00:00,2.61,2.61,2.6,2.61,707200.0,2.61,2.61,2.6,2.61,707200.0
2011-03-09 15:30:00,2.61,2.61,2.6,2.61,1518400.0,2.61,2.61,2.6,2.61,1518400.0
2011-03-10 09:30:00,2.58,2.58,2.56,2.57,524800.0,2.58,2.58,2.56,2.57,524800.0
2011-03-10 10:00:00,2.57,2.57,2.56,2.57,465600.0,2.57,2.57,2.56,2.57,465600.0
2011-03-10 10:30:00,2.57,2.59,2.57,2.58,550400.0,2.57,2.59,2.57,2.58,550400.0
2011-03-10 11:00:00,2.58,2.58,2.56,2.56,430400.0,2.58,2.58,2.56,2.56,430400.0
2011-03-10 11:30:00,2.56,2.56,2.55,2.55,193600.0,2.56,2.56,2.55,2.55,193600.0
2011-03-10 12:00:00,2.56,2.56,2.55,2.55,150400.0,2.56,2.56,2.55,2.55,150400.0
2011-03-10 12:30:00,2.55,2.56,2.55,2.56,126400.0,2.55,2.56,2.55,2.56,126400.0
2011-03-10 13:00:00,2.56,2.58,2.56,2.57,395200.0,2.56,2.58,2.56,2.57,395200.0
2011-03-10 13:30:00,2.57,2.57,2.57,2.57,446400.0,2.57,2.57,2.57,2.57,446400.0
2011-03-10 14:00:00,2.57,2.57,2.56,2.56,195200.0,2.57,2.57,2.56,2.56,195200.0
2011-03-10 14:30:00,2.56,2.56,2.55,2.55,232000.0,2.56,2.56,2.55,2.55,232000.0
2011-03-10 15:00:00,2.55,2.56,2.55,2.55,561600.0,2.55,2.56,2.55,2.55,561600.0
2011-03-10 15:30:00,2.55,2.56,2.55,2.55,1209600.0,2.55,2.56,2.55,2.55,1209600.0
2011-03-11 09:30:00,2.55,2.56,2.54,2.54,377600.0,2.55,2.56,2.54,2.54,377600.0
2011-03-11 10:00:00,2.54,2.55,2.53,2.54,307200.0,2.54,2.55,2.53,2.54,307200.0
2011-03-11 10:30:00,2.54,2.54,2.53,2.54,190400.0,2.54,2.54,2.53,2.54,190400.0
2011-03-11 11:00:00,2.54,2.54,2.53,2.54,107200.0,2.54,2.54,2.53,2.54,107200.0
2011-03-11 11:30:00,2.54,2.54,2.53,2.54,281600.0,2.54,2.54,2.53,2.54,281600.0
2011-03-11 12:00:00,2.54,2.54,2.54,2.54,198400.0,2.54,2.54,2.54,2.54,198400.0
2011-03-11 12:30:00,2.54,2.55,2.54,2.55,56000.0,2.54,2.55,2.54,2.55,56000.0
2011-03-11 13:00:00,2.55,2.55,2.55,2.55,60800.0,2.55,2.55,2.55,2.55,60800.0
2011-03-11 13:30:00,2.55,2.55,2.54,2.54,227200.0,2.55,2.55,2.54,2.54,227200.0
2011-03-11 14:00:00,2.54,2.54,2.54,2.54,220800.0,2.54,2.54,2.54,2.54,220800.0
2011-03-11 14:30:00,2.54,2.54,2.54,2.54,248000.0,2.54,2.54,2.54,2.54,248000.0
2011-03-11 15:00:00,2.54,2.56,2.54,2.55,496000.0,2.54,2.56,2.54,2.55,496000.0
2011-03-11 15:30:00,2.55,2.56,2.54,2.55,1139200.0,2.55,2.56,2.54,2.55,1139200.0
2011-03-14 09:30:00,2.53,2.58,2.53,2.58,267200.0,2.53,2.58,2.53,2.58,267200.0
2011-03-14 10:00:00,2.58,2.59,2.57,2.58,432000.0,2.58,2.59,2.57,2.58,432000.0
2011-03-14 10:30:00,2.58,2.58,2.57,2.57,273600.0,2.58,2.58,2.57,2.57,273600.0
2011-03-14 11:00:00,2.57,2.57,2.56,2.57,206400.0,2.57,2.57,2.56,2.57,206400.0
2011-03-14 11:30:00,2.56,2.57,2.56,2.57,233600.0,2.56,2.57,2.56,2.57,233600.0
2011-03-14 12:00:00,2.57,2.57,2.55,2.56,155200.0,2.57,2.57,2.55,2.56,155200.0
2011-03-14 12:30:00,2.56,2.56,2.56,2.56,139200.0,2.56,2.56,2.56,2.56,139200.0
2011-03-14 13:00:00,2.56,2.56,2.56,2.56,344000.0,2.56,2.56,2.56,2.56,344000.0
2011-03-14 13:30:00,2.56,2.56,2.56,2.56,395200.0,2.56,2.56,2.56,2.56,395200.0
2011-03-14 14:00:00,2.56,2.56,2.55,2.56,257600.0,2.56,2.56,2.55,2.56,257600.0
2011-03-14 14:30:00,2.56,2.56,2.55,2.56,480000.0,2.56,2.56,2.55,2.56,480000.0
2011-03-14 15:00:00,2.56,2.57,2.56,2.57,265600.0,2.56,2.57,2.56,2.57,265600.0
2011-03-14 15:30:00,2.57,2.57,2.56,2.57,569600.0,2.57,2.57,2.56,2.57,569600.0
2011-03-15 09:30:00,2.51,2.55,2.51,2.52,510400.0,2.51,2.55,2.51,2.52,510400.0
2011-03-15 10:00:00,2.52,2.53,2.51,2.53,496000.0,2.52,2.53,2.51,2.53,496000.0
2011-03-15 10:30:00,2.53,2.53,2.52,2.53,388800.0,2.53,2.53,2.52,2.53,388800.0
2011-03-15 11:00:00,2.53,2.53,2.53,2.53,552000.0,2.53,2.53,2.53,2.53,552000.0
2011-03-15 11:30:00,2.53,2.54,2.53,2.54,292800.0,2.53,2.54,2.53,2.54,292800.0
2011-03-15 12:00:00,2.54,2.55,2.54,2.55,200000.0,2.54,2.55,2.54,2.55,200000.0
2011-03-15 12:30:00,2.55,2.55,2.54,2.54,248000.0,2.55,2.55,2.54,2.54,248000.0
2011-03-15 13:00:00,2.54,2.54,2.54,2.54,92800.0,2.54,2.54,2.54,2.54,92800.0
2011-03-15 13:30:00,2.54,2.54,2.53,2.54,184000.0,2.54,2.54,2.53,2.54,184000.0
2011-03-15 14:00:00,2.54,2.54,2.53,2.54,345600.0,2.54,2.54,2.53,2.54,345600.0
2011-03-15 14:30:00,2.54,2.55,2.54,2.54,456000.0,2.54,2.55,2.54,2.54,456000.0
2011-03-15 15:00:00,2.54,2.55,2.54,2.55,1091200.0,2.54,2.55,2.54,2.55,1091200.0
2011-03-15 15:30:00,2.55,2.56,2.53,2.54,1659200.0,2.55,2.56,2.53,2.54,1659200.0
2011-03-16 09:30:00,2.54,2.54,2.52,2.53,286400.0,2.54,2.54,2.52,2.53,286400.0
2011-03-16 10:00:00,2.53,2.54,2.53,2.54,324800.0,2.53,2.54,2.53,2.54,324800.0
2011-03-16 10:30:00,2.54,2.54,2.53,2.53,214400.0,2.54,2.54,2.53,2.53,214400.0
2011-03-16 11:00:00,2.53,2.53,2.51,2.52,468800.0,2.53,2.53,2.51,2.52,468800.0
2011-03-16 11:30:00,2.52,2.52,2.5,2.5,729600.0,2.52,2.52,2.5,2.5,729600.0
2011-03-16 12:00:00,2.5,2.51,2.5,2.51,547200.0,2.5,2.51,2.5,2.51,547200.0
2011-03-16 12:30:00,2.51,2.51,2.5,2.51,380800.0,2.51,2.51,2.5,2.51,380800.0
2011-03-16 13:00:00,2.51,2.52,2.51,2.51,310400.0,2.51,2.52,2.51,2.51,310400.0
2011-03-16 13:30:00,2.51,2.51,2.5,2.51,211200.0,2.51,2.51,2.5,2.51,211200.0
2011-03-16 14:00:00,2.51,2.51,2.5,2.51,774400.0,2.51,2.51,2.5,2.51,774400.0
2011-03-16 14:30:00,2.51,2.53,2.51,2.52,1035200.0,2.51,2.53,2.51,2.52,1035200.0
2011-03-16 15:00:00,2.52,2.53,2.52,2.52,492800.0,2.52,2.53,2.52,2.52,492800.0
2011-03-16 15:30:00,2.52,2.52,2.51,2.51,856000.0,2.52,2.52,2.51,2.51,856000.0
2011-03-17 09:30:00,2.53,2.54,2.51,2.52,396800.0,2.53,2.54,2.51,2.52,396800.0
2011-03-17 10:00:00,2.52,2.53,2.52,2.53,145600.0,2.52,2.53,2.52,2.53,145600.0
2011-03-17 10:30:00,2.53,2.53,2.52,2.52,180800.0,2.53,2.53,2.52,2.52,180800.0
2011-03-17 11:00:00,2.52,2.52,2.52,2.52,211200.0,2.52,2.52,2.52,2.52,211200.0
2011-03-17 11:30:00,2.52,2.53,2.52,2.53,244800.0,2.52,2.53,2.52,2.53,244800.0
2011-03-17 12:00:00,2.53,2.53,2.53,2.53,139200.0,2.53,2.53,2.53,2.53,139200.0
2011-03-17 12:30:00,2.53,2.53,2.53,2.53,148800.0,2.53,2.53,2.53,2.53,148800.0
2011-03-17 13:00:00,2.53,2.53,2.52,2.52,195200.0,2.53,2.53,2.52,2.52,195200.0
2011-03-17 13:30:00,2.52,2.53,2.52,2.53,257600.0,2.52,2.53,2.52,2.53,257600.0
2011-03-17 14:00:00,2.53,2.53,2.52,2.52,302400.0,2.53,2.53,2.52,2.52,302400.0
2011-03-17 14:30:00,2.52,2.53,2.52,2.52,393600.0,2.52,2.53,2.52,2.52,393600.0
2011-03-17 15:00:00,2.53,2.54,2.53,2.53,955200.0,2.53,2.54,2.53,2.53,955200.0
2011-03-17 15:30:00,2.53,2.55,2.53,2.53,1460800.0,2.53,2.55,2.53,2.53,1460800.0
2011-03-18 09:30:00,2.55,2.56,2.55,2.56,768000.0,2.55,2.56,2.55,2.56,768000.0
2011-03-18 10:00:00,2.56,2.56,2.55,2.56,398400.0,2.56,2.56,2.55,2.56,398400.0
2011-03-18 10:30:00,2.56,2.56,2.56,2.56,206400.0,2.56,2.56,2.56,2.56,206400.0
2011-03-18 11:00:00,2.56,2.56,2.55,2.55,232000.0,2.56,2.56,2.55,2.55,232000.0
2011-03-18 11:30:00,2.55,2.56,2.55,2.55,262400.0,2.55,2.56,2.55,2.55,262400.0
2011-03-18 12:00:00,2.55,2.56,2.55,2.56,139200.0,2.55,2.56,2.55,2.56,139200.0
2011-03-18 12:30:00,2.56,2.56,2.55,2.55,121600.0,2.56,2.56,2.55,2.55,121600.0
2011-03-18 13:00:00,2.55,2.56,2.55,2.55,1460800.0,2.55,2.56,2.55,2.55,1460800.0
2011-03-18 13:30:00,2.55,2.55,2.55,2.55,225600.0,2.55,2.55,2.55,2.55,225600.0
2011-03-18 14:00:00,2.55,2.55,2.54,2.55,129600.0,2.55,2.55,2.54,2.55,129600.0
2011-03-18 14:30:00,2.55,2.55,2.55,2.55,339200.0,2.55,2.55,2.55,2.55,339200.0
2011-03-18 15:00:00,2.55,2.55,2.55,2.55,529600.0,2.55,2.55,2.55,2.55,529600.0
2011-03-18 15:30:00,2.55,2.56,2.55,2.56,1577600.0,2.55,2.56,2.55,2.56,1577600.0
2011-03-21 09:30:00,2.57,2.59,2.57,2.58,1075200.0,2.57,2.59,2.57,2.58,1075200.0
2011-03-21 10:00:00,2.58,2.58,2.57,2.58,219200.0,2.58,2.58,2.57,2.58,219200.0
2011-03-21 10:30:00,2.58,2.58,2.57,2.57,230400.0,2.58,2.58,2.57,2.57,230400.0
2011-03-21 11:00:00,2.58,2.58,2.57,2.57,216000.0,2.58,2.58,2.57,2.57,216000.0
2011-03-21 11:30:00,2.57,2.57,2.57,2.57,96000.0,2.57,2.57,2.57,2.57,96000.0
2011-03-21 12:00:00,2.57,2.57,2.57,2.57,232000.0,2.57,2.57,2.57,2.57,232000.0
2011-03-21 12:30:00,2.57,2.57,2.57,2.57,169600.0,2.57,2.57,2.57,2.57,169600.0
2011-03-21 13:00:00,2.57,2.58,2.57,2.57,172800.0,2.57,2.58,2.57,2.57,172800.0
2011-03-21 13:30:00,2.57,2.57,2.57,2.57,115200.0,2.57,2.57,2.57,2.57,115200.0
2011-03-21 14:00:00,2.57,2.57,2.56,2.56,470400.0,2.57,2.57,2.56,2.56,470400.0
2011-03-21 14:30:00,2.56,2.57,2.56,2.56,579200.0,2.56,2.57,2.56,2.56,579200.0
2011-03-21 15:00:00,2.56,2.57,2.56,2.57,292800.0,2.56,2.57,2.56,2.57,292800.0
2011-03-21 15:30:00,2.57,2.57,2.57,2.57,875200.0,2.57,2.57,2.57,2.57,875200.0
2011-03-22 09:30:00,2.56,2.58,2.56,2.56,942400.0,2.56,2.58,2.56,2.56,942400.0
2011-03-22 10:00:00,2.57,2.57,2.56,2.57,99200.0,2.57,2.57,2.56,2.57,99200.0
2011-03-22 10:30:00,2.57,2.58,2.57,2.57,92800.0,2.57,2.58,2.57,2.57,92800.0
2011-03-22 11:00:00,2.57,2.58,2.57,2.57,230400.0,2.57,2.58,2.57,2.57,230400.0
2011-03-22 11:30:00,2.58,2.58,2.58,2.58,214400.0,2.58,2.58,2.58,2.58,214400.0
2011-03-22 12:00:00,2.58,2.58,2.58,2.58,70400.0,2.58,2.58,2.58,2.58,70400.0
2011-03-22 12:30:00,2.58,2.58,2.58,2.58,188800.0,2.58,2.58,2.58,2.58,188800.0
2011-03-22 13:00:00,2.58,2.58,2.58,2.58,284800.0,2.58,2.58,2.58,2.58,284800.0
2011-03-22 13:30:00,2.58,2.58,2.58,2.58,323200.0,2.58,2.58,2.58,2.58,323200.0
2011-03-22 14:00:00,2.58,2.58,2.58,2.58,331200.0,2.58,2.58,2.58,2.58,331200.0
2011-03-22 14:30:00,2.58,2.58,2.58,2.58,334400.0,2.58,2.58,2.58,2.58,334400.0
2011-03-22 15:00:00,2.58,2.59,2.58,2.59,697600.0,2.58,2.59,2.58,2.59,697600.0
2011-03-22 15:30:00,2.59,2.59,2.59,2.59,1366400.0,2.59,2.59,2.59,2.59,1366400.0
2011-03-23 09:30:00,2.58,2.59,2.57,2.58,217600.0,2.58,2.59,2.57,2.58,217600.0
2011-03-23 10:00:00,2.57,2.58,2.56,2.58,312000.0,2.57,2.58,2.56,2.58,312000.0
2011-03-23 10:30:00,2.58,2.58,2.56,2.57,270400.0,2.58,2.58,2.56,2.57,270400.0
2011-03-23 11:00:00,2.57,2.58,2.57,2.58,336000.0,2.57,2.58,2.57,2.58,336000.0
2011-03-23 11:30:00,2.58,2.59,2.57,2.57,348800.0,2.58,2.59,2.57,2.57,348800.0
2011-03-23 12:00:00,2.57,2.58,2.57,2.58,116800.0,2.57,2.58,2.57,2.58,116800.0
2011-03-23 12:30:00,2.58,2.58,2.58,2.58,164800.0,2.58,2.58,2.58,2.58,164800.0
2011-03-23 13:00:00,2.58,2.58,2.58,2.58,54400.0,2.58,2.58,2.58,2.58,54400.0
2011-03-23 13:30:00,2.58,2.59,2.58,2.58,475200.0,2.58,2.59,2.58,2.58,475200.0
2011-03-23 14:00:00,2.58,2.59,2.58,2.59,484800.0,2.58,2.59,2.58,2.59,484800.0
2011-03-23 14:30:00,2.59,2.6,2.59,2.59,556800.0,2.59,2.6,2.59,2.59,556800.0
2011-03-23 15:00:00,2.59,2.6,2.59,2.6,259200.0,2.59,2.6,2.59,2.6,259200.0
2011-03-23 15:30:00,2.6,2.6,2.59,2.59,512000.0,2.6,2.6,2.59,2.59,512000.0
2011-03-24 09:30:00,2.6,2.6,2.59,2.6,424000.0,2.6,2.6,2.59,2.6,424000.0
2011-03-24 10:00:00,2.6,2.6,2.59,2.59,217600.0,2.6,2.6,2.59,2.59,217600.0
2011-03-24 10:30:00,2.59,2.6,2.59,2.6,222400.0,2.59,2.6,2.59,2.6,222400.0
2011-03-24 11:00:00,2.6,2.61,2.6,2.6,270400.0,2.6,2.61,2.6,2.6,270400.0
2011-03-24 11:30:00,2.61,2.61,2.61,2.61,200000.0,2.61,2.61,2.61,2.61,200000.0
2011-03-24 12:00:00,2.61,2.63,2.61,2.62,323200.0,2.61,2.63,2.61,2.62,323200.0
2011-03-24 12:30:00,2.62,2.62,2.61,2.62,259200.0,2.62,2.62,2.61,2.62,259200.0
2011-03-24 13:00:00,2.62,2.62,2.61,2.61,187200.0,2.62,2.62,2.61,2.61,187200.0
2011-03-24 13:30:00,2.61,2.61,2.61,2.61,288000.0,2.61,2.61,2.61,2.61,288000.0
2011-03-24 14:00:00,2.61,2.61,2.61,2.61,160000.0,2.61,2.61,2.61,2.61,160000.0
2011-03-24 14:30:00,2.61,2.62,2.61,2.61,368000.0,2.61,2.62,2.61,2.61,368000.0
2011-03-24 15:00:00,2.61,2.62,2.61,2.62,427200.0,2.61,2.62,2.61,2.62,427200.0
2011-03-24 15:30:00,2.62,2.62,2.61,2.61,897600.0,2.62,2.62,2.61,2.61,897600.0
2011-03-25 09:30:00,2.61,2.63,2.6,2.63,425600.0,2.61,2.63,2.6,2.63,425600.0
2011-03-25 10:00:00,2.63,2.63,2.63,2.63,193600.0,2.63,2.63,2.63,2.63,193600.0
2011-03-25 10:30:00,2.63,2.64,2.63,2.63,315200.0,2.63,2.64,2.63,2.63,315200.0
2011-03-25 11:00:00,2.63,2.63,2.62,2.63,656000.0,2.63,2.63,2.62,2.63,656000.0
2011-03-25 11:30:00,2.63,2.63,2.63,2.63,281600.0,2.63,2.63,2.63,2.63,281600.0
2011-03-25 12:00:00,2.63,2.63,2.63,2.63,91200.0,2.63,2.63,2.63,2.63,91200.0
2011-03-25 12:30:00,2.63,2.64,2.63,2.63,161600.0,2.63,2.64,2.63,2.63,161600.0
2011-03-25 13:00:00,2.63,2.64,2.63,2.63,168000.0,2.63,2.64,2.63,2.63,168000.0
2011-03-25 13:30:00,2.63,2.64,2.63,2.63,232000.0,2.63,2.64,2.63,2.63,232000.0
2011-03-25 14:00:00,2.63,2.64,2.63,2.64,148800.0,2.63,2.64,2.63,2.64,148800.0
2011-03-25 14:30:00,2.64,2.64,2.63,2.63,152000.0,2.64,2.64,2.63,2.63,152000.0
2011-03-25 15:00:00,2.63,2.63,2.63,2.63,380800.0,2.63,2.63,2.63,2.63,380800.0
2011-03-25 15:30:00,2.63,2.63,2.63,2.63,1179200.0,2.63,2.63,2.63,2.63,1179200.0
2011-03-28 09:30:00,2.63,2.64,2.62,2.64,147200.0,2.63,2.64,2.62,2.64,147200.0
2011-03-28 10:00:00,2.64,2.64,2.63,2.64,153600.0,2.64,2.64,2.63,2.64,153600.0
2011-03-28 10:30:00,2.64,2.64,2.62,2.63,179200.0,2.64,2.64,2.62,2.63,179200.0
2011-03-28 11:00:00,2.62,2.63,2.62,2.63,80000.0,2.62,2.63,2.62,2.63,80000.0
2011-03-28 11:30:00,2.63,2.63,2.62,2.62,180800.0,2.63,2.63,2.62,2.62,180800.0
2011-03-28 12:00:00,2.62,2.62,2.62,2.62,107200.0,2.62,2.62,2.62,2.62,107200.0
2011-03-28 12:30:00,2.62,2.63,2.62,2.63,97600.0,2.62,2.63,2.62,2.63,97600.0
2011-03-28 13:00:00,2.63,2.63,2.62,2.62,62400.0,2.63,2.63,2.62,2.62,62400.0
2011-03-28 13:30:00,2.62,2.62,2.62,2.62,83200.0,2.62,2.62,2.62,2.62,83200.0
2011-03-28 14:00:00,2.62,2.62,2.62,2.62,80000.0,2.62,2.62,2.62,2.62,80000.0
2011-03-28 14:30:00,2.62,2.62,2.61,2.62,192000.0,2.62,2.62,2.61,2.62,192000.0
2011-03-28 15:00:00,2.62,2.62,2.62,2.62,123200.0,2.62,2.62,2.62,2.62,123200.0
2011-03-28 15:30:00,2.62,2.62,2.61,2.62,433600.0,2.62,2.62,2.61,2.62,433600.0
2011-03-29 09:30:00,2.62,2.67,2.62,2.67,790400.0,2.62,2.67,2.62,2.67,790400.0
2011-03-29 10:00:00,2.67,2.68,2.66,2.67,654400.0,2.67,2.68,2.66,2.67,654400.0
2011-03-29 10:30:00,2.67,2.67,2.67,2.67,456000.0,2.67,2.67,2.67,2.67,456000.0
2011-03-29 11:00:00,2.67,2.68,2.67,2.68,222400.0,2.67,2.68,2.67,2.68,222400.0
2011-03-29 11:30:00,2.68,2.69,2.68,2.68,278400.0,2.68,2.69,2.68,2.68,278400.0
2011-03-29 12:00:00,2.68,2.69,2.68,2.68,126400.0,2.68,2.69,2.68,2.68,126400.0
2011-03-29 12:30:00,2.68,2.69,2.68,2.68,280000.0,2.68,2.69,2.68,2.68,280000.0
2011-03-29 13:00:00,2.68,2.69,2.68,2.69,497600.0,2.68,2.69,2.68,2.69,497600.0
2011-03-29 13:30:00,2.69,2.69,2.69,2.69,456000.0,2.69,2.69,2.69,2.69,456000.0
2011-03-29 14:00:00,2.69,2.69,2.69,2.69,203200.0,2.69,2.69,2.69,2.69,203200.0
2011-03-29 14:30:00,2.69,2.69,2.69,2.69,315200.0,2.69,2.69,2.69,2.69,315200.0
2011-03-29 15:00:00,2.69,2.69,2.68,2.68,832000.0,2.69,2.69,2.68,2.68,832000.0
2011-03-29 15:30:00,2.68,2.69,2.68,2.68,766400.0,2.68,2.69,2.68,2.68,766400.0
2011-03-30 09:30:00,2.71,2.71,2.68,2.69,228800.0,2.71,2.71,2.68,2.69,228800.0
2011-03-30 10:00:00,2.69,2.69,2.67,2.67,201600.0,2.69,2.69,2.67,2.67,201600.0
2011-03-30 10:30:00,2.67,2.68,2.67,2.68,99200.0,2.67,2.68,2.67,2.68,99200.0
2011-03-30 11:00:00,2.68,2.68,2.68,2.68,33600.0,2.68,2.68,2.68,2.68,33600.0
2011-03-30 11:30:00,2.68,2.69,2.68,2.68,83200.0,2.68,2.69,2.68,2.68,83200.0
2011-03-30 12:00:00,2.68,2.69,2.68,2.69,75200.0,2.68,2.69,2.68,2.69,75200.0
2011-03-30 12:30:00,2.68,2.69,2.68,2.69,152000.0,2.68,2.69,2.68,2.69,152000.0
2011-03-30 13:00:00,2.69,2.69,2.69,2.69,68800.0,2.69,2.69,2.69,2.69,68800.0
2011-03-30 13:30:00,2.69,2.69,2.68,2.68,128000.0,2.69,2.69,2.68,2.68,128000.0
2011-03-30 14:00:00,2.68,2.69,2.68,2.69,260800.0,2.68,2.69,2.68,2.69,260800.0
2011-03-30 14:30:00,2.69,2.69,2.68,2.68,241600.0,2.69,2.69,2.68,2.68,241600.0
2011-03-30 15:00:00,2.68,2.69,2.68,2.68,292800.0,2.68,2.69,2.68,2.68,292800.0
2011-03-30 15:30:00,2.68,2.69,2.68,2.69,1246400.0,2.68,2.69,2.68,2.69,1246400.0
2011-03-31 09:30:00,2.68,2.68,2.67,2.68,86400.0,2.68,2.68,2.67,2.68,86400.0
2011-03-31 10:00:00,2.68,2.68,2.68,2.68,40000.0,2.68,2.68,2.68,2.68,40000.0
2011-03-31 10:30:00,2.68,2.68,2.68,2.68,56000.0,2.68,2.68,2.68,2.68,56000.0
2011-03-31 11:00:00,2.68,2.68,2.68,2.68,316800.0,2.68,2.68,2.68,2.68,316800.0
2011-03-31 11:30:00,2.68,2.68,2.68,2.68,48000.0,2.68,2.68,2.68,2.68,48000.0
2011-03-31 12:00:00,2.68,2.68,2.68,2.68,49600.0,2.68,2.68,2.68,2.68,49600.0
2011-03-31 12:30:00,2.68,2.68,2.68,2.68,624000.0,2.68,2.68,2.68,2.68,624000.0
2011-03-31 13:00:00,2.68,2.68,2.68,2.68,176000.0,2.68,2.68,2.68,2.68,176000.0
2011-03-31 13:30:00,2.68,2.69,2.68,2.69,448000.0,2.68,2.69,2.68,2.69,448000.0
2011-03-31 14:00:00,2.68,2.7,2.68,2.7,419200.0,2.68,2.7,2.68,2.7,419200.0
2011-03-31 14:30:00,2.7,2.72,2.7,2.71,344000.0,2.7,2.72,2.7,2.71,344000.0
2011-03-31 15:00:00,2.71,2.71,2.71,2.71,316800.0,2.71,2.71,2.71,2.71,316800.0
2011-03-31 15:30:00,2.71,2.71,2.71,2.71,1190400.0,2.71,2.71,2.71,2.71,1190400.0
2011-04-01 09:30:00,2.71,2.73,2.7,2.7,233600.0,2.71,2.73,2.7,2.7,233600.0
2011-04-01 10:00:00,2.7,2.7,2.69,2.7,395200.0,2.7,2.7,2.69,2.7,395200.0
2011-04-01 10:30:00,2.7,2.7,2.7,2.7,204800.0,2.7,2.7,2.7,2.7,204800.0
2011-04-01 11:00:00,2.7,2.7,2.69,2.69,246400.0,2.7,2.7,2.69,2.69,246400.0
2011-04-01 11:30:00,2.7,2.7,2.69,2.7,145600.0,2.7,2.7,2.69,2.7,145600.0
2011-04-01 12:00:00,2.7,2.71,2.7,2.7,187200.0,2.7,2.71,2.7,2.7,187200.0
2011-04-01 12:30:00,2.7,2.7,2.7,2.7,158400.0,2.7,2.7,2.7,2.7,158400.0
2011-04-01 13:00:00,2.7,2.71,2.7,2.71,291200.0,2.7,2.71,2.7,2.71,291200.0
2011-04-01 13:30:00,2.71,2.71,2.7,2.71,214400.0,2.71,2.71,2.7,2.71,214400.0
2011-04-01 14:00:00,2.71,2.71,2.7,2.7,248000.0,2.71,2.71,2.7,2.7,248000.0
2011-04-01 14:30:00,2.7,2.7,2.7,2.7,163200.0,2.7,2.7,2.7,2.7,163200.0
2011-04-01 15:00:00,2.7,2.71,2.7,2.7,780800.0,2.7,2.71,2.7,2.7,780800.0
2011-04-01 15:30:00,2.7,2.72,2.7,2.71,1355200.0,2.7,2.72,2.7,2.71,1355200.0
2011-04-04 09:30:00,2.72,2.72,2.71,2.72,182400.0,2.72,2.72,2.71,2.72,182400.0
2011-04-04 10:00:00,2.72,2.73,2.72,2.72,352000.0,2.72,2.73,2.72,2.72,352000.0
2011-04-04 10:30:00,2.72,2.73,2.72,2.73,385600.0,2.72,2.73,2.72,2.73,385600.0
2011-04-04 11:00:00,2.73,2.73,2.73,2.73,398400.0,2.73,2.73,2.73,2.73,398400.0
2011-04-04 11:30:00,2.73,2.75,2.73,2.75,235200.0,2.73,2.75,2.73,2.75,235200.0
2011-04-04 12:00:00,2.75,2.75,2.75,2.75,228800.0,2.75,2.75,2.75,2.75,228800.0
2011-04-04 12:30:00,2.75,2.75,2.75,2.75,209600.0,2.75,2.75,2.75,2.75,209600.0
2011-04-04 13:00:00,2.75,2.75,2.75,2.75,280000.0,2.75,2.75,2.75,2.75,280000.0
2011-04-04 13:30:00,2.75,2.75,2.74,2.74,350400.0,2.75,2.75,2.74,2.74,350400.0
2011-04-04 14:00:00,2.75,2.75,2.75,2.75,328000.0,2.75,2.75,2.75,2.75,328000.0
2011-04-04 14:30:00,2.75,2.75,2.75,2.75,195200.0,2.75,2.75,2.75,2.75,195200.0
2011-04-04 15:00:00,2.75,2.75,2.73,2.74,401600.0,2.75,2.75,2.73,2.74,401600.0
2011-04-04 15:30:00,2.74,2.75,2.74,2.75,1164800.0,2.74,2.75,2.74,2.75,1164800.0
2011-04-05 09:30:00,2.75,2.76,2.75,2.75,686400.0,2.75,2.76,2.75,2.75,686400.0
2011-04-05 10:00:00,2.75,2.75,2.74,2.74,619200.0,2.75,2.75,2.74,2.74,619200.0
2011-04-05 10:30:00,2.74,2.75,2.74,2.75,294400.0,2.74,2.75,2.74,2.75,294400.0
2011-04-05 11:00:00,2.75,2.75,2.74,2.74,272000.0,2.75,2.75,2.74,2.74,272000.0
2011-04-05 11:30:00,2.74,2.75,2.74,2.75,299200.0,2.74,2.75,2.74,2.75,299200.0
2011-04-05 12:00:00,2.75,2.75,2.74,2.75,270400.0,2.75,2.75,2.74,2.75,270400.0
2011-04-05 12:30:00,2.75,2.75,2.75,2.75,553600.0,2.75,2.75,2.75,2.75,553600.0
2011-04-05 13:00:00,2.75,2.76,2.75,2.75,500800.0,2.75,2.76,2.75,2.75,500800.0
2011-04-05 13:30:00,2.75,2.75,2.75,2.75,369600.0,2.75,2.75,2.75,2.75,369600.0
2011-04-05 14:00:00,2.75,2.75,2.74,2.75,510400.0,2.75,2.75,2.74,2.75,510400.0
2011-04-05 14:30:00,2.75,2.75,2.75,2.75,617600.0,2.75,2.75,2.75,2.75,617600.0
2011-04-05 15:00:00,2.75,2.75,2.75,2.75,331200.0,2.75,2.75,2.75,2.75,331200.0
2011-04-05 15:30:00,2.75,2.75,2.74,2.75,1526400.0,2.75,2.75,2.74,2.75,1526400.0
2011-04-06 09:30:00,2.76,2.77,2.75,2.76,216000.0,2.76,2.77,2.75,2.76,216000.0
2011-04-06 10:00:00,2.76,2.76,2.75,2.76,393600.0,2.76,2.76,2.75,2.76,393600.0
2011-04-06 10:30:00,2.76,2.76,2.76,2.76,158400.0,2.76,2.76,2.76,2.76,158400.0
2011-04-06 11:00:00,2.76,2.76,2.75,2.75,379200.0,2.76,2.76,2.75,2.75,379200.0
2011-04-06 11:30:00,2.75,2.75,2.75,2.75,182400.0,2.75,2.75,2.75,2.75,182400.0
2011-04-06 12:00:00,2.75,2.75,2.75,2.75,273600.0,2.75,2.75,2.75,2.75,273600.0
2011-04-06 12:30:00,2.75,2.75,2.75,2.75,384000.0,2.75,2.75,2.75,2.75,384000.0
2011-04-06 13:00:00,2.75,2.76,2.75,2.76,200000.0,2.75,2.76,2.75,2.76,200000.0
2011-04-06 13:30:00,2.76,2.77,2.76,2.76,201600.0,2.76,2.77,2.76,2.76,201600.0
2011-04-06 14:00:00,2.76,2.77,2.76,2.76,227200.0,2.76,2.77,2.76,2.76,227200.0
2011-04-06 14:30:00,2.76,2.77,2.76,2.76,222400.0,2.76,2.77,2.76,2.76,222400.0
2011-04-06 15:00:00,2.76,2.76,2.76,2.76,636800.0,2.76,2.76,2.76,2.76,636800.0
2011-04-06 15:30:00,2.76,2.76,2.76,2.76,760000.0,2.76,2.76,2.76,2.76,760000.0
2011-04-07 09:30:00,2.76,2.77,2.76,2.76,400000.0,2.76,2.77,2.76,2.76,400000.0
2011-04-07 10:00:00,2.76,2.76,2.73,2.73,342400.0,2.76,2.76,2.73,2.73,342400.0
2011-04-07 10:30:00,2.73,2.75,2.73,2.75,486400.0,2.73,2.75,2.73,2.75,486400.0
2011-04-07 11:00:00,2.75,2.75,2.74,2.74,304000.0,2.75,2.75,2.74,2.74,304000.0
2011-04-07 11:30:00,2.74,2.74,2.74,2.74,182400.0,2.74,2.74,2.74,2.74,182400.0
2011-04-07 12:00:00,2.74,2.75,2.74,2.74,251200.0,2.74,2.75,2.74,2.74,251200.0
2011-04-07 12:30:00,2.74,2.75,2.74,2.75,504000.0,2.74,2.75,2.74,2.75,504000.0
2011-04-07 13:00:00,2.75,2.75,2.74,2.74,160000.0,2.75,2.75,2.74,2.74,160000.0
2011-04-07 13:30:00,2.74,2.74,2.74,2.74,140800.0,2.74,2.74,2.74,2.74,140800.0
2011-04-07 14:00:00,2.74,2.74,2.74,2.74,172800.0,2.74,2.74,2.74,2.74,172800.0
2011-04-07 14:30:00,2.74,2.75,2.74,2.75,208000.0,2.74,2.75,2.74,2.75,208000.0
2011-04-07 15:00:00,2.75,2.75,2.75,2.75,345600.0,2.75,2.75,2.75,2.75,345600.0
2011-04-07 15:30:00,2.75,2.75,2.74,2.75,971200.0,2.75,2.75,2.74,2.75,971200.0
2011-04-08 09:30:00,2.75,2.75,2.73,2.75,310400.0,2.75,2.75,2.73,2.75,310400.0
2011-04-08 10:00:00,2.75,2.75,2.75,2.75,233600.0,2.75,2.75,2.75,2.75,233600.0
2011-04-08 10:30:00,2.75,2.75,2.75,2.75,254400.0,2.75,2.75,2.75,2.75,254400.0
2011-04-08 11:00:00,2.75,2.75,2.74,2.74,160000.0,2.75,2.75,2.74,2.74,160000.0
2011-04-08 11:30:00,2.74,2.75,2.74,2.75,150400.0,2.74,2.75,2.74,2.75,150400.0
2011-04-08 12:00:00,2.75,2.75,2.75,2.75,257600.0,2.75,2.75,2.75,2.75,257600.0
2011-04-08 12:30:00,2.75,2.75,2.74,2.75,110400.0,2.75,2.75,2.74,2.75,110400.0
2011-04-08 13:00:00,2.74,2.75,2.74,2.74,145600.0,2.74,2.75,2.74,2.74,145600.0
2011-04-08 13:30:00,2.75,2.75,2.74,2.75,254400.0,2.75,2.75,2.74,2.75,254400.0
2011-04-08 14:00:00,2.75,2.75,2.75,2.75,1259200.0,2.75,2.75,2.75,2.75,1259200.0
2011-04-08 14:30:00,2.75,2.75,2.74,2.74,686400.0,2.75,2.75,2.74,2.74,686400.0
2011-04-08 15:00:00,2.74,2.75,2.74,2.74,632000.0,2.74,2.75,2.74,2.74,632000.0
2011-04-08 15:30:00,2.74,2.76,2.74,2.75,1198400.0,2.74,2.76,2.74,2.75,1198400.0
2011-04-11 09:30:00,2.75,2.79,2.74,2.78,403200.0,2.75,2.79,2.74,2.78,403200.0
2011-04-11 10:00:00,2.78,2.79,2.78,2.78,601600.0,2.78,2.79,2.78,2.78,601600.0
2011-04-11 10:30:00,2.78,2.8,2.78,2.8,593600.0,2.78,2.8,2.78,2.8,593600.0
2011-04-11 11:00:00,2.8,2.8,2.78,2.78,286400.0,2.8,2.8,2.78,2.78,286400.0
2011-04-11 11:30:00,2.78,2.79,2.78,2.78,236800.0,2.78,2.79,2.78,2.78,236800.0
2011-04-11 12:00:00,2.78,2.78,2.78,2.78,417600.0,2.78,2.78,2.78,2.78,417600.0
2011-04-11 12:30:00,2.78,2.78,2.78,2.78,228800.0,2.78,2.78,2.78,2.78,228800.0
2011-04-11 13:00:00,2.78,2.78,2.77,2.78,468800.0,2.78,2.78,2.77,2.78,468800.0
2011-04-11 13:30:00,2.78,2.78,2.78,2.78,422400.0,2.78,2.78,2.78,2.78,422400.0
2011-04-11 14:00:00,2.78,2.79,2.78,2.79,291200.0,2.78,2.79,2.78,2.79,291200.0
2011-04-11 14:30:00,2.79,2.8,2.79,2.79,542400.0,2.79,2.8,2.79,2.79,542400.0
2011-04-11 15:00:00,2.79,2.79,2.78,2.78,694400.0,2.79,2.79,2.78,2.78,694400.0
2011-04-11 15:30:00,2.78,2.79,2.77,2.78,1462400.0,2.78,2.79,2.77,2.78,1462400.0
2011-04-12 09:30:00,2.76,2.79,2.76,2.77,764800.0,2.76,2.79,2.76,2.77,764800.0
2011-04-12 10:00:00,2.77,2.77,2.75,2.77,756800.0,2.77,2.77,2.75,2.77,756800.0
2011-04-12 10:30:00,2.77,2.78,2.77,2.77,304000.0,2.77,2.78,2.77,2.77,304000.0
2011-04-12 11:00:00,2.77,2.77,2.77,2.77,262400.0,2.77,2.77,2.77,2.77,262400.0
2011-04-12 11:30:00,2.77,2.77,2.77,2.77,192000.0,2.77,2.77,2.77,2.77,192000.0
2011-04-12 12:00:00,2.77,2.78,2.77,2.78,403200.0,2.77,2.78,2.77,2.78,403200.0
2011-04-12 12:30:00,2.77,2.78,2.77,2.78,172800.0,2.77,2.78,2.77,2.78,172800.0
2011-04-12 13:00:00,2.78,2.79,2.78,2.78,323200.0,2.78,2.79,2.78,2.78,323200.0
2011-04-12 13:30:00,2.78,2.79,2.78,2.79,334400.0,2.78,2.79,2.78,2.79,334400.0
2011-04-12 14:00:00,2.79,2.79,2.79,2.79,486400.0,2.79,2.79,2.79,2.79,486400.0
2011-04-12 14:30:00,2.79,2.8,2.79,2.79,328000.0,2.79,2.8,2.79,2.79,328000.0
2011-04-12 15:00:00,2.79,2.79,2.77,2.77,875200.0,2.79,2.79,2.77,2.77,875200.0
2011-04-12 15:30:00,2.77,2.77,2.77,2.77,1302400.0,2.77,2.77,2.77,2.77,1302400.0
2011-04-13 09:30:00,2.79,2.8,2.78,2.8,550400.0,2.79,2.8,2.78,2.8,550400.0
2011-04-13 10:00:00,2.8,2.8,2.78,2.78,726400.0,2.8,2.8,2.78,2.78,726400.0
2011-04-13 10:30:00,2.78,2.79,2.78,2.79,446400.0,2.78,2.79,2.78,2.79,446400.0
2011-04-13 11:00:00,2.79,2.79,2.78,2.78,163200.0,2.79,2.79,2.78,2.78,163200.0
2011-04-13 11:30:00,2.78,2.79,2.78,2.78,228800.0,2.78,2.79,2.78,2.78,228800.0
2011-04-13 12:00:00,2.78,2.78,2.77,2.78,297600.0,2.78,2.78,2.77,2.78,297600.0
2011-04-13 12:30:00,2.78,2.78,2.77,2.78,324800.0,2.78,2.78,2.77,2.78,324800.0
2011-04-13 13:00:00,2.78,2.78,2.78,2.78,206400.0,2.78,2.78,2.78,2.78,206400.0
2011-04-13 13:30:00,2.78,2.79,2.78,2.79,246400.0,2.78,2.79,2.78,2.79,246400.0
2011-04-13 14:00:00,2.79,2.8,2.79,2.79,292800.0,2.79,2.8,2.79,2.79,292800.0
2011-04-13 14:30:00,2.79,2.8,2.79,2.8,324800.0,2.79,2.8,2.79,2.8,324800.0
2011-04-13 15:00:00,2.8,2.81,2.8,2.8,425600.0,2.8,2.81,2.8,2.8,425600.0
2011-04-13 15:30:00,2.8,2.8,2.79,2.79,1777600.0,2.8,2.8,2.79,2.79,1777600.0
2011-04-14 09:30:00,2.77,2.8,2.77,2.79,356800.0,2.77,2.8,2.77,2.79,356800.0
2011-04-14 10:00:00,2.79,2.8,2.78,2.78,667200.0,2.79,2.8,2.78,2.78,667200.0
2011-04-14 10:30:00,2.78,2.79,2.78,2.78,315200.0,2.78,2.79,2.78,2.78,315200.0
2011-04-14 11:00:00,2.78,2.78,2.77,2.78,540800.0,2.78,2.78,2.77,2.78,540800.0
2011-04-14 11:30:00,2.78,2.78,2.77,2.78,222400.0,2.78,2.78,2.77,2.78,222400.0
2011-04-14 12:00:00,2.78,2.78,2.78,2.78,320000.0,2.78,2.78,2.78,2.78,320000.0
2011-04-14 12:30:00,2.78,2.79,2.78,2.78,577600.0,2.78,2.79,2.78,2.78,577600.0
2011-04-14 13:00:00,2.78,2.79,2.78,2.79,118400.0,2.78,2.79,2.78,2.79,118400.0
2011-04-14 13:30:00,2.79,2.79,2.78,2.78,124800.0,2.79,2.79,2.78,2.78,124800.0
2011-04-14 14:00:00,2.78,2.78,2.78,2.78,267200.0,2.78,2.78,2.78,2.78,267200.0
2011-04-14 14:30:00,2.78,2.79,2.78,2.79,512000.0,2.78,2.79,2.78,2.79,512000.0
2011-04-14 15:00:00,2.79,2.79,2.78,2.78,740800.0,2.79,2.79,2.78,2.78,740800.0
2011-04-14 15:30:00,2.79,2.79,2.78,2.78,992000.0,2.79,2.79,2.78,2.78,992000.0
2011-04-15 09:30:00,2.78,2.78,2.76,2.77,193600.0,2.78,2.78,2.76,2.77,193600.0
2011-04-15 10:00:00,2.77,2.78,2.77,2.78,128000.0,2.77,2.78,2.77,2.78,128000.0
2011-04-15 10:30:00,2.78,2.78,2.77,2.78,172800.0,2.78,2.78,2.77,2.78,172800.0
2011-04-15 11:00:00,2.78,2.79,2.78,2.78,248000.0,2.78,2.79,2.78,2.78,248000.0
2011-04-15 11:30:00,2.79,2.79,2.78,2.79,251200.0,2.79,2.79,2.78,2.79,251200.0
2011-04-15 12:00:00,2.79,2.79,2.78,2.79,227200.0,2.79,2.79,2.78,2.79,227200.0
2011-04-15 12:30:00,2.79,2.79,2.78,2.79,104000.0,2.79,2.79,2.78,2.79,104000.0
2011-04-15 13:00:00,2.79,2.79,2.79,2.79,451200.0,2.79,2.79,2.79,2.79,451200.0
2011-04-15 13:30:00,2.79,2.79,2.79,2.79,328000.0,2.79,2.79,2.79,2.79,328000.0
2011-04-15 14:00:00,2.79,2.79,2.79,2.79,238400.0,2.79,2.79,2.79,2.79,238400.0
2011-04-15 14:30:00,2.79,2.79,2.79,2.79,436800.0,2.79,2.79,2.79,2.79,436800.0
2011-04-15 15:00:00,2.79,2.79,2.79,2.79,436800.0,2.79,2.79,2.79,2.79,436800.0
2011-04-15 15:30:00,2.79,2.8,2.79,2.8,1387200.0,2.79,2.8,2.79,2.8,1387200.0
2011-04-18 09:30:00,2.77,2.77,2.76,2.76,171200.0,2.77,2.77,2.76,2.76,171200.0
2011-04-18 10:00:00,2.76,2.76,2.75,2.76,155200.0,2.76,2.76,2.75,2.76,155200.0
2011-04-18 10:30:00,2.76,2.76,2.75,2.75,227200.0,2.76,2.76,2.75,2.75,227200.0
2011-04-18 11:00:00,2.75,2.75,2.74,2.75,148800.0,2.75,2.75,2.74,2.75,148800.0
2011-04-18 11:30:00,2.75,2.75,2.74,2.74,236800.0,2.75,2.75,2.74,2.74,236800.0
2011-04-18 12:00:00,2.74,2.74,2.74,2.74,115200.0,2.74,2.74,2.74,2.74,115200.0
2011-04-18 12:30:00,2.74,2.74,2.73,2.74,177600.0,2.74,2.74,2.73,2.74,177600.0
2011-04-18 13:00:00,2.74,2.74,2.73,2.73,300800.0,2.74,2.74,2.73,2.73,300800.0
2011-04-18 13:30:00,2.73,2.74,2.73,2.73,388800.0,2.73,2.74,2.73,2.73,388800.0
2011-04-18 14:00:00,2.73,2.74,2.73,2.73,161600.0,2.73,2.74,2.73,2.73,161600.0
2011-04-18 14:30:00,2.73,2.75,2.73,2.75,315200.0,2.73,2.75,2.73,2.75,315200.0
2011-04-18 15:00:00,2.75,2.76,2.75,2.75,272000.0,2.75,2.76,2.75,2.75,272000.0
2011-04-18 15:30:00,2.75,2.76,2.75,2.75,784000.0,2.75,2.76,2.75,2.75,784000.0
2011-04-19 09:30:00,2.76,2.77,2.76,2.76,212800.0,2.76,2.77,2.76,2.76,212800.0
2011-04-19 10:00:00,2.76,2.76,2.75,2.75,660800.0,2.76,2.76,2.75,2.75,660800.0
2011-04-19 10:30:00,2.75,2.75,2.74,2.75,206400.0,2.75,2.75,2.74,2.75,206400.0
2011-04-19 11:00:00,2.75,2.75,2.75,2.75,139200.0,2.75,2.75,2.75,2.75,139200.0
2011-04-19 11:30:00,2.75,2.75,2.74,2.75,123200.0,2.75,2.75,2.74,2.75,123200.0
2011-04-19 12:00:00,2.75,2.75,2.74,2.74,131200.0,2.75,2.75,2.74,2.74,131200.0
2011-04-19 12:30:00,2.74,2.75,2.74,2.75,329600.0,2.74,2.75,2.74,2.75,329600.0
2011-04-19 13:00:00,2.74,2.75,2.74,2.74,240000.0,2.74,2.75,2.74,2.74,240000.0
2011-04-19 13:30:00,2.74,2.74,2.74,2.74,395200.0,2.74,2.74,2.74,2.74,395200.0
2011-04-19 14:00:00,2.74,2.74,2.74,2.74,217600.0,2.74,2.74,2.74,2.74,217600.0
2011-04-19 14:30:00,2.74,2.75,2.74,2.74,224000.0,2.74,2.75,2.74,2.74,224000.0
2011-04-19 15:00:00,2.74,2.76,2.74,2.76,278400.0,2.74,2.76,2.74,2.76,278400.0
2011-04-19 15:30:00,2.76,2.76,2.75,2.75,857600.0,2.76,2.76,2.75,2.75,857600.0
2011-04-20 09:30:00,2.78,2.79,2.77,2.78,188800.0,2.78,2.79,2.77,2.78,188800.0
2011-04-20 10:00:00,2.78,2.78,2.77,2.78,243200.0,2.78,2.78,2.77,2.78,243200.0
2011-04-20 10:30:00,2.78,2.79,2.78,2.79,124800.0,2.78,2.79,2.78,2.79,124800.0
2011-04-20 11:00:00,2.78,2.78,2.78,2.78,123200.0,2.78,2.78,2.78,2.78,123200.0
2011-04-20 11:30:00,2.78,2.78,2.77,2.78,128000.0,2.78,2.78,2.77,2.78,128000.0
2011-04-20 12:00:00,2.78,2.78,2.78,2.78,73600.0,2.78,2.78,2.78,2.78,73600.0
2011-04-20 12:30:00,2.78,2.78,2.77,2.77,65600.0,2.78,2.78,2.77,2.77,65600.0
2011-04-20 13:00:00,2.77,2.77,2.77,2.77,73600.0,2.77,2.77,2.77,2.77,73600.0
2011-04-20 13:30:00,2.77,2.78,2.77,2.77,105600.0,2.77,2.78,2.77,2.77,105600.0
2011-04-20 14:00:00,2.77,2.77,2.77,2.77,110400.0,2.77,2.77,2.77,2.77,110400.0
2011-04-20 14:30:00,2.77,2.77,2.77,2.77,256000.0,2.77,2.77,2.77,2.77,256000.0
2011-04-20 15:00:00,2.77,2.78,2.77,2.78,723200.0,2.77,2.78,2.77,2.78,723200.0
2011-04-20 15:30:00,2.77,2.78,2.77,2.78,1064000.0,2.77,2.78,2.77,2.78,1064000.0
2011-04-21 09:30:00,2.78,2.78,2.77,2.77,339200.0,2.78,2.78,2.77,2.77,339200.0
2011-04-21 10:00:00,2.76,2.77,2.76,2.77,166400.0,2.76,2.77,2.76,2.77,166400.0
2011-04-21 10:30:00,2.77,2.77,2.76,2.77,216000.0,2.77,2.77,2.76,2.77,216000.0
2011-04-21 11:00:00,2.77,2.77,2.77,2.77,91200.0,2.77,2.77,2.77,2.77,91200.0
2011-04-21 11:30:00,2.77,2.77,2.77,2.77,128000.0,2.77,2.77,2.77,2.77,128000.0
2011-04-21 12:00:00,2.77,2.77,2.77,2.77,137600.0,2.77,2.77,2.77,2.77,137600.0
2011-04-21 12:30:00,2.77,2.77,2.77,2.77,89600.0,2.77,2.77,2.77,2.77,89600.0
2011-04-21 13:00:00,2.77,2.77,2.77,2.77,126400.0,2.77,2.77,2.77,2.77,126400.0
2011-04-21 13:30:00,2.77,2.77,2.77,2.77,115200.0,2.77,2.77,2.77,2.77,115200.0
2011-04-21 14:00:00,2.77,2.77,2.77,2.77,115200.0,2.77,2.77,2.77,2.77,115200.0
2011-04-21 14:30:00,2.77,2.77,2.77,2.77,248000.0,2.77,2.77,2.77,2.77,248000.0
2011-04-21 15:00:00,2.77,2.77,2.77,2.77,412800.0,2.77,2.77,2.77,2.77,412800.0
2011-04-21 15:30:00,2.77,2.77,2.77,2.77,1118400.0,2.77,2.77,2.77,2.77,1118400.0
2011-04-25 09:30:00,2.77,2.78,2.76,2.77,212800.0,2.77,2.78,2.76,2.77,212800.0
2011-04-25 10:00:00,2.77,2.77,2.75,2.75,329600.0,2.77,2.77,2.75,2.75,329600.0
2011-04-25 10:30:00,2.75,2.76,2.75,2.75,308800.0,2.75,2.76,2.75,2.75,308800.0
2011-04-25 11:00:00,2.75,2.75,2.74,2.74,168000.0,2.75,2.75,2.74,2.74,168000.0
2011-04-25 11:30:00,2.74,2.75,2.74,2.75,179200.0,2.74,2.75,2.74,2.75,179200.0
2011-04-25 12:00:00,2.75,2.75,2.75,2.75,145600.0,2.75,2.75,2.75,2.75,145600.0
2011-04-25 12:30:00,2.75,2.76,2.75,2.76,100800.0,2.75,2.76,2.75,2.76,100800.0
2011-04-25 13:00:00,2.76,2.76,2.76,2.76,203200.0,2.76,2.76,2.76,2.76,203200.0
2011-04-25 13:30:00,2.76,2.76,2.76,2.76,150400.0,2.76,2.76,2.76,2.76,150400.0
2011-04-25 14:00:00,2.76,2.77,2.76,2.77,169600.0,2.76,2.77,2.76,2.77,169600.0
2011-04-25 14:30:00,2.77,2.77,2.77,2.77,124800.0,2.77,2.77,2.77,2.77,124800.0
2011-04-25 15:00:00,2.77,2.77,2.76,2.77,416000.0,2.77,2.77,2.76,2.77,416000.0
2011-04-25 15:30:00,2.77,2.77,2.77,2.77,1004800.0,2.77,2.77,2.77,2.77,1004800.0
2011-04-26 09:30:00,2.78,2.78,2.76,2.77,307200.0,2.78,2.78,2.76,2.77,307200.0
2011-04-26 10:00:00,2.77,2.77,2.77,2.77,297600.0,2.77,2.77,2.77,2.77,297600.0
2011-04-26 10:30:00,2.77,2.78,2.77,2.77,640000.0,2.77,2.78,2.77,2.77,640000.0
2011-04-26 11:00:00,2.77,2.77,2.76,2.76,342400.0,2.77,2.77,2.76,2.76,342400.0
2011-04-26 11:30:00,2.76,2.77,2.76,2.77,372800.0,2.76,2.77,2.76,2.77,372800.0
2011-04-26 12:00:00,2.77,2.77,2.77,2.77,227200.0,2.77,2.77,2.77,2.77,227200.0
2011-04-26 12:30:00,2.77,2.77,2.77,2.77,244800.0,2.77,2.77,2.77,2.77,244800.0
2011-04-26 13:00:00,2.77,2.77,2.77,2.77,174400.0,2.77,2.77,2.77,2.77,174400.0
2011-04-26 13:30:00,2.77,2.77,2.77,2.77,196800.0,2.77,2.77,2.77,2.77,196800.0
2011-04-26 14:00:00,2.77,2.78,2.77,2.77,158400.0,2.77,2.78,2.77,2.77,158400.0
2011-04-26 14:30:00,2.77,2.77,2.76,2.76,273600.0,2.77,2.77,2.76,2.76,273600.0
2011-04-26 15:00:00,2.76,2.77,2.76,2.77,713600.0,2.76,2.77,2.76,2.77,713600.0
2011-04-26 15:30:00,2.77,2.77,2.77,2.77,966400.0,2.77,2.77,2.77,2.77,966400.0
2011-04-27 09:30:00,2.78,2.78,2.75,2.77,542400.0,2.78,2.78,2.75,2.77,542400.0
2011-04-27 10:00:00,2.77,2.77,2.75,2.75,536000.0,2.77,2.77,2.75,2.75,536000.0
2011-04-27 10:30:00,2.75,2.76,2.75,2.76,515200.0,2.75,2.76,2.75,2.76,515200.0
2011-04-27 11:00:00,2.76,2.76,2.75,2.76,296000.0,2.76,2.76,2.75,2.76,296000.0
2011-04-27 11:30:00,2.76,2.76,2.74,2.74,481600.0,2.76,2.76,2.74,2.74,481600.0
2011-04-27 12:00:00,2.74,2.75,2.74,2.75,411200.0,2.74,2.75,2.74,2.75,411200.0
2011-04-27 12:30:00,2.75,2.76,2.75,2.76,342400.0,2.75,2.76,2.75,2.76,342400.0
2011-04-27 13:00:00,2.76,2.76,2.75,2.75,435200.0,2.76,2.76,2.75,2.75,435200.0
2011-04-27 13:30:00,2.75,2.75,2.75,2.75,180800.0,2.75,2.75,2.75,2.75,180800.0
2011-04-27 14:00:00,2.75,2.76,2.74,2.75,428800.0,2.75,2.76,2.74,2.75,428800.0
2011-04-27 14:30:00,2.75,2.76,2.75,2.76,347200.0,2.75,2.76,2.75,2.76,347200.0
2011-04-27 15:00:00,2.76,2.77,2.76,2.76,708800.0,2.76,2.77,2.76,2.76,708800.0
2011-04-27 15:30:00,2.76,2.77,2.76,2.77,1841600.0,2.76,2.77,2.76,2.77,1841600.0
2011-04-28 09:30:00,2.77,2.77,2.76,2.77,192000.0,2.77,2.77,2.76,2.77,192000.0
2011-04-28 10:00:00,2.77,2.77,2.77,2.77,110400.0,2.77,2.77,2.77,2.77,110400.0
2011-04-28 10:30:00,2.77,2.78,2.77,2.77,196800.0,2.77,2.78,2.77,2.77,196800.0
2011-04-28 11:00:00,2.77,2.78,2.77,2.77,156800.0,2.77,2.78,2.77,2.77,156800.0
2011-04-28 11:30:00,2.77,2.77,2.77,2.77,115200.0,2.77,2.77,2.77,2.77,115200.0
2011-04-28 12:00:00,2.77,2.77,2.77,2.77,68800.0,2.77,2.77,2.77,2.77,68800.0
2011-04-28 12:30:00,2.77,2.77,2.77,2.77,76800.0,2.77,2.77,2.77,2.77,76800.0
2011-04-28 13:00:00,2.77,2.77,2.76,2.77,192000.0,2.77,2.77,2.76,2.77,192000.0
2011-04-28 13:30:00,2.77,2.78,2.77,2.77,142400.0,2.77,2.78,2.77,2.77,142400.0
2011-04-28 14:00:00,2.77,2.78,2.77,2.78,140800.0,2.77,2.78,2.77,2.78,140800.0
2011-04-28 14:30:00,2.78,2.78,2.78,2.78,276800.0,2.78,2.78,2.78,2.78,276800.0
2011-04-28 15:00:00,2.78,2.79,2.78,2.78,484800.0,2.78,2.79,2.78,2.78,484800.0
2011-04-28 15:30:00,2.78,2.79,2.77,2.78,1539200.0,2.78,2.79,2.77,2.78,1539200.0
2011-04-29 09:30:00,2.78,2.8,2.76,2.79,196800.0,2.78,2.8,2.76,2.79,196800.0
2011-04-29 10:00:00,2.79,2.79,2.79,2.79,153600.0,2.79,2.79,2.79,2.79,153600.0
2011-04-29 10:30:00,2.79,2.81,2.79,2.81,132800.0,2.79,2.81,2.79,2.81,132800.0
2011-04-29 11:00:00,2.81,2.81,2.81,2.81,262400.0,2.81,2.81,2.81,2.81,262400.0
2011-04-29 11:30:00,2.81,2.82,2.81,2.82,331200.0,2.81,2.82,2.81,2.82,331200.0
2011-04-29 12:00:00,2.82,2.83,2.82,2.82,132800.0,2.82,2.83,2.82,2.82,132800.0
2011-04-29 12:30:00,2.82,2.83,2.82,2.83,163200.0,2.82,2.83,2.82,2.83,163200.0
2011-04-29 13:00:00,2.83,2.83,2.83,2.83,137600.0,2.83,2.83,2.83,2.83,137600.0
2011-04-29 13:30:00,2.83,2.84,2.83,2.84,259200.0,2.83,2.84,2.83,2.84,259200.0
2011-04-29 14:00:00,2.84,2.85,2.84,2.85,419200.0,2.84,2.85,2.84,2.85,419200.0
2011-04-29 14:30:00,2.85,2.85,2.85,2.85,406400.0,2.85,2.85,2.85,2.85,406400.0
2011-04-29 15:00:00,2.85,2.85,2.83,2.83,721600.0,2.85,2.85,2.83,2.83,721600.0
2011-04-29 15:30:00,2.83,2.84,2.82,2.84,2241600.0,2.83,2.84,2.82,2.84,2241600.0
2011-05-02 09:30:00,2.84,2.84,2.83,2.83,318400.0,2.84,2.84,2.83,2.83,318400.0
2011-05-02 10:00:00,2.83,2.83,2.82,2.83,297600.0,2.83,2.83,2.82,2.83,297600.0
2011-05-02 10:30:00,2.83,2.83,2.83,2.83,273600.0,2.83,2.83,2.83,2.83,273600.0
2011-05-02 11:00:00,2.83,2.83,2.82,2.83,230400.0,2.83,2.83,2.82,2.83,230400.0
2011-05-02 11:30:00,2.83,2.83,2.82,2.82,387200.0,2.83,2.83,2.82,2.82,387200.0
2011-05-02 12:00:00,2.82,2.83,2.81,2.81,273600.0,2.82,2.83,2.81,2.81,273600.0
2011-05-02 12:30:00,2.81,2.82,2.8,2.81,281600.0,2.81,2.82,2.8,2.81,281600.0
2011-05-02 13:00:00,2.81,2.81,2.8,2.81,108800.0,2.81,2.81,2.8,2.81,108800.0
2011-05-02 13:30:00,2.81,2.81,2.81,2.81,136000.0,2.81,2.81,2.81,2.81,136000.0
2011-05-02 14:00:00,2.81,2.81,2.81,2.81,145600.0,2.81,2.81,2.81,2.81,145600.0
2011-05-02 14:30:00,2.81,2.81,2.81,2.81,105600.0,2.81,2.81,2.81,2.81,105600.0
2011-05-02 15:00:00,2.81,2.82,2.81,2.81,414400.0,2.81,2.82,2.81,2.81,414400.0
2011-05-02 15:30:00,2.81,2.81,2.81,2.81,784000.0,2.81,2.81,2.81,2.81,784000.0
2011-05-03 09:30:00,2.82,2.86,2.81,2.84,609600.0,2.82,2.86,2.81,2.84,609600.0
2011-05-03 10:00:00,2.84,2.85,2.82,2.83,388800.0,2.84,2.85,2.82,2.83,388800.0
2011-05-03 10:30:00,2.83,2.85,2.83,2.84,400000.0,2.83,2.85,2.83,2.84,400000.0
2011-05-03 11:00:00,2.84,2.86,2.84,2.84,305600.0,2.84,2.86,2.84,2.84,305600.0
2011-05-03 11:30:00,2.84,2.84,2.83,2.83,174400.0,2.84,2.84,2.83,2.83,174400.0
2011-05-03 12:00:00,2.83,2.85,2.83,2.85,553600.0,2.83,2.85,2.83,2.85,553600.0
2011-05-03 12:30:00,2.85,2.86,2.85,2.85,648000.0,2.85,2.86,2.85,2.85,648000.0
2011-05-03 13:00:00,2.85,2.86,2.85,2.86,464000.0,2.85,2.86,2.85,2.86,464000.0
2011-05-03 13:30:00,2.86,2.86,2.86,2.86,441600.0,2.86,2.86,2.86,2.86,441600.0
2011-05-03 14:00:00,2.86,2.86,2.86,2.86,572800.0,2.86,2.86,2.86,2.86,572800.0
2011-05-03 14:30:00,2.86,2.86,2.84,2.84,830400.0,2.86,2.86,2.84,2.84,830400.0
2011-05-03 15:00:00,2.84,2.85,2.83,2.83,1104000.0,2.84,2.85,2.83,2.83,1104000.0
2011-05-03 15:30:00,2.83,2.85,2.83,2.83,3104000.0,2.83,2.85,2.83,2.83,3104000.0
2011-05-04 09:30:00,2.83,2.84,2.82,2.83,240000.0,2.83,2.84,2.82,2.83,240000.0
2011-05-04 10:00:00,2.83,2.83,2.81,2.81,412800.0,2.83,2.83,2.81,2.81,412800.0
2011-05-04 10:30:00,2.81,2.82,2.81,2.81,340800.0,2.81,2.82,2.81,2.81,340800.0
2011-05-04 11:00:00,2.81,2.81,2.8,2.81,385600.0,2.81,2.81,2.8,2.81,385600.0
2011-05-04 11:30:00,2.81,2.82,2.81,2.82,888000.0,2.81,2.82,2.81,2.82,888000.0
2011-05-04 12:00:00,2.82,2.82,2.81,2.81,361600.0,2.82,2.82,2.81,2.81,361600.0
2011-05-04 12:30:00,2.81,2.81,2.81,2.81,104000.0,2.81,2.81,2.81,2.81,104000.0
2011-05-04 13:00:00,2.81,2.82,2.81,2.82,203200.0,2.81,2.82,2.81,2.82,203200.0
2011-05-04 13:30:00,2.82,2.82,2.81,2.82,358400.0,2.82,2.82,2.81,2.82,358400.0
2011-05-04 14:00:00,2.82,2.83,2.82,2.83,416000.0,2.82,2.83,2.82,2.83,416000.0
2011-05-04 14:30:00,2.83,2.84,2.83,2.83,334400.0,2.83,2.84,2.83,2.83,334400.0
2011-05-04 15:00:00,2.83,2.84,2.83,2.84,414400.0,2.83,2.84,2.83,2.84,414400.0
2011-05-04 15:30:00,2.84,2.85,2.84,2.84,1156800.0,2.84,2.85,2.84,2.84,1156800.0
2011-05-05 09:30:00,2.82,2.82,2.8,2.82,441600.0,2.82,2.82,2.8,2.82,441600.0
2011-05-05 10:00:00,2.82,2.83,2.82,2.83,955200.0,2.82,2.83,2.82,2.83,955200.0
2011-05-05 10:30:00,2.83,2.84,2.83,2.84,182400.0,2.83,2.84,2.83,2.84,182400.0
2011-05-05 11:00:00,2.84,2.84,2.83,2.83,171200.0,2.84,2.84,2.83,2.83,171200.0
2011-05-05 11:30:00,2.83,2.84,2.83,2.83,203200.0,2.83,2.84,2.83,2.83,203200.0
2011-05-05 12:00:00,2.83,2.84,2.83,2.84,441600.0,2.83,2.84,2.83,2.84,441600.0
2011-05-05 12:30:00,2.84,2.84,2.84,2.84,176000.0,2.84,2.84,2.84,2.84,176000.0
2011-05-05 13:00:00,2.84,2.85,2.84,2.84,148800.0,2.84,2.85,2.84,2.84,148800.0
2011-05-05 13:30:00,2.84,2.85,2.84,2.85,248000.0,2.84,2.85,2.84,2.85,248000.0
2011-05-05 14:00:00,2.85,2.85,2.84,2.85,243200.0,2.85,2.85,2.84,2.85,243200.0
2011-05-05 14:30:00,2.85,2.85,2.85,2.85,305600.0,2.85,2.85,2.85,2.85,305600.0
2011-05-05 15:00:00,2.85,2.85,2.83,2.83,1048000.0,2.85,2.85,2.83,2.83,1048000.0
2011-05-05 15:30:00,2.83,2.84,2.83,2.83,1030400.0,2.83,2.84,2.83,2.83,1030400.0
2011-05-06 09:30:00,2.86,2.87,2.86,2.86,220800.0,2.86,2.87,2.86,2.86,220800.0
2011-05-06 10:00:00,2.86,2.86,2.85,2.85,174400.0,2.86,2.86,2.85,2.85,174400.0
2011-05-06 10:30:00,2.85,2.86,2.85,2.85,168000.0,2.85,2.86,2.85,2.85,168000.0
2011-05-06 11:00:00,2.85,2.87,2.85,2.87,150400.0,2.85,2.87,2.85,2.87,150400.0
2011-05-06 11:30:00,2.87,2.87,2.86,2.86,126400.0,2.87,2.87,2.86,2.86,126400.0
2011-05-06 12:00:00,2.86,2.86,2.85,2.85,161600.0,2.86,2.86,2.85,2.85,161600.0
2011-05-06 12:30:00,2.85,2.85,2.84,2.84,84800.0,2.85,2.85,2.84,2.84,84800.0
2011-05-06 13:00:00,2.84,2.84,2.83,2.84,369600.0,2.84,2.84,2.83,2.84,369600.0
2011-05-06 13:30:00,2.84,2.85,2.84,2.84,200000.0,2.84,2.85,2.84,2.84,200000.0
2011-05-06 14:00:00,2.84,2.85,2.84,2.84,257600.0,2.84,2.85,2.84,2.84,257600.0
2011-05-06 14:30:00,2.84,2.84,2.84,2.84,552000.0,2.84,2.84,2.84,2.84,552000.0
2011-05-06 15:00:00,2.84,2.84,2.84,2.84,390400.0,2.84,2.84,2.84,2.84,390400.0
2011-05-06 15:30:00,2.84,2.85,2.84,2.85,950400.0,2.84,2.85,2.84,2.85,950400.0
2011-05-09 09:30:00,2.84,2.84,2.83,2.84,118400.0,2.84,2.84,2.83,2.84,118400.0
2011-05-09 10:00:00,2.84,2.85,2.84,2.84,208000.0,2.84,2.85,2.84,2.84,208000.0
2011-05-09 10:30:00,2.84,2.85,2.84,2.84,144000.0,2.84,2.85,2.84,2.84,144000.0
2011-05-09 11:00:00,2.84,2.84,2.84,2.84,174400.0,2.84,2.84,2.84,2.84,174400.0
2011-05-09 11:30:00,2.84,2.84,2.84,2.84,137600.0,2.84,2.84,2.84,2.84,137600.0
2011-05-09 12:00:00,2.84,2.85,2.84,2.84,131200.0,2.84,2.85,2.84,2.84,131200.0
2011-05-09 12:30:00,2.84,2.85,2.84,2.85,68800.0,2.84,2.85,2.84,2.85,68800.0
2011-05-09 13:00:00,2.85,2.85,2.84,2.84,97600.0,2.85,2.85,2.84,2.84,97600.0
2011-05-09 13:30:00,2.84,2.84,2.84,2.84,225600.0,2.84,2.84,2.84,2.84,225600.0
2011-05-09 14:00:00,2.84,2.84,2.84,2.84,1020800.0,2.84,2.84,2.84,2.84,1020800.0
2011-05-09 14:30:00,2.84,2.85,2.84,2.85,214400.0,2.84,2.85,2.84,2.85,214400.0
2011-05-09 15:00:00,2.85,2.86,2.85,2.85,276800.0,2.85,2.86,2.85,2.85,276800.0
2011-05-09 15:30:00,2.85,2.85,2.85,2.85,390400.0,2.85,2.85,2.85,2.85,390400.0
2011-05-10 09:30:00,2.86,2.87,2.86,2.87,121600.0,2.86,2.87,2.86,2.87,121600.0
2011-05-10 10:00:00,2.87,2.87,2.84,2.86,923200.0,2.87,2.87,2.84,2.86,923200.0
2011-05-10 10:30:00,2.86,2.86,2.85,2.85,120000.0,2.86,2.86,2.85,2.85,120000.0
2011-05-10 11:00:00,2.85,2.86,2.85,2.86,83200.0,2.85,2.86,2.85,2.86,83200.0
2011-05-10 11:30:00,2.86,2.86,2.86,2.86,72000.0,2.86,2.86,2.86,2.86,72000.0
2011-05-10 12:00:00,2.86,2.86,2.86,2.86,64000.0,2.86,2.86,2.86,2.86,64000.0
2011-05-10 12:30:00,2.86,2.86,2.86,2.86,96000.0,2.86,2.86,2.86,2.86,96000.0
2011-05-10 13:00:00,2.86,2.86,2.86,2.86,73600.0,2.86,2.86,2.86,2.86,73600.0
2011-05-10 13:30:00,2.86,2.87,2.86,2.86,161600.0,2.86,2.87,2.86,2.86,161600.0
2011-05-10 14:00:00,2.86,2.87,2.86,2.87,292800.0,2.86,2.87,2.86,2.87,292800.0
2011-05-10 14:30:00,2.87,2.88,2.87,2.88,320000.0,2.87,2.88,2.87,2.88,320000.0
2011-05-10 15:00:00,2.88,2.89,2.87,2.89,611200.0,2.88,2.89,2.87,2.89,611200.0
2011-05-10 15:30:00,2.89,2.89,2.88,2.88,1766400.0,2.89,2.89,2.88,2.88,1766400.0
2011-05-11 09:30:00,2.88,2.88,2.86,2.88,196800.0,2.88,2.88,2.86,2.88,196800.0
2011-05-11 10:00:00,2.88,2.88,2.87,2.87,251200.0,2.88,2.88,2.87,2.87,251200.0
2011-05-11 10:30:00,2.87,2.87,2.86,2.87,100800.0,2.87,2.87,2.86,2.87,100800.0
2011-05-11 11:00:00,2.87,2.88,2.87,2.87,171200.0,2.87,2.88,2.87,2.87,171200.0
2011-05-11 11:30:00,2.87,2.87,2.86,2.86,81600.0,2.87,2.87,2.86,2.86,81600.0
2011-05-11 12:00:00,2.86,2.87,2.86,2.86,264000.0,2.86,2.87,2.86,2.86,264000.0
2011-05-11 12:30:00,2.86,2.86,2.86,2.86,379200.0,2.86,2.86,2.86,2.86,379200.0
2011-05-11 13:00:00,2.86,2.87,2.86,2.87,196800.0,2.86,2.87,2.86,2.87,196800.0
2011-05-11 13:30:00,2.86,2.87,2.86,2.87,294400.0,2.86,2.87,2.86,2.87,294400.0
2011-05-11 14:00:00,2.87,2.87,2.86,2.87,392000.0,2.87,2.87,2.86,2.87,392000.0
2011-05-11 14:30:00,2.87,2.87,2.87,2.87,273600.0,2.87,2.87,2.87,2.87,273600.0
2011-05-11 15:00:00,2.87,2.87,2.87,2.87,489600.0,2.87,2.87,2.87,2.87,489600.0
2011-05-11 15:30:00,2.87,2.87,2.86,2.86,806400.0,2.87,2.87,2.86,2.86,806400.0
2011-05-12 09:30:00,2.86,2.87,2.86,2.87,236800.0,2.86,2.87,2.86,2.87,236800.0
2011-05-12 10:00:00,2.87,2.89,2.87,2.88,249600.0,2.87,2.89,2.87,2.88,249600.0
2011-05-12 10:30:00,2.88,2.88,2.88,2.88,137600.0,2.88,2.88,2.88,2.88,137600.0
2011-05-12 11:00:00,2.88,2.88,2.87,2.87,432000.0,2.88,2.88,2.87,2.87,432000.0
2011-05-12 11:30:00,2.87,2.88,2.86,2.87,812800.0,2.87,2.88,2.86,2.87,812800.0
2011-05-12 12:00:00,2.88,2.9,2.88,2.9,163200.0,2.88,2.9,2.88,2.9,163200.0
2011-05-12 12:30:00,2.9,2.9,2.9,2.9,180800.0,2.9,2.9,2.9,2.9,180800.0
2011-05-12 13:00:00,2.9,2.91,2.9,2.91,156800.0,2.9,2.91,2.9,2.91,156800.0
2011-05-12 13:30:00,2.91,2.91,2.91,2.91,144000.0,2.91,2.91,2.91,2.91,144000.0
2011-05-12 14:00:00,2.91,2.91,2.89,2.9,1281600.0,2.91,2.91,2.89,2.9,1281600.0
2011-05-12 14:30:00,2.9,2.91,2.9,2.9,328000.0,2.9,2.91,2.9,2.9,328000.0
2011-05-12 15:00:00,2.9,2.9,2.9,2.9,374400.0,2.9,2.9,2.9,2.9,374400.0
2011-05-12 15:30:00,2.9,2.91,2.9,2.9,1307200.0,2.9,2.91,2.9,2.9,1307200.0
2011-05-13 09:30:00,2.9,2.9,2.89,2.9,134400.0,2.9,2.9,2.89,2.9,134400.0
2011-05-13 10:00:00,2.9,2.9,2.88,2.89,193600.0,2.9,2.9,2.88,2.89,193600.0
2011-05-13 10:30:00,2.9,2.91,2.88,2.88,512000.0,2.9,2.91,2.88,2.88,512000.0
2011-05-13 11:00:00,2.88,2.89,2.87,2.89,726400.0,2.88,2.89,2.87,2.89,726400.0
2011-05-13 11:30:00,2.89,2.9,2.89,2.89,92800.0,2.89,2.9,2.89,2.89,92800.0
2011-05-13 12:00:00,2.89,2.89,2.88,2.88,148800.0,2.89,2.89,2.88,2.88,148800.0
2011-05-13 12:30:00,2.88,2.89,2.88,2.89,86400.0,2.88,2.89,2.88,2.89,86400.0
2011-05-13 13:00:00,2.88,2.89,2.88,2.89,240000.0,2.88,2.89,2.88,2.89,240000.0
2011-05-13 13:30:00,2.88,2.89,2.88,2.88,124800.0,2.88,2.89,2.88,2.88,124800.0
2011-05-13 14:00:00,2.88,2.89,2.88,2.89,142400.0,2.88,2.89,2.88,2.89,142400.0
2011-05-13 14:30:00,2.89,2.89,2.89,2.89,118400.0,2.89,2.89,2.89,2.89,118400.0
2011-05-13 15:00:00,2.89,2.89,2.89,2.89,251200.0,2.89,2.89,2.89,2.89,251200.0
2011-05-13 15:30:00,2.89,2.9,2.89,2.89,606400.0,2.89,2.9,2.89,2.89,606400.0
2011-05-16 09:30:00,2.89,2.9,2.88,2.88,276800.0,2.89,2.9,2.88,2.88,276800.0
2011-05-16 10:00:00,2.88,2.89,2.88,2.89,99200.0,2.88,2.89,2.88,2.89,99200.0
2011-05-16 10:30:00,2.88,2.89,2.88,2.88,144000.0,2.88,2.89,2.88,2.88,144000.0
2011-05-16 11:00:00,2.89,2.9,2.89,2.9,281600.0,2.89,2.9,2.89,2.9,281600.0
2011-05-16 11:30:00,2.9,2.9,2.88,2.88,188800.0,2.9,2.9,2.88,2.88,188800.0
2011-05-16 12:00:00,2.88,2.88,2.88,2.88,107200.0,2.88,2.88,2.88,2.88,107200.0
2011-05-16 12:30:00,2.88,2.88,2.87,2.87,171200.0,2.88,2.88,2.87,2.87,171200.0
2011-05-16 13:00:00,2.87,2.88,2.87,2.88,296000.0,2.87,2.88,2.87,2.88,296000.0
2011-05-16 13:30:00,2.88,2.88,2.87,2.88,179200.0,2.88,2.88,2.87,2.88,179200.0
2011-05-16 14:00:00,2.88,2.89,2.88,2.88,179200.0,2.88,2.89,2.88,2.88,179200.0
2011-05-16 14:30:00,2.88,2.88,2.87,2.88,248000.0,2.88,2.88,2.87,2.88,248000.0
2011-05-16 15:00:00,2.88,2.88,2.87,2.87,300800.0,2.88,2.88,2.87,2.87,300800.0
2011-05-16 15:30:00,2.87,2.88,2.87,2.87,689600.0,2.87,2.88,2.87,2.87,689600.0
2011-05-17 09:30:00,2.87,2.88,2.86,2.87,156800.0,2.87,2.88,2.86,2.87,156800.0
2011-05-17 10:00:00,2.87,2.88,2.87,2.88,110400.0,2.87,2.88,2.87,2.88,110400.0
2011-05-17 10:30:00,2.88,2.88,2.87,2.87,48000.0,2.88,2.88,2.87,2.87,48000.0
2011-05-17 11:00:00,2.87,2.87,2.86,2.87,411200.0,2.87,2.87,2.86,2.87,411200.0
2011-05-17 11:30:00,2.87,2.87,2.85,2.86,249600.0,2.87,2.87,2.85,2.86,249600.0
2011-05-17 12:00:00,2.87,2.87,2.86,2.86,72000.0,2.87,2.87,2.86,2.86,72000.0
2011-05-17 12:30:00,2.86,2.87,2.86,2.87,163200.0,2.86,2.87,2.86,2.87,163200.0
2011-05-17 13:00:00,2.87,2.87,2.87,2.87,72000.0,2.87,2.87,2.87,2.87,72000.0
2011-05-17 13:30:00,2.87,2.87,2.86,2.86,75200.0,2.87,2.87,2.86,2.86,75200.0
2011-05-17 14:00:00,2.87,2.87,2.86,2.86,136000.0,2.87,2.87,2.86,2.86,136000.0
2011-05-17 14:30:00,2.86,2.88,2.86,2.88,374400.0,2.86,2.88,2.86,2.88,374400.0
2011-05-17 15:00:00,2.88,2.88,2.87,2.88,536000.0,2.88,2.88,2.87,2.88,536000.0
2011-05-17 15:30:00,2.88,2.88,2.87,2.87,1348800.0,2.88,2.88,2.87,2.87,1348800.0
2011-05-18 09:30:00,2.87,2.89,2.86,2.88,166400.0,2.87,2.89,2.86,2.88,166400.0
2011-05-18 10:00:00,2.88,2.89,2.87,2.88,212800.0,2.88,2.89,2.87,2.88,212800.0
2011-05-18 10:30:00,2.88,2.9,2.88,2.9,230400.0,2.88,2.9,2.88,2.9,230400.0
2011-05-18 11:00:00,2.9,2.9,2.89,2.89,388800.0,2.9,2.9,2.89,2.89,388800.0
2011-05-18 11:30:00,2.89,2.9,2.89,2.89,196800.0,2.89,2.9,2.89,2.89,196800.0
2011-05-18 12:00:00,2.9,2.9,2.89,2.9,83200.0,2.9,2.9,2.89,2.9,83200.0
2011-05-18 12:30:00,2.9,2.91,2.9,2.91,211200.0,2.9,2.91,2.9,2.91,211200.0
2011-05-18 13:00:00,2.91,2.91,2.91,2.91,99200.0,2.91,2.91,2.91,2.91,99200.0
2011-05-18 13:30:00,2.91,2.91,2.91,2.91,108800.0,2.91,2.91,2.91,2.91,108800.0
2011-05-18 14:00:00,2.91,2.92,2.91,2.92,243200.0,2.91,2.92,2.91,2.92,243200.0
2011-05-18 14:30:00,2.92,2.92,2.92,2.92,206400.0,2.92,2.92,2.92,2.92,206400.0
2011-05-18 15:00:00,2.92,2.92,2.91,2.92,283200.0,2.92,2.92,2.91,2.92,283200.0
2011-05-18 15:30:00,2.92,2.92,2.91,2.91,593600.0,2.92,2.92,2.91,2.91,593600.0
2011-05-19 09:30:00,2.92,2.93,2.9,2.93,94400.0,2.92,2.93,2.9,2.93,94400.0
2011-05-19 10:00:00,2.91,2.92,2.91,2.92,174400.0,2.91,2.92,2.91,2.92,174400.0
2011-05-19 10:30:00,2.92,2.92,2.9,2.9,68800.0,2.92,2.92,2.9,2.9,68800.0
2011-05-19 11:00:00,2.9,2.9,2.89,2.9,75200.0,2.9,2.9,2.89,2.9,75200.0
2011-05-19 11:30:00,2.9,2.9,2.89,2.9,19200.0,2.9,2.9,2.89,2.9,19200.0
2011-05-19 12:00:00,2.9,2.91,2.9,2.91,75200.0,2.9,2.91,2.9,2.91,75200.0
2011-05-19 12:30:00,2.91,2.92,2.91,2.91,75200.0,2.91,2.92,2.91,2.91,75200.0
2011-05-19 13:00:00,2.91,2.92,2.91,2.92,147200.0,2.91,2.92,2.91,2.92,147200.0
2011-05-19 13:30:00,2.92,2.92,2.92,2.92,144000.0,2.92,2.92,2.92,2.92,144000.0
2011-05-19 14:00:00,2.92,2.92,2.92,2.92,112000.0,2.92,2.92,2.92,2.92,112000.0
2011-05-19 14:30:00,2.92,2.92,2.91,2.92,94400.0,2.92,2.92,2.91,2.92,94400.0
2011-05-19 15:00:00,2.91,2.92,2.91,2.91,124800.0,2.91,2.92,2.91,2.91,124800.0
2011-05-19 15:30:00,2.91,2.92,2.91,2.91,302400.0,2.91,2.92,2.91,2.91,302400.0
2011-05-20 09:30:00,2.91,2.91,2.89,2.89,65600.0,2.91,2.91,2.89,2.89,65600.0
2011-05-20 10:00:00,2.88,2.89,2.88,2.89,52800.0,2.88,2.89,2.88,2.89,52800.0
2011-05-20 10:30:00,2.89,2.89,2.88,2.88,38400.0,2.89,2.89,2.88,2.88,38400.0
2011-05-20 11:00:00,2.88,2.88,2.87,2.87,161600.0,2.88,2.88,2.87,2.87,161600.0
2011-05-20 11:30:00,2.88,2.89,2.88,2.88,425600.0,2.88,2.89,2.88,2.88,425600.0
2011-05-20 12:00:00,2.89,2.9,2.88,2.9,112000.0,2.89,2.9,2.88,2.9,112000.0
2011-05-20 12:30:00,2.9,2.9,2.9,2.9,182400.0,2.9,2.9,2.9,2.9,182400.0
2011-05-20 13:00:00,2.9,2.9,2.9,2.9,97600.0,2.9,2.9,2.9,2.9,97600.0
2011-05-20 13:30:00,2.9,2.9,2.9,2.9,132800.0,2.9,2.9,2.9,2.9,132800.0
2011-05-20 14:00:00,2.9,2.9,2.9,2.9,164800.0,2.9,2.9,2.9,2.9,164800.0
2011-05-20 14:30:00,2.9,2.91,2.9,2.9,81600.0,2.9,2.91,2.9,2.9,81600.0
2011-05-20 15:00:00,2.9,2.9,2.89,2.9,388800.0,2.9,2.9,2.89,2.9,388800.0
2011-05-20 15:30:00,2.9,2.9,2.89,2.9,784000.0,2.9,2.9,2.89,2.9,784000.0
2011-05-23 09:30:00,2.86,2.86,2.84,2.86,260800.0,2.86,2.86,2.84,2.86,260800.0
2011-05-23 10:00:00,2.85,2.86,2.85,2.86,299200.0,2.85,2.86,2.85,2.86,299200.0
2011-05-23 10:30:00,2.86,2.86,2.86,2.86,147200.0,2.86,2.86,2.86,2.86,147200.0
2011-05-23 11:00:00,2.86,2.86,2.86,2.86,54400.0,2.86,2.86,2.86,2.86,54400.0
2011-05-23 11:30:00,2.86,2.86,2.86,2.86,116800.0,2.86,2.86,2.86,2.86,116800.0
2011-05-23 12:00:00,2.86,2.87,2.86,2.87,436800.0,2.86,2.87,2.86,2.87,436800.0
2011-05-23 12:30:00,2.87,2.88,2.87,2.87,342400.0,2.87,2.88,2.87,2.87,342400.0
2011-05-23 13:00:00,2.87,2.88,2.87,2.88,241600.0,2.87,2.88,2.87,2.88,241600.0
2011-05-23 13:30:00,2.88,2.89,2.88,2.89,342400.0,2.88,2.89,2.88,2.89,342400.0
2011-05-23 14:00:00,2.89,2.9,2.89,2.9,344000.0,2.89,2.9,2.89,2.9,344000.0
2011-05-23 14:30:00,2.9,2.91,2.9,2.91,248000.0,2.9,2.91,2.9,2.91,248000.0
2011-05-23 15:00:00,2.91,2.91,2.9,2.9,670400.0,2.91,2.91,2.9,2.9,670400.0
2011-05-23 15:30:00,2.9,2.9,2.88,2.89,939200.0,2.9,2.9,2.88,2.89,939200.0
2011-05-24 09:30:00,2.89,2.89,2.87,2.88,161600.0,2.89,2.89,2.87,2.88,161600.0
2011-05-24 10:00:00,2.88,2.9,2.88,2.89,411200.0,2.88,2.9,2.88,2.89,411200.0
2011-05-24 10:30:00,2.89,2.89,2.89,2.89,265600.0,2.89,2.89,2.89,2.89,265600.0
2011-05-24 11:00:00,2.89,2.89,2.89,2.89,188800.0,2.89,2.89,2.89,2.89,188800.0
2011-05-24 11:30:00,2.89,2.89,2.89,2.89,390400.0,2.89,2.89,2.89,2.89,390400.0
2011-05-24 12:00:00,2.89,2.89,2.89,2.89,172800.0,2.89,2.89,2.89,2.89,172800.0
2011-05-24 12:30:00,2.89,2.89,2.89,2.89,249600.0,2.89,2.89,2.89,2.89,249600.0
2011-05-24 13:00:00,2.89,2.89,2.89,2.89,222400.0,2.89,2.89,2.89,2.89,222400.0
2011-05-24 13:30:00,2.89,2.9,2.89,2.9,304000.0,2.89,2.9,2.89,2.9,304000.0
2011-05-24 14:00:00,2.9,2.9,2.89,2.9,246400.0,2.9,2.9,2.89,2.9,246400.0
2011-05-24 14:30:00,2.9,2.91,2.9,2.91,820800.0,2.9,2.91,2.9,2.91,820800.0
2011-05-24 15:00:00,2.91,2.92,2.91,2.91,443200.0,2.91,2.92,2.91,2.91,443200.0
2011-05-24 15:30:00,2.91,2.91,2.89,2.89,788800.0,2.91,2.91,2.89,2.89,788800.0
2011-05-25 09:30:00,2.88,2.89,2.87,2.89,112000.0,2.88,2.89,2.87,2.89,112000.0
2011-05-25 10:00:00,2.88,2.89,2.88,2.88,116800.0,2.88,2.89,2.88,2.88,116800.0
2011-05-25 10:30:00,2.88,2.89,2.88,2.88,249600.0,2.88,2.89,2.88,2.88,249600.0
2011-05-25 11:00:00,2.88,2.88,2.87,2.88,283200.0,2.88,2.88,2.87,2.88,283200.0
2011-05-25 11:30:00,2.88,2.88,2.88,2.88,265600.0,2.88,2.88,2.88,2.88,265600.0
2011-05-25 12:00:00,2.88,2.88,2.87,2.88,292800.0,2.88,2.88,2.87,2.88,292800.0
2011-05-25 12:30:00,2.88,2.88,2.87,2.88,292800.0,2.88,2.88,2.87,2.88,292800.0
2011-05-25 13:00:00,2.88,2.88,2.87,2.87,675200.0,2.88,2.88,2.87,2.87,675200.0
2011-05-25 13:30:00,2.87,2.87,2.87,2.87,163200.0,2.87,2.87,2.87,2.87,163200.0
2011-05-25 14:00:00,2.87,2.88,2.87,2.88,160000.0,2.87,2.88,2.87,2.88,160000.0
2011-05-25 14:30:00,2.88,2.89,2.88,2.89,203200.0,2.88,2.89,2.88,2.89,203200.0
2011-05-25 15:00:00,2.89,2.89,2.88,2.89,393600.0,2.89,2.89,2.88,2.89,393600.0
2011-05-25 15:30:00,2.89,2.89,2.89,2.89,816000.0,2.89,2.89,2.89,2.89,816000.0
2011-05-26 09:30:00,2.89,2.89,2.88,2.88,160000.0,2.89,2.89,2.88,2.88,160000.0
2011-05-26 10:00:00,2.88,2.89,2.88,2.89,376000.0,2.88,2.89,2.88,2.89,376000.0
2011-05-26 10:30:00,2.89,2.89,2.89,2.89,427200.0,2.89,2.89,2.89,2.89,427200.0
2011-05-26 11:00:00,2.89,2.9,2.89,2.89,204800.0,2.89,2.9,2.89,2.89,204800.0
2011-05-26 11:30:00,2.9,2.9,2.89,2.9,228800.0,2.9,2.9,2.89,2.9,228800.0
2011-05-26 12:00:00,2.9,2.9,2.9,2.9,96000.0,2.9,2.9,2.9,2.9,96000.0
2011-05-26 12:30:00,2.9,2.91,2.9,2.9,291200.0,2.9,2.91,2.9,2.9,291200.0
2011-05-26 13:00:00,2.9,2.91,2.9,2.91,158400.0,2.9,2.91,2.9,2.91,158400.0
2011-05-26 13:30:00,2.91,2.91,2.9,2.9,152000.0,2.91,2.91,2.9,2.9,152000.0
2011-05-26 14:00:00,2.9,2.91,2.9,2.9,310400.0,2.9,2.91,2.9,2.9,310400.0
2011-05-26 14:30:00,2.9,2.91,2.9,2.9,288000.0,2.9,2.91,2.9,2.9,288000.0
2011-05-26 15:00:00,2.9,2.92,2.9,2.91,563200.0,2.9,2.92,2.9,2.91,563200.0
2011-05-26 15:30:00,2.91,2.92,2.91,2.91,980800.0,2.91,2.92,2.91,2.91,980800.0
2011-05-27 09:30:00,2.92,2.94,2.92,2.93,169600.0,2.92,2.94,2.92,2.93,169600.0
2011-05-27 10:00:00,2.93,2.93,2.92,2.92,182400.0,2.93,2.93,2.92,2.92,182400.0
2011-05-27 10:30:00,2.92,2.92,2.9,2.91,284800.0,2.92,2.92,2.9,2.91,284800.0
2011-05-27 11:00:00,2.91,2.92,2.91,2.91,307200.0,2.91,2.92,2.91,2.91,307200.0
2011-05-27 11:30:00,2.91,2.91,2.9,2.91,177600.0,2.91,2.91,2.9,2.91,177600.0
2011-05-27 12:00:00,2.91,2.91,2.9,2.91,121600.0,2.91,2.91,2.9,2.91,121600.0
2011-05-27 12:30:00,2.91,2.91,2.9,2.9,172800.0,2.91,2.91,2.9,2.9,172800.0
2011-05-27 13:00:00,2.91,2.91,2.9,2.9,121600.0,2.91,2.91,2.9,2.9,121600.0
2011-05-27 13:30:00,2.9,2.9,2.9,2.9,78400.0,2.9,2.9,2.9,2.9,78400.0
2011-05-27 14:00:00,2.9,2.91,2.9,2.91,244800.0,2.9,2.91,2.9,2.91,244800.0
2011-05-27 14:30:00,2.91,2.91,2.9,2.9,475200.0,2.91,2.91,2.9,2.9,475200.0
2011-05-27 15:00:00,2.9,2.91,2.9,2.9,328000.0,2.9,2.91,2.9,2.9,328000.0
2011-05-27 15:30:00,2.9,2.91,2.9,2.9,673600.0,2.9,2.91,2.9,2.9,673600.0
2011-05-31 09:30:00,2.94,2.94,2.91,2.92,540800.0,2.94,2.94,2.91,2.92,540800.0
2011-05-31 10:00:00,2.92,2.92,2.9,2.92,577600.0,2.92,2.92,2.9,2.92,577600.0
2011-05-31 10:30:00,2.92,2.93,2.92,2.92,307200.0,2.92,2.93,2.92,2.92,307200.0
2011-05-31 11:00:00,2.92,2.94,2.92,2.94,324800.0,2.92,2.94,2.92,2.94,324800.0
2011-05-31 11:30:00,2.94,2.94,2.94,2.94,121600.0,2.94,2.94,2.94,2.94,121600.0
2011-05-31 12:00:00,2.94,2.94,2.93,2.94,382400.0,2.94,2.94,2.93,2.94,382400.0
2011-05-31 12:30:00,2.94,2.94,2.93,2.94,360000.0,2.94,2.94,2.93,2.94,360000.0
2011-05-31 13:00:00,2.94,2.94,2.94,2.94,169600.0,2.94,2.94,2.94,2.94,169600.0
2011-05-31 13:30:00,2.94,2.94,2.94,2.94,201600.0,2.94,2.94,2.94,2.94,201600.0
2011-05-31 14:00:00,2.94,2.94,2.94,2.94,380800.0,2.94,2.94,2.94,2.94,380800.0
2011-05-31 14:30:00,2.94,2.94,2.93,2.94,432000.0,2.94,2.94,2.93,2.94,432000.0
2011-05-31 15:00:00,2.94,2.94,2.93,2.94,656000.0,2.94,2.94,2.93,2.94,656000.0
2011-05-31 15:30:00,2.94,2.94,2.93,2.94,1705600.0,2.94,2.94,2.93,2.94,1705600.0
2011-06-01 09:30:00,2.94,2.95,2.93,2.94,203200.0,2.94,2.95,2.93,2.94,203200.0
2011-06-01 10:00:00,2.94,2.94,2.92,2.93,307200.0,2.94,2.94,2.92,2.93,307200.0
2011-06-01 10:30:00,2.93,2.94,2.92,2.93,148800.0,2.93,2.94,2.92,2.93,148800.0
2011-06-01 11:00:00,2.93,2.94,2.93,2.94,108800.0,2.93,2.94,2.93,2.94,108800.0
2011-06-01 11:30:00,2.94,2.94,2.93,2.94,118400.0,2.94,2.94,2.93,2.94,118400.0
2011-06-01 12:00:00,2.94,2.94,2.91,2.91,307200.0,2.94,2.94,2.91,2.91,307200.0
2011-06-01 12:30:00,2.91,2.92,2.91,2.92,142400.0,2.91,2.92,2.91,2.92,142400.0
2011-06-01 13:00:00,2.92,2.92,2.91,2.91,200000.0,2.92,2.92,2.91,2.91,200000.0
2011-06-01 13:30:00,2.91,2.92,2.91,2.91,240000.0,2.91,2.92,2.91,2.91,240000.0
2011-06-01 14:00:00,2.91,2.91,2.9,2.91,244800.0,2.91,2.91,2.9,2.91,244800.0
2011-06-01 14:30:00,2.91,2.91,2.9,2.9,529600.0,2.91,2.91,2.9,2.9,529600.0
2011-06-01 15:00:00,2.9,2.9,2.9,2.9,742400.0,2.9,2.9,2.9,2.9,742400.0
2011-06-01 15:30:00,2.9,2.9,2.88,2.89,1716800.0,2.9,2.9,2.88,2.89,1716800.0
2011-06-02 09:30:00,2.85,2.85,2.7,2.73,3505600.0,2.85,2.85,2.7,2.73,3505600.0
2011-06-02 10:00:00,2.73,2.75,2.72,2.74,3454400.0,2.73,2.75,2.72,2.74,3454400.0
2011-06-02 10:30:00,2.74,2.75,2.73,2.73,907200.0,2.74,2.75,2.73,2.73,907200.0
2011-06-02 11:00:00,2.73,2.79,2.73,2.75,1369600.0,2.73,2.79,2.73,2.75,1369600.0
2011-06-02 11:30:00,2.75,2.75,2.7,2.73,1433600.0,2.75,2.75,2.7,2.73,1433600.0
2011-06-02 12:00:00,2.73,2.73,2.71,2.72,680000.0,2.73,2.73,2.71,2.72,680000.0
2011-06-02 12:30:00,2.72,2.76,2.72,2.76,692800.0,2.72,2.76,2.72,2.76,692800.0
2011-06-02 13:00:00,2.76,2.79,2.75,2.79,848000.0,2.76,2.79,2.75,2.79,848000.0
2011-06-02 13:30:00,2.79,2.8,2.77,2.79,536000.0,2.79,2.8,2.77,2.79,536000.0
2011-06-02 14:00:00,2.79,2.81,2.77,2.77,1169600.0,2.79,2.81,2.77,2.77,1169600.0
2011-06-02 14:30:00,2.77,2.78,2.76,2.77,1264000.0,2.77,2.78,2.76,2.77,1264000.0
2011-06-02 15:00:00,2.78,2.78,2.77,2.77,1268800.0,2.78,2.78,2.77,2.77,1268800.0
2011-06-02 15:30:00,2.77,2.78,2.77,2.77,3171200.0,2.77,2.78,2.77,2.77,3171200.0
2011-06-03 09:30:00,2.73,2.73,2.69,2.7,1184000.0,2.73,2.73,2.69,2.7,1184000.0
2011-06-03 10:00:00,2.7,2.72,2.7,2.72,868800.0,2.7,2.72,2.7,2.72,868800.0
2011-06-03 10:30:00,2.72,2.75,2.72,2.75,689600.0,2.72,2.75,2.72,2.75,689600.0
2011-06-03 11:00:00,2.75,2.75,2.74,2.75,753600.0,2.75,2.75,2.74,2.75,753600.0
2011-06-03 11:30:00,2.75,2.76,2.74,2.74,728000.0,2.75,2.76,2.74,2.74,728000.0
2011-06-03 12:00:00,2.74,2.75,2.74,2.75,636800.0,2.74,2.75,2.74,2.75,636800.0
2011-06-03 12:30:00,2.75,2.75,2.75,2.75,481600.0,2.75,2.75,2.75,2.75,481600.0
2011-06-03 13:00:00,2.75,2.76,2.75,2.75,451200.0,2.75,2.76,2.75,2.75,451200.0
2011-06-03 13:30:00,2.75,2.75,2.74,2.75,547200.0,2.75,2.75,2.74,2.75,547200.0
2011-06-03 14:00:00,2.75,2.77,2.74,2.76,710400.0,2.75,2.77,2.74,2.76,710400.0
2011-06-03 14:30:00,2.76,2.77,2.76,2.76,548800.0,2.76,2.77,2.76,2.76,548800.0
2011-06-03 15:00:00,2.76,2.76,2.76,2.76,1054400.0,2.76,2.76,2.76,2.76,1054400.0
2011-06-03 15:30:00,2.76,2.76,2.74,2.74,3001600.0,2.76,2.76,2.74,2.74,3001600.0
2011-06-06 09:30:00,2.73,2.75,2.72,2.75,572800.0,2.73,2.75,2.72,2.75,572800.0
2011-06-06 10:00:00,2.75,2.75,2.73,2.74,268800.0,2.75,2.75,2.73,2.74,268800.0
2011-06-06 10:30:00,2.74,2.74,2.73,2.74,230400.0,2.74,2.74,2.73,2.74,230400.0
2011-06-06 11:00:00,2.74,2.76,2.74,2.76,299200.0,2.74,2.76,2.74,2.76,299200.0
2011-06-06 11:30:00,2.76,2.76,2.76,2.76,361600.0,2.76,2.76,2.76,2.76,361600.0
2011-06-06 12:00:00,2.76,2.76,2.76,2.76,627200.0,2.76,2.76,2.76,2.76,627200.0
2011-06-06 12:30:00,2.76,2.76,2.75,2.75,635200.0,2.76,2.76,2.75,2.75,635200.0
2011-06-06 13:00:00,2.75,2.76,2.75,2.75,592000.0,2.75,2.76,2.75,2.75,592000.0
2011-06-06 13:30:00,2.76,2.76,2.75,2.75,582400.0,2.76,2.76,2.75,2.75,582400.0
2011-06-06 14:00:00,2.75,2.75,2.74,2.74,545600.0,2.75,2.75,2.74,2.74,545600.0
2011-06-06 14:30:00,2.74,2.74,2.73,2.73,785600.0,2.74,2.74,2.73,2.73,785600.0
2011-06-06 15:00:00,2.73,2.74,2.72,2.73,867200.0,2.73,2.74,2.72,2.73,867200.0
2011-06-06 15:30:00,2.73,2.74,2.72,2.73,1308800.0,2.73,2.74,2.72,2.73,1308800.0
2011-06-07 09:30:00,2.74,2.74,2.73,2.74,468800.0,2.74,2.74,2.73,2.74,468800.0
2011-06-07 10:00:00,2.74,2.74,2.73,2.74,1124800.0,2.74,2.74,2.73,2.74,1124800.0
2011-06-07 10:30:00,2.74,2.74,2.73,2.74,534400.0,2.74,2.74,2.73,2.74,534400.0
2011-06-07 11:00:00,2.74,2.74,2.73,2.74,520000.0,2.74,2.74,2.73,2.74,520000.0
2011-06-07 11:30:00,2.74,2.74,2.74,2.74,446400.0,2.74,2.74,2.74,2.74,446400.0
2011-06-07 12:00:00,2.74,2.74,2.74,2.74,430400.0,2.74,2.74,2.74,2.74,430400.0
2011-06-07 12:30:00,2.74,2.74,2.74,2.74,395200.0,2.74,2.74,2.74,2.74,395200.0
2011-06-07 13:00:00,2.74,2.75,2.74,2.74,420800.0,2.74,2.75,2.74,2.74,420800.0
2011-06-07 13:30:00,2.74,2.76,2.74,2.76,382400.0,2.74,2.76,2.74,2.76,382400.0
2011-06-07 14:00:00,2.76,2.77,2.76,2.77,491200.0,2.76,2.77,2.76,2.77,491200.0
2011-06-07 14:30:00,2.77,2.77,2.76,2.77,470400.0,2.77,2.77,2.76,2.77,470400.0
2011-06-07 15:00:00,2.77,2.77,2.77,2.77,552000.0,2.77,2.77,2.77,2.77,552000.0
2011-06-07 15:30:00,2.77,2.78,2.76,2.76,1288000.0,2.77,2.78,2.76,2.76,1288000.0
2011-06-08 09:30:00,2.75,2.77,2.75,2.75,414400.0,2.75,2.77,2.75,2.75,414400.0
2011-06-08 10:00:00,2.75,2.77,2.75,2.76,374400.0,2.75,2.77,2.75,2.76,374400.0
2011-06-08 10:30:00,2.76,2.76,2.75,2.75,288000.0,2.76,2.76,2.75,2.75,288000.0
2011-06-08 11:00:00,2.75,2.76,2.74,2.74,302400.0,2.75,2.76,2.74,2.74,302400.0
2011-06-08 11:30:00,2.74,2.74,2.73,2.74,372800.0,2.74,2.74,2.73,2.74,372800.0
2011-06-08 12:00:00,2.74,2.75,2.74,2.74,236800.0,2.74,2.75,2.74,2.74,236800.0
2011-06-08 12:30:00,2.74,2.75,2.74,2.75,224000.0,2.74,2.75,2.74,2.75,224000.0
2011-06-08 13:00:00,2.75,2.75,2.74,2.74,188800.0,2.75,2.75,2.74,2.74,188800.0
2011-06-08 13:30:00,2.74,2.75,2.73,2.74,225600.0,2.74,2.75,2.73,2.74,225600.0
2011-06-08 14:00:00,2.74,2.75,2.74,2.75,694400.0,2.74,2.75,2.74,2.75,694400.0
2011-06-08 14:30:00,2.75,2.75,2.75,2.75,387200.0,2.75,2.75,2.75,2.75,387200.0
2011-06-08 15:00:00,2.75,2.75,2.74,2.74,608000.0,2.75,2.75,2.74,2.74,608000.0
2011-06-08 15:30:00,2.75,2.75,2.75,2.75,1120000.0,2.75,2.75,2.75,2.75,1120000.0
2011-06-09 09:30:00,2.76,2.76,2.74,2.76,246400.0,2.76,2.76,2.74,2.76,246400.0
2011-06-09 10:00:00,2.76,2.77,2.76,2.76,304000.0,2.76,2.77,2.76,2.76,304000.0
2011-06-09 10:30:00,2.77,2.78,2.77,2.77,240000.0,2.77,2.78,2.77,2.77,240000.0
2011-06-09 11:00:00,2.77,2.78,2.76,2.76,376000.0,2.77,2.78,2.76,2.76,376000.0
2011-06-09 11:30:00,2.76,2.78,2.76,2.78,398400.0,2.76,2.78,2.76,2.78,398400.0
2011-06-09 12:00:00,2.78,2.78,2.77,2.77,302400.0,2.78,2.78,2.77,2.77,302400.0
2011-06-09 12:30:00,2.77,2.78,2.77,2.77,260800.0,2.77,2.78,2.77,2.77,260800.0
2011-06-09 13:00:00,2.77,2.78,2.77,2.78,270400.0,2.77,2.78,2.77,2.78,270400.0
2011-06-09 13:30:00,2.78,2.78,2.77,2.78,187200.0,2.78,2.78,2.77,2.78,187200.0
2011-06-09 14:00:00,2.78,2.79,2.78,2.78,420800.0,2.78,2.79,2.78,2.78,420800.0
2011-06-09 14:30:00,2.78,2.79,2.78,2.79,355200.0,2.78,2.79,2.78,2.79,355200.0
2011-06-09 15:00:00,2.79,2.79,2.78,2.78,504000.0,2.79,2.79,2.78,2.78,504000.0
2011-06-09 15:30:00,2.78,2.79,2.77,2.78,953600.0,2.78,2.79,2.77,2.78,953600.0
2011-06-10 09:30:00,2.76,2.78,2.76,2.77,211200.0,2.76,2.78,2.76,2.77,211200.0
2011-06-10 10:00:00,2.78,2.78,2.75,2.75,422400.0,2.78,2.78,2.75,2.75,422400.0
2011-06-10 10:30:00,2.75,2.75,2.73,2.73,539200.0,2.75,2.75,2.73,2.73,539200.0
2011-06-10 11:00:00,2.73,2.73,2.72,2.73,440000.0,2.73,2.73,2.72,2.73,440000.0
2011-06-10 11:30:00,2.73,2.73,2.72,2.73,233600.0,2.73,2.73,2.72,2.73,233600.0
2011-06-10 12:00:00,2.73,2.74,2.73,2.74,198400.0,2.73,2.74,2.73,2.74,198400.0
2011-06-10 12:30:00,2.74,2.74,2.74,2.74,187200.0,2.74,2.74,2.74,2.74,187200.0
2011-06-10 13:00:00,2.74,2.74,2.74,2.74,244800.0,2.74,2.74,2.74,2.74,244800.0
2011-06-10 13:30:00,2.74,2.74,2.73,2.73,294400.0,2.74,2.74,2.73,2.73,294400.0
2011-06-10 14:00:00,2.73,2.74,2.73,2.74,328000.0,2.73,2.74,2.73,2.74,328000.0
2011-06-10 14:30:00,2.74,2.74,2.73,2.74,683200.0,2.74,2.74,2.73,2.74,683200.0
2011-06-10 15:00:00,2.74,2.74,2.73,2.73,971200.0,2.74,2.74,2.73,2.73,971200.0
2011-06-10 15:30:00,2.73,2.74,2.72,2.72,1144000.0,2.73,2.74,2.72,2.72,1144000.0
2011-06-13 09:30:00,2.74,2.76,2.74,2.76,369600.0,2.74,2.76,2.74,2.76,369600.0
2011-06-13 10:00:00,2.76,2.77,2.75,2.77,433600.0,2.76,2.77,2.75,2.77,433600.0
2011-06-13 10:30:00,2.77,2.77,2.76,2.76,283200.0,2.77,2.77,2.76,2.76,283200.0
2011-06-13 11:00:00,2.76,2.76,2.76,2.76,348800.0,2.76,2.76,2.76,2.76,348800.0
2011-06-13 11:30:00,2.76,2.76,2.75,2.75,441600.0,2.76,2.76,2.75,2.75,441600.0
2011-06-13 12:00:00,2.75,2.76,2.75,2.75,252800.0,2.75,2.76,2.75,2.75,252800.0
2011-06-13 12:30:00,2.75,2.76,2.75,2.76,246400.0,2.75,2.76,2.75,2.76,246400.0
2011-06-13 13:00:00,2.76,2.76,2.75,2.75,412800.0,2.76,2.76,2.75,2.75,412800.0
2011-06-13 13:30:00,2.75,2.76,2.75,2.76,548800.0,2.75,2.76,2.75,2.76,548800.0
2011-06-13 14:00:00,2.76,2.77,2.76,2.77,339200.0,2.76,2.77,2.76,2.77,339200.0
2011-06-13 14:30:00,2.77,2.77,2.76,2.76,480000.0,2.77,2.77,2.76,2.76,480000.0
2011-06-13 15:00:00,2.76,2.77,2.76,2.76,536000.0,2.76,2.77,2.76,2.76,536000.0
2011-06-13 15:30:00,2.76,2.76,2.74,2.74,1915200.0,2.76,2.76,2.74,2.74,1915200.0
2011-06-14 09:30:00,2.77,2.79,2.76,2.79,392000.0,2.77,2.79,2.76,2.79,392000.0
2011-06-14 10:00:00,2.79,2.79,2.77,2.77,627200.0,2.79,2.79,2.77,2.77,627200.0
2011-06-14 10:30:00,2.77,2.78,2.77,2.77,518400.0,2.77,2.78,2.77,2.77,518400.0
2011-06-14 11:00:00,2.77,2.78,2.77,2.77,457600.0,2.77,2.78,2.77,2.77,457600.0
2011-06-14 11:30:00,2.77,2.78,2.77,2.77,307200.0,2.77,2.78,2.77,2.77,307200.0
2011-06-14 12:00:00,2.78,2.78,2.77,2.77,240000.0,2.78,2.78,2.77,2.77,240000.0
2011-06-14 12:30:00,2.77,2.78,2.77,2.78,254400.0,2.77,2.78,2.77,2.78,254400.0
2011-06-14 13:00:00,2.78,2.79,2.78,2.79,235200.0,2.78,2.79,2.78,2.79,235200.0
2011-06-14 13:30:00,2.79,2.79,2.78,2.78,304000.0,2.79,2.79,2.78,2.78,304000.0
2011-06-14 14:00:00,2.78,2.78,2.77,2.78,561600.0,2.78,2.78,2.77,2.78,561600.0
2011-06-14 14:30:00,2.78,2.79,2.78,2.78,568000.0,2.78,2.79,2.78,2.78,568000.0
2011-06-14 15:00:00,2.79,2.79,2.78,2.79,670400.0,2.79,2.79,2.78,2.79,670400.0
2011-06-14 15:30:00,2.79,2.79,2.78,2.78,1235200.0,2.79,2.79,2.78,2.78,1235200.0
2011-06-15 09:30:00,2.76,2.78,2.76,2.78,536000.0,2.76,2.78,2.76,2.78,536000.0
2011-06-15 10:00:00,2.78,2.78,2.77,2.77,505600.0,2.78,2.78,2.77,2.77,505600.0
2011-06-15 10:30:00,2.78,2.78,2.77,2.78,547200.0,2.78,2.78,2.77,2.78,547200.0
2011-06-15 11:00:00,2.78,2.78,2.78,2.78,371200.0,2.78,2.78,2.78,2.78,371200.0
2011-06-15 11:30:00,2.78,2.78,2.77,2.77,292800.0,2.78,2.78,2.77,2.77,292800.0
2011-06-15 12:00:00,2.77,2.77,2.76,2.77,376000.0,2.77,2.77,2.76,2.77,376000.0
2011-06-15 12:30:00,2.77,2.77,2.77,2.77,420800.0,2.77,2.77,2.77,2.77,420800.0
2011-06-15 13:00:00,2.77,2.77,2.77,2.77,371200.0,2.77,2.77,2.77,2.77,371200.0
2011-06-15 13:30:00,2.77,2.78,2.77,2.77,686400.0,2.77,2.78,2.77,2.77,686400.0
2011-06-15 14:00:00,2.77,2.78,2.77,2.77,513600.0,2.77,2.78,2.77,2.77,513600.0
2011-06-15 14:30:00,2.77,2.77,2.76,2.77,577600.0,2.77,2.77,2.76,2.77,577600.0
2011-06-15 15:00:00,2.77,2.78,2.76,2.77,595200.0,2.77,2.78,2.76,2.77,595200.0
2011-06-15 15:30:00,2.78,2.78,2.77,2.77,792000.0,2.78,2.78,2.77,2.77,792000.0
2011-06-16 09:30:00,2.77,2.79,2.76,2.78,585600.0,2.77,2.79,2.76,2.78,585600.0
2011-06-16 10:00:00,2.78,2.8,2.77,2.79,675200.0,2.78,2.8,2.77,2.79,675200.0
2011-06-16 10:30:00,2.79,2.8,2.79,2.79,443200.0,2.79,2.8,2.79,2.79,443200.0
2011-06-16 11:00:00,2.79,2.79,2.78,2.79,380800.0,2.79,2.79,2.78,2.79,380800.0
2011-06-16 11:30:00,2.79,2.79,2.78,2.79,294400.0,2.79,2.79,2.78,2.79,294400.0
2011-06-16 12:00:00,2.79,2.79,2.78,2.79,417600.0,2.79,2.79,2.78,2.79,417600.0
2011-06-16 12:30:00,2.79,2.79,2.78,2.79,308800.0,2.79,2.79,2.78,2.79,308800.0
2011-06-16 13:00:00,2.79,2.79,2.78,2.79,489600.0,2.79,2.79,2.78,2.79,489600.0
2011-06-16 13:30:00,2.79,2.79,2.79,2.79,827200.0,2.79,2.79,2.79,2.79,827200.0
2011-06-16 14:00:00,2.79,2.79,2.79,2.79,584000.0,2.79,2.79,2.79,2.79,584000.0
2011-06-16 14:30:00,2.79,2.79,2.78,2.78,638400.0,2.79,2.79,2.78,2.78,638400.0
2011-06-16 15:00:00,2.78,2.79,2.78,2.79,552000.0,2.78,2.79,2.78,2.79,552000.0
2011-06-16 15:30:00,2.79,2.79,2.79,2.79,2691200.0,2.79,2.79,2.79,2.79,2691200.0
2011-06-17 09:30:00,2.81,2.82,2.81,2.81,1451200.0,2.81,2.82,2.81,2.81,1451200.0
2011-06-17 10:00:00,2.81,2.82,2.81,2.81,512000.0,2.81,2.82,2.81,2.81,512000.0
2011-06-17 10:30:00,2.81,2.81,2.81,2.81,310400.0,2.81,2.81,2.81,2.81,310400.0
2011-06-17 11:00:00,2.81,2.81,2.8,2.81,524800.0,2.81,2.81,2.8,2.81,524800.0
2011-06-17 11:30:00,2.81,2.81,2.8,2.81,404800.0,2.81,2.81,2.8,2.81,404800.0
2011-06-17 12:00:00,2.8,2.81,2.8,2.81,340800.0,2.8,2.81,2.8,2.81,340800.0
2011-06-17 12:30:00,2.81,2.81,2.8,2.8,488000.0,2.81,2.81,2.8,2.8,488000.0
2011-06-17 13:00:00,2.8,2.81,2.8,2.81,337600.0,2.8,2.81,2.8,2.81,337600.0
2011-06-17 13:30:00,2.81,2.81,2.8,2.81,574400.0,2.81,2.81,2.8,2.81,574400.0
2011-06-17 14:00:00,2.81,2.81,2.8,2.81,628800.0,2.81,2.81,2.8,2.81,628800.0
2011-06-17 14:30:00,2.81,2.81,2.8,2.81,350400.0,2.81,2.81,2.8,2.81,350400.0
2011-06-17 15:00:00,2.81,2.81,2.79,2.8,705600.0,2.81,2.81,2.79,2.8,705600.0
2011-06-17 15:30:00,2.8,2.8,2.79,2.79,1840000.0,2.8,2.8,2.79,2.79,1840000.0
2011-06-20 09:30:00,2.72,2.75,2.72,2.75,1297600.0,2.72,2.75,2.72,2.75,1297600.0
2011-06-20 10:00:00,2.75,2.75,2.74,2.75,665600.0,2.75,2.75,2.74,2.75,665600.0
2011-06-20 10:30:00,2.75,2.76,2.75,2.76,432000.0,2.75,2.76,2.75,2.76,432000.0
2011-06-20 11:00:00,2.76,2.76,2.76,2.76,569600.0,2.76,2.76,2.76,2.76,569600.0
2011-06-20 11:30:00,2.76,2.76,2.76,2.76,443200.0,2.76,2.76,2.76,2.76,443200.0
2011-06-20 12:00:00,2.76,2.77,2.76,2.77,395200.0,2.76,2.77,2.76,2.77,395200.0
2011-06-20 12:30:00,2.77,2.77,2.77,2.77,395200.0,2.77,2.77,2.77,2.77,395200.0
2011-06-20 13:00:00,2.77,2.77,2.77,2.77,468800.0,2.77,2.77,2.77,2.77,468800.0
2011-06-20 13:30:00,2.77,2.78,2.77,2.77,328000.0,2.77,2.78,2.77,2.77,328000.0
2011-06-20 14:00:00,2.77,2.78,2.77,2.78,588800.0,2.77,2.78,2.77,2.78,588800.0
2011-06-20 14:30:00,2.78,2.78,2.77,2.78,577600.0,2.78,2.78,2.77,2.78,577600.0
2011-06-20 15:00:00,2.78,2.78,2.77,2.77,1115200.0,2.78,2.78,2.77,2.77,1115200.0
2011-06-20 15:30:00,2.77,2.78,2.77,2.78,1780800.0,2.77,2.78,2.77,2.78,1780800.0
2011-06-21 09:30:00,2.78,2.79,2.78,2.78,739200.0,2.78,2.79,2.78,2.78,739200.0
2011-06-21 10:00:00,2.78,2.79,2.78,2.79,649600.0,2.78,2.79,2.78,2.79,649600.0
2011-06-21 10:30:00,2.79,2.81,2.79,2.8,968000.0,2.79,2.81,2.79,2.8,968000.0
2011-06-21 11:00:00,2.8,2.81,2.8,2.81,321600.0,2.8,2.81,2.8,2.81,321600.0
2011-06-21 11:30:00,2.81,2.81,2.8,2.8,568000.0,2.81,2.81,2.8,2.8,568000.0
2011-06-21 12:00:00,2.8,2.8,2.8,2.8,238400.0,2.8,2.8,2.8,2.8,238400.0
2011-06-21 12:30:00,2.8,2.8,2.8,2.8,590400.0,2.8,2.8,2.8,2.8,590400.0
2011-06-21 13:00:00,2.8,2.8,2.79,2.8,265600.0,2.8,2.8,2.79,2.8,265600.0
2011-06-21 13:30:00,2.8,2.8,2.8,2.8,289600.0,2.8,2.8,2.8,2.8,289600.0
2011-06-21 14:00:00,2.8,2.81,2.8,2.81,366400.0,2.8,2.81,2.8,2.81,366400.0
2011-06-21 14:30:00,2.81,2.81,2.81,2.81,409600.0,2.81,2.81,2.81,2.81,409600.0
2011-06-21 15:00:00,2.81,2.82,2.81,2.81,1816000.0,2.81,2.82,2.81,2.81,1816000.0
2011-06-21 15:30:00,2.81,2.82,2.81,2.82,1518400.0,2.81,2.82,2.81,2.82,1518400.0
2011-06-22 09:30:00,2.81,2.83,2.8,2.83,336000.0,2.81,2.83,2.8,2.83,336000.0
2011-06-22 10:00:00,2.83,2.84,2.83,2.84,364800.0,2.83,2.84,2.83,2.84,364800.0
2011-06-22 10:30:00,2.84,2.85,2.84,2.85,196800.0,2.84,2.85,2.84,2.85,196800.0
2011-06-22 11:00:00,2.85,2.86,2.85,2.85,192000.0,2.85,2.86,2.85,2.85,192000.0
2011-06-22 11:30:00,2.86,2.86,2.85,2.85,225600.0,2.86,2.86,2.85,2.85,225600.0
2011-06-22 12:00:00,2.85,2.86,2.85,2.86,257600.0,2.85,2.86,2.85,2.86,257600.0
2011-06-22 12:30:00,2.86,2.86,2.85,2.86,180800.0,2.86,2.86,2.85,2.86,180800.0
2011-06-22 13:00:00,2.86,2.86,2.86,2.86,158400.0,2.86,2.86,2.86,2.86,158400.0
2011-06-22 13:30:00,2.86,2.86,2.86,2.86,172800.0,2.86,2.86,2.86,2.86,172800.0
2011-06-22 14:00:00,2.86,2.86,2.85,2.86,297600.0,2.86,2.86,2.85,2.86,297600.0
2011-06-22 14:30:00,2.86,2.86,2.85,2.85,464000.0,2.86,2.86,2.85,2.85,464000.0
2011-06-22 15:00:00,2.85,2.86,2.85,2.86,454400.0,2.85,2.86,2.85,2.86,454400.0
2011-06-22 15:30:00,2.86,2.86,2.85,2.85,1350400.0,2.86,2.86,2.85,2.85,1350400.0
2011-06-23 09:30:00,2.82,2.82,2.8,2.8,296000.0,2.82,2.82,2.8,2.8,296000.0
2011-06-23 10:00:00,2.8,2.82,2.8,2.81,441600.0,2.8,2.82,2.8,2.81,441600.0
2011-06-23 10:30:00,2.81,2.81,2.8,2.8,622400.0,2.81,2.81,2.8,2.8,622400.0
2011-06-23 11:00:00,2.81,2.81,2.81,2.81,84800.0,2.81,2.81,2.81,2.81,84800.0
2011-06-23 11:30:00,2.82,2.82,2.81,2.82,113600.0,2.82,2.82,2.81,2.82,113600.0
2011-06-23 12:00:00,2.82,2.82,2.8,2.8,339200.0,2.82,2.82,2.8,2.8,339200.0
2011-06-23 12:30:00,2.8,2.82,2.8,2.82,89600.0,2.8,2.82,2.8,2.82,89600.0
2011-06-23 13:00:00,2.82,2.83,2.82,2.82,153600.0,2.82,2.83,2.82,2.82,153600.0
2011-06-23 13:30:00,2.82,2.83,2.82,2.82,448000.0,2.82,2.83,2.82,2.82,448000.0
2011-06-23 14:00:00,2.82,2.82,2.81,2.81,220800.0,2.82,2.82,2.81,2.81,220800.0
2011-06-23 14:30:00,2.82,2.82,2.81,2.82,216000.0,2.82,2.82,2.81,2.82,216000.0
2011-06-23 15:00:00,2.83,2.84,2.82,2.83,627200.0,2.83,2.84,2.82,2.83,627200.0
2011-06-23 15:30:00,2.83,2.85,2.82,2.84,798400.0,2.83,2.85,2.82,2.84,798400.0
2011-06-24 09:30:00,2.81,2.83,2.81,2.82,603200.0,2.81,2.83,2.81,2.82,603200.0
2011-06-24 10:00:00,2.82,2.83,2.81,2.81,364800.0,2.82,2.83,2.81,2.81,364800.0
2011-06-24 10:30:00,2.81,2.82,2.81,2.81,328000.0,2.81,2.82,2.81,2.81,328000.0
2011-06-24 11:00:00,2.81,2.82,2.8,2.82,316800.0,2.81,2.82,2.8,2.82,316800.0
2011-06-24 11:30:00,2.82,2.82,2.81,2.81,139200.0,2.82,2.82,2.81,2.81,139200.0
2011-06-24 12:00:00,2.81,2.81,2.81,2.81,219200.0,2.81,2.81,2.81,2.81,219200.0
2011-06-24 12:30:00,2.81,2.82,2.81,2.81,273600.0,2.81,2.82,2.81,2.81,273600.0
2011-06-24 13:00:00,2.81,2.82,2.81,2.82,193600.0,2.81,2.82,2.81,2.82,193600.0
2011-06-24 13:30:00,2.81,2.82,2.81,2.82,129600.0,2.81,2.82,2.81,2.82,129600.0
2011-06-24 14:00:00,2.82,2.82,2.81,2.81,364800.0,2.82,2.82,2.81,2.81,364800.0
2011-06-24 14:30:00,2.81,2.81,2.81,2.81,404800.0,2.81,2.81,2.81,2.81,404800.0
2011-06-24 15:00:00,2.81,2.82,2.81,2.82,275200.0,2.81,2.82,2.81,2.82,275200.0
2011-06-24 15:30:00,2.82,2.82,2.81,2.81,1073600.0,2.82,2.82,2.81,2.81,1073600.0
2011-06-27 09:30:00,2.81,2.83,2.8,2.82,348800.0,2.81,2.83,2.8,2.82,348800.0
2011-06-27 10:00:00,2.82,2.85,2.82,2.85,353600.0,2.82,2.85,2.82,2.85,353600.0
2011-06-27 10:30:00,2.85,2.85,2.84,2.85,752000.0,2.85,2.85,2.84,2.85,752000.0
2011-06-27 11:00:00,2.85,2.85,2.84,2.85,174400.0,2.85,2.85,2.84,2.85,174400.0
2011-06-27 11:30:00,2.85,2.85,2.85,2.85,252800.0,2.85,2.85,2.85,2.85,252800.0
2011-06-27 12:00:00,2.85,2.85,2.84,2.84,217600.0,2.85,2.85,2.84,2.84,217600.0
2011-06-27 12:30:00,2.84,2.84,2.83,2.83,288000.0,2.84,2.84,2.83,2.83,288000.0
2011-06-27 13:00:00,2.83,2.84,2.83,2.83,201600.0,2.83,2.84,2.83,2.83,201600.0
2011-06-27 13:30:00,2.83,2.83,2.83,2.83,220800.0,2.83,2.83,2.83,2.83,220800.0
2011-06-27 14:00:00,2.83,2.85,2.83,2.85,244800.0,2.83,2.85,2.83,2.85,244800.0
2011-06-27 14:30:00,2.85,2.85,2.84,2.85,228800.0,2.85,2.85,2.84,2.85,228800.0
2011-06-27 15:00:00,2.85,2.85,2.84,2.85,278400.0,2.85,2.85,2.84,2.85,278400.0
2011-06-27 15:30:00,2.85,2.85,2.84,2.84,1140800.0,2.85,2.85,2.84,2.84,1140800.0
2011-06-28 09:30:00,2.85,2.87,2.85,2.87,22548800.0,2.85,2.87,2.85,2.87,22548800.0
2011-06-28 10:00:00,2.88,2.89,2.87,2.88,580800.0,2.88,2.89,2.87,2.88,580800.0
2011-06-28 10:30:00,2.88,2.89,2.88,2.89,217600.0,2.88,2.89,2.88,2.89,217600.0
2011-06-28 11:00:00,2.89,2.89,2.88,2.88,219200.0,2.89,2.89,2.88,2.88,219200.0
2011-06-28 11:30:00,2.88,2.89,2.88,2.88,308800.0,2.88,2.89,2.88,2.88,308800.0
2011-06-28 12:00:00,2.88,2.88,2.88,2.88,280000.0,2.88,2.88,2.88,2.88,280000.0
2011-06-28 12:30:00,2.88,2.88,2.88,2.88,163200.0,2.88,2.88,2.88,2.88,163200.0
2011-06-28 13:00:00,2.88,2.88,2.88,2.88,99200.0,2.88,2.88,2.88,2.88,99200.0
2011-06-28 13:30:00,2.88,2.88,2.87,2.87,246400.0,2.88,2.88,2.87,2.87,246400.0
2011-06-28 14:00:00,2.87,2.88,2.87,2.88,142400.0,2.87,2.88,2.87,2.88,142400.0
2011-06-28 14:30:00,2.88,2.88,2.87,2.87,312000.0,2.88,2.88,2.87,2.87,312000.0
2011-06-28 15:00:00,2.87,2.88,2.87,2.88,332800.0,2.87,2.88,2.87,2.88,332800.0
2011-06-28 15:30:00,2.88,2.88,2.87,2.87,996800.0,2.88,2.88,2.87,2.87,996800.0
2011-06-29 09:30:00,2.86,2.88,2.82,2.87,401600.0,2.86,2.88,2.82,2.87,401600.0
2011-06-29 10:00:00,2.87,2.88,2.86,2.87,264000.0,2.87,2.88,2.86,2.87,264000.0
2011-06-29 10:30:00,2.88,2.88,2.87,2.88,393600.0,2.88,2.88,2.87,2.88,393600.0
2011-06-29 11:00:00,2.88,2.88,2.87,2.88,152000.0,2.88,2.88,2.87,2.88,152000.0
2011-06-29 11:30:00,2.88,2.89,2.88,2.89,195200.0,2.88,2.89,2.88,2.89,195200.0
2011-06-29 12:00:00,2.89,2.89,2.88,2.89,184000.0,2.89,2.89,2.88,2.89,184000.0
2011-06-29 12:30:00,2.89,2.89,2.88,2.89,193600.0,2.89,2.89,2.88,2.89,193600.0
2011-06-29 13:00:00,2.89,2.9,2.89,2.89,422400.0,2.89,2.9,2.89,2.89,422400.0
2011-06-29 13:30:00,2.89,2.9,2.89,2.89,216000.0,2.89,2.9,2.89,2.89,216000.0
2011-06-29 14:00:00,2.89,2.9,2.88,2.88,273600.0,2.89,2.9,2.88,2.88,273600.0
2011-06-29 14:30:00,2.88,2.89,2.88,2.89,180800.0,2.88,2.89,2.88,2.89,180800.0
2011-06-29 15:00:00,2.89,2.89,2.88,2.89,305600.0,2.89,2.89,2.88,2.89,305600.0
2011-06-29 15:30:00,2.89,2.89,2.88,2.88,931200.0,2.89,2.89,2.88,2.88,931200.0
2011-06-30 09:30:00,2.9,2.91,2.89,2.9,233600.0,2.9,2.91,2.89,2.9,233600.0
2011-06-30 10:00:00,2.9,2.91,2.9,2.9,356800.0,2.9,2.91,2.9,2.9,356800.0
2011-06-30 10:30:00,2.9,2.9,2.9,2.9,275200.0,2.9,2.9,2.9,2.9,275200.0
2011-06-30 11:00:00,2.9,2.91,2.9,2.9,233600.0,2.9,2.91,2.9,2.9,233600.0
2011-06-30 11:30:00,2.9,2.91,2.9,2.91,267200.0,2.9,2.91,2.9,2.91,267200.0
2011-06-30 12:00:00,2.91,2.91,2.91,2.91,118400.0,2.91,2.91,2.91,2.91,118400.0
2011-06-30 12:30:00,2.91,2.91,2.9,2.91,153600.0,2.91,2.91,2.9,2.91,153600.0
2011-06-30 13:00:00,2.91,2.91,2.9,2.91,235200.0,2.91,2.91,2.9,2.91,235200.0
2011-06-30 13:30:00,2.91,2.91,2.9,2.91,545600.0,2.91,2.91,2.9,2.91,545600.0
2011-06-30 14:00:00,2.91,2.92,2.91,2.91,134400.0,2.91,2.92,2.91,2.91,134400.0
2011-06-30 14:30:00,2.91,2.91,2.9,2.91,412800.0,2.91,2.91,2.9,2.91,412800.0
2011-06-30 15:00:00,2.91,2.91,2.9,2.9,283200.0,2.91,2.91,2.9,2.9,283200.0
2011-06-30 15:30:00,2.9,2.93,2.9,2.91,2670400.0,2.9,2.93,2.9,2.91,2670400.0
2011-07-01 09:30:00,2.92,2.93,2.91,2.91,313600.0,2.92,2.93,2.91,2.91,313600.0
2011-07-01 10:00:00,2.92,2.94,2.92,2.94,324800.0,2.92,2.94,2.92,2.94,324800.0
2011-07-01 10:30:00,2.94,2.95,2.94,2.95,142400.0,2.94,2.95,2.94,2.95,142400.0
2011-07-01 11:00:00,2.95,2.96,2.95,2.95,112000.0,2.95,2.96,2.95,2.95,112000.0
2011-07-01 11:30:00,2.96,2.96,2.95,2.95,131200.0,2.96,2.96,2.95,2.95,131200.0
2011-07-01 12:00:00,2.95,2.96,2.95,2.95,110400.0,2.95,2.96,2.95,2.95,110400.0
2011-07-01 12:30:00,2.95,2.96,2.95,2.95,83200.0,2.95,2.96,2.95,2.95,83200.0
2011-07-01 13:00:00,2.96,2.96,2.96,2.96,113600.0,2.96,2.96,2.96,2.96,113600.0
2011-07-01 13:30:00,2.96,2.96,2.96,2.96,176000.0,2.96,2.96,2.96,2.96,176000.0
2011-07-01 14:00:00,2.96,2.96,2.96,2.96,236800.0,2.96,2.96,2.96,2.96,236800.0
2011-07-01 14:30:00,2.96,2.97,2.96,2.96,132800.0,2.96,2.97,2.96,2.96,132800.0
2011-07-01 15:00:00,2.96,2.96,2.95,2.95,334400.0,2.96,2.96,2.95,2.95,334400.0
2011-07-01 15:30:00,2.95,2.95,2.95,2.95,1140800.0,2.95,2.95,2.95,2.95,1140800.0
2011-07-05 09:30:00,2.95,2.97,2.94,2.95,272000.0,2.95,2.97,2.94,2.95,272000.0
2011-07-05 10:00:00,2.95,2.96,2.94,2.94,376000.0,2.95,2.96,2.94,2.94,376000.0
2011-07-05 10:30:00,2.94,2.94,2.94,2.94,254400.0,2.94,2.94,2.94,2.94,254400.0
2011-07-05 11:00:00,2.94,2.94,2.94,2.94,235200.0,2.94,2.94,2.94,2.94,235200.0
2011-07-05 11:30:00,2.94,2.94,2.94,2.94,224000.0,2.94,2.94,2.94,2.94,224000.0
2011-07-05 12:00:00,2.94,2.95,2.94,2.94,451200.0,2.94,2.95,2.94,2.94,451200.0
2011-07-05 12:30:00,2.94,2.94,2.94,2.94,190400.0,2.94,2.94,2.94,2.94,190400.0
2011-07-05 13:00:00,2.94,2.95,2.94,2.95,104000.0,2.94,2.95,2.94,2.95,104000.0
2011-07-05 13:30:00,2.95,2.95,2.95,2.95,310400.0,2.95,2.95,2.95,2.95,310400.0
2011-07-05 14:00:00,2.95,2.95,2.94,2.95,176000.0,2.95,2.95,2.94,2.95,176000.0
2011-07-05 14:30:00,2.95,2.95,2.95,2.95,243200.0,2.95,2.95,2.95,2.95,243200.0
2011-07-05 15:00:00,2.95,2.95,2.94,2.95,358400.0,2.95,2.95,2.94,2.95,358400.0
2011-07-05 15:30:00,2.95,2.95,2.94,2.94,976000.0,2.95,2.95,2.94,2.94,976000.0
2011-07-06 09:30:00,2.95,2.96,2.94,2.95,457600.0,2.95,2.96,2.94,2.95,457600.0
2011-07-06 10:00:00,2.95,2.95,2.94,2.95,206400.0,2.95,2.95,2.94,2.95,206400.0
2011-07-06 10:30:00,2.95,2.95,2.95,2.95,86400.0,2.95,2.95,2.95,2.95,86400.0
2011-07-06 11:00:00,2.95,2.96,2.94,2.94,276800.0,2.95,2.96,2.94,2.94,276800.0
2011-07-06 11:30:00,2.94,2.95,2.94,2.95,475200.0,2.94,2.95,2.94,2.95,475200.0
2011-07-06 12:00:00,2.95,2.95,2.95,2.95,168000.0,2.95,2.95,2.95,2.95,168000.0
2011-07-06 12:30:00,2.95,2.97,2.95,2.97,136000.0,2.95,2.97,2.95,2.97,136000.0
2011-07-06 13:00:00,2.97,2.97,2.96,2.96,153600.0,2.97,2.97,2.96,2.96,153600.0
2011-07-06 13:30:00,2.96,2.96,2.95,2.96,137600.0,2.96,2.96,2.95,2.96,137600.0
2011-07-06 14:00:00,2.96,2.96,2.95,2.96,185600.0,2.96,2.96,2.95,2.96,185600.0
2011-07-06 14:30:00,2.96,2.96,2.96,2.96,246400.0,2.96,2.96,2.96,2.96,246400.0
2011-07-06 15:00:00,2.96,2.96,2.96,2.96,257600.0,2.96,2.96,2.96,2.96,257600.0
2011-07-06 15:30:00,2.96,2.96,2.95,2.95,984000.0,2.96,2.96,2.95,2.95,984000.0
2011-07-07 09:30:00,2.97,2.99,2.96,2.98,275200.0,2.97,2.99,2.96,2.98,275200.0
2011-07-07 10:00:00,2.98,2.98,2.97,2.98,444800.0,2.98,2.98,2.97,2.98,444800.0
2011-07-07 10:30:00,2.98,2.99,2.98,2.99,174400.0,2.98,2.99,2.98,2.99,174400.0
2011-07-07 11:00:00,2.99,2.99,2.98,2.98,264000.0,2.99,2.99,2.98,2.98,264000.0
2011-07-07 11:30:00,2.98,2.99,2.98,2.99,179200.0,2.98,2.99,2.98,2.99,179200.0
2011-07-07 12:00:00,2.99,2.99,2.98,2.98,147200.0,2.99,2.99,2.98,2.98,147200.0
2011-07-07 12:30:00,2.98,2.98,2.98,2.98,139200.0,2.98,2.98,2.98,2.98,139200.0
2011-07-07 13:00:00,2.98,2.98,2.98,2.98,129600.0,2.98,2.98,2.98,2.98,129600.0
2011-07-07 13:30:00,2.98,2.99,2.98,2.98,257600.0,2.98,2.99,2.98,2.98,257600.0
2011-07-07 14:00:00,2.99,2.99,2.98,2.99,222400.0,2.99,2.99,2.98,2.99,222400.0
2011-07-07 14:30:00,2.99,2.99,2.98,2.99,262400.0,2.99,2.99,2.98,2.99,262400.0
2011-07-07 15:00:00,2.99,3.0,2.99,2.99,481600.0,2.99,3.0,2.99,2.99,481600.0
2011-07-07 15:30:00,2.99,2.99,2.98,2.99,606400.0,2.99,2.99,2.98,2.99,606400.0
2011-07-08 09:30:00,2.96,2.97,2.96,2.96,248000.0,2.96,2.97,2.96,2.96,248000.0
2011-07-08 10:00:00,2.96,2.96,2.94,2.95,166400.0,2.96,2.96,2.94,2.95,166400.0
2011-07-08 10:30:00,2.95,2.95,2.94,2.95,211200.0,2.95,2.95,2.94,2.95,211200.0
2011-07-08 11:00:00,2.95,2.96,2.95,2.96,211200.0,2.95,2.96,2.95,2.96,211200.0
2011-07-08 11:30:00,2.96,2.97,2.95,2.97,196800.0,2.96,2.97,2.95,2.97,196800.0
2011-07-08 12:00:00,2.97,2.97,2.97,2.97,169600.0,2.97,2.97,2.97,2.97,169600.0
2011-07-08 12:30:00,2.97,2.97,2.96,2.97,177600.0,2.97,2.97,2.96,2.97,177600.0
2011-07-08 13:00:00,2.97,2.97,2.96,2.97,251200.0,2.97,2.97,2.96,2.97,251200.0
2011-07-08 13:30:00,2.97,2.97,2.97,2.97,172800.0,2.97,2.97,2.97,2.97,172800.0
2011-07-08 14:00:00,2.97,2.97,2.97,2.97,244800.0,2.97,2.97,2.97,2.97,244800.0
2011-07-08 14:30:00,2.97,2.97,2.97,2.97,145600.0,2.97,2.97,2.97,2.97,145600.0
2011-07-08 15:00:00,2.97,2.97,2.96,2.96,212800.0,2.97,2.97,2.96,2.96,212800.0
2011-07-08 15:30:00,2.96,2.98,2.96,2.97,531200.0,2.96,2.98,2.96,2.97,531200.0
2011-07-11 09:30:00,2.95,2.95,2.93,2.94,286400.0,2.95,2.95,2.93,2.94,286400.0
2011-07-11 10:00:00,2.94,2.94,2.92,2.92,190400.0,2.94,2.94,2.92,2.92,190400.0
2011-07-11 10:30:00,2.93,2.93,2.92,2.92,171200.0,2.93,2.93,2.92,2.92,171200.0
2011-07-11 11:00:00,2.92,2.93,2.91,2.92,249600.0,2.92,2.93,2.91,2.92,249600.0
2011-07-11 11:30:00,2.92,2.93,2.92,2.92,110400.0,2.92,2.93,2.92,2.92,110400.0
2011-07-11 12:00:00,2.92,2.92,2.92,2.92,120000.0,2.92,2.92,2.92,2.92,120000.0
2011-07-11 12:30:00,2.92,2.92,2.91,2.91,155200.0,2.92,2.92,2.91,2.91,155200.0
2011-07-11 13:00:00,2.91,2.92,2.91,2.92,174400.0,2.91,2.92,2.91,2.92,174400.0
2011-07-11 13:30:00,2.92,2.93,2.92,2.93,171200.0,2.92,2.93,2.92,2.93,171200.0
2011-07-11 14:00:00,2.93,2.93,2.92,2.92,236800.0,2.93,2.93,2.92,2.92,236800.0
2011-07-11 14:30:00,2.92,2.92,2.91,2.92,201600.0,2.92,2.92,2.91,2.92,201600.0
2011-07-11 15:00:00,2.92,2.92,2.91,2.92,264000.0,2.92,2.92,2.91,2.92,264000.0
2011-07-11 15:30:00,2.92,2.93,2.91,2.92,969600.0,2.92,2.93,2.91,2.92,969600.0
2011-07-12 09:30:00,2.91,2.93,2.9,2.91,185600.0,2.91,2.93,2.9,2.91,185600.0
2011-07-12 10:00:00,2.91,2.93,2.9,2.9,363200.0,2.91,2.93,2.9,2.9,363200.0
2011-07-12 10:30:00,2.9,2.9,2.89,2.9,609600.0,2.9,2.9,2.89,2.9,609600.0
2011-07-12 11:00:00,2.9,2.91,2.9,2.9,364800.0,2.9,2.91,2.9,2.9,364800.0
2011-07-12 11:30:00,2.9,2.91,2.9,2.9,224000.0,2.9,2.91,2.9,2.9,224000.0
2011-07-12 12:00:00,2.9,2.91,2.9,2.9,680000.0,2.9,2.91,2.9,2.9,680000.0
2011-07-12 12:30:00,2.9,2.9,2.9,2.9,219200.0,2.9,2.9,2.9,2.9,219200.0
2011-07-12 13:00:00,2.9,2.91,2.9,2.9,212800.0,2.9,2.91,2.9,2.9,212800.0
2011-07-12 13:30:00,2.9,2.9,2.9,2.9,156800.0,2.9,2.9,2.9,2.9,156800.0
2011-07-12 14:00:00,2.9,2.92,2.9,2.91,353600.0,2.9,2.92,2.9,2.91,353600.0
2011-07-12 14:30:00,2.91,2.91,2.9,2.9,230400.0,2.91,2.91,2.9,2.9,230400.0
2011-07-12 15:00:00,2.9,2.9,2.9,2.9,422400.0,2.9,2.9,2.9,2.9,422400.0
2011-07-12 15:30:00,2.9,2.9,2.89,2.9,1270400.0,2.9,2.9,2.89,2.9,1270400.0
2011-07-13 09:30:00,2.91,2.92,2.89,2.89,323200.0,2.91,2.92,2.89,2.89,323200.0
2011-07-13 10:00:00,2.89,2.91,2.89,2.9,419200.0,2.89,2.91,2.89,2.9,419200.0
2011-07-13 10:30:00,2.9,2.91,2.9,2.9,392000.0,2.9,2.91,2.9,2.9,392000.0
2011-07-13 11:00:00,2.91,2.91,2.9,2.91,196800.0,2.91,2.91,2.9,2.91,196800.0
2011-07-13 11:30:00,2.91,2.91,2.9,2.9,241600.0,2.91,2.91,2.9,2.9,241600.0
2011-07-13 12:00:00,2.9,2.9,2.9,2.9,297600.0,2.9,2.9,2.9,2.9,297600.0
2011-07-13 12:30:00,2.9,2.9,2.9,2.9,369600.0,2.9,2.9,2.9,2.9,369600.0
2011-07-13 13:00:00,2.9,2.9,2.89,2.89,238400.0,2.9,2.9,2.89,2.89,238400.0
2011-07-13 13:30:00,2.89,2.89,2.89,2.89,206400.0,2.89,2.89,2.89,2.89,206400.0
2011-07-13 14:00:00,2.89,2.89,2.88,2.88,252800.0,2.89,2.89,2.88,2.88,252800.0
2011-07-13 14:30:00,2.88,2.89,2.88,2.89,281600.0,2.88,2.89,2.88,2.89,281600.0
2011-07-13 15:00:00,2.89,2.89,2.87,2.87,596800.0,2.89,2.89,2.87,2.87,596800.0
2011-07-13 15:30:00,2.87,2.88,2.87,2.87,606400.0,2.87,2.88,2.87,2.87,606400.0
2011-07-14 09:30:00,2.89,2.89,2.86,2.88,201600.0,2.89,2.89,2.86,2.88,201600.0
2011-07-14 10:00:00,2.88,2.89,2.88,2.89,484800.0,2.88,2.89,2.88,2.89,484800.0
2011-07-14 10:30:00,2.89,2.89,2.87,2.87,121600.0,2.89,2.89,2.87,2.87,121600.0
2011-07-14 11:00:00,2.87,2.87,2.87,2.87,172800.0,2.87,2.87,2.87,2.87,172800.0
2011-07-14 11:30:00,2.87,2.87,2.86,2.86,88000.0,2.87,2.87,2.86,2.86,88000.0
2011-07-14 12:00:00,2.86,2.86,2.84,2.85,155200.0,2.86,2.86,2.84,2.85,155200.0
2011-07-14 12:30:00,2.85,2.86,2.84,2.84,137600.0,2.85,2.86,2.84,2.84,137600.0
2011-07-14 13:00:00,2.85,2.85,2.83,2.84,142400.0,2.85,2.85,2.83,2.84,142400.0
2011-07-14 13:30:00,2.84,2.86,2.84,2.85,208000.0,2.84,2.86,2.84,2.85,208000.0
2011-07-14 14:00:00,2.85,2.85,2.84,2.84,347200.0,2.85,2.85,2.84,2.84,347200.0
2011-07-14 14:30:00,2.84,2.84,2.83,2.84,212800.0,2.84,2.84,2.83,2.84,212800.0
2011-07-14 15:00:00,2.84,2.84,2.83,2.84,232000.0,2.84,2.84,2.83,2.84,232000.0
2011-07-14 15:30:00,2.84,2.85,2.84,2.85,1518400.0,2.84,2.85,2.84,2.85,1518400.0
2011-07-15 09:30:00,2.86,2.86,2.83,2.84,188800.0,2.86,2.86,2.83,2.84,188800.0
2011-07-15 10:00:00,2.84,2.85,2.83,2.83,171200.0,2.84,2.85,2.83,2.83,171200.0
2011-07-15 10:30:00,2.84,2.85,2.83,2.84,241600.0,2.84,2.85,2.83,2.84,241600.0
2011-07-15 11:00:00,2.84,2.85,2.84,2.85,316800.0,2.84,2.85,2.84,2.85,316800.0
2011-07-15 11:30:00,2.85,2.85,2.84,2.85,150400.0,2.85,2.85,2.84,2.85,150400.0
2011-07-15 12:00:00,2.85,2.85,2.84,2.84,196800.0,2.85,2.85,2.84,2.84,196800.0
2011-07-15 12:30:00,2.85,2.85,2.84,2.84,280000.0,2.85,2.85,2.84,2.84,280000.0
2011-07-15 13:00:00,2.84,2.85,2.84,2.85,705600.0,2.84,2.85,2.84,2.85,705600.0
2011-07-15 13:30:00,2.85,2.85,2.84,2.84,67200.0,2.85,2.85,2.84,2.84,67200.0
2011-07-15 14:00:00,2.84,2.85,2.84,2.84,259200.0,2.84,2.85,2.84,2.84,259200.0
2011-07-15 14:30:00,2.84,2.85,2.84,2.85,404800.0,2.84,2.85,2.84,2.85,404800.0
2011-07-15 15:00:00,2.85,2.85,2.84,2.85,360000.0,2.85,2.85,2.84,2.85,360000.0
2011-07-15 15:30:00,2.85,2.85,2.84,2.85,651200.0,2.85,2.85,2.84,2.85,651200.0
2011-07-18 09:30:00,2.83,2.84,2.81,2.84,291200.0,2.83,2.84,2.81,2.84,291200.0
2011-07-18 10:00:00,2.83,2.83,2.82,2.82,214400.0,2.83,2.83,2.82,2.82,214400.0
2011-07-18 10:30:00,2.82,2.83,2.81,2.82,304000.0,2.82,2.83,2.81,2.82,304000.0
2011-07-18 11:00:00,2.82,2.83,2.82,2.83,339200.0,2.82,2.83,2.82,2.83,339200.0
2011-07-18 11:30:00,2.83,2.83,2.81,2.81,140800.0,2.83,2.83,2.81,2.81,140800.0
2011-07-18 12:00:00,2.81,2.81,2.81,2.81,108800.0,2.81,2.81,2.81,2.81,108800.0
2011-07-18 12:30:00,2.81,2.82,2.81,2.82,116800.0,2.81,2.82,2.81,2.82,116800.0
2011-07-18 13:00:00,2.82,2.82,2.81,2.81,304000.0,2.82,2.82,2.81,2.81,304000.0
2011-07-18 13:30:00,2.81,2.81,2.81,2.81,128000.0,2.81,2.81,2.81,2.81,128000.0
2011-07-18 14:00:00,2.82,2.82,2.81,2.81,160000.0,2.82,2.82,2.81,2.81,160000.0
2011-07-18 14:30:00,2.81,2.81,2.81,2.81,115200.0,2.81,2.81,2.81,2.81,115200.0
2011-07-18 15:00:00,2.82,2.82,2.81,2.81,332800.0,2.82,2.82,2.81,2.81,332800.0
2011-07-18 15:30:00,2.81,2.82,2.81,2.81,526400.0,2.81,2.82,2.81,2.81,526400.0
2011-07-19 09:30:00,2.83,2.84,2.82,2.83,452800.0,2.83,2.84,2.82,2.83,452800.0
2011-07-19 10:00:00,2.83,2.84,2.83,2.83,656000.0,2.83,2.84,2.83,2.83,656000.0
2011-07-19 10:30:00,2.83,2.83,2.82,2.82,353600.0,2.83,2.83,2.82,2.82,353600.0
2011-07-19 11:00:00,2.83,2.83,2.82,2.82,307200.0,2.83,2.83,2.82,2.82,307200.0
2011-07-19 11:30:00,2.82,2.83,2.82,2.82,72000.0,2.82,2.83,2.82,2.82,72000.0
2011-07-19 12:00:00,2.83,2.83,2.82,2.83,156800.0,2.83,2.83,2.82,2.83,156800.0
2011-07-19 12:30:00,2.83,2.83,2.82,2.82,57600.0,2.83,2.83,2.82,2.82,57600.0
2011-07-19 13:00:00,2.82,2.83,2.82,2.82,124800.0,2.82,2.83,2.82,2.82,124800.0
2011-07-19 13:30:00,2.82,2.83,2.82,2.83,740800.0,2.82,2.83,2.82,2.83,740800.0
2011-07-19 14:00:00,2.83,2.83,2.82,2.83,198400.0,2.83,2.83,2.82,2.83,198400.0
2011-07-19 14:30:00,2.83,2.83,2.83,2.83,318400.0,2.83,2.83,2.83,2.83,318400.0
2011-07-19 15:00:00,2.83,2.84,2.83,2.84,2158400.0,2.83,2.84,2.83,2.84,2158400.0
2011-07-19 15:30:00,2.84,2.85,2.8,2.84,779200.0,2.84,2.85,2.8,2.84,779200.0
2011-07-20 09:30:00,2.85,2.85,2.83,2.83,166400.0,2.85,2.85,2.83,2.83,166400.0
2011-07-20 10:00:00,2.83,2.84,2.82,2.82,353600.0,2.83,2.84,2.82,2.82,353600.0
2011-07-20 10:30:00,2.82,2.83,2.82,2.83,65600.0,2.82,2.83,2.82,2.83,65600.0
2011-07-20 11:00:00,2.83,2.83,2.82,2.82,81600.0,2.83,2.83,2.82,2.82,81600.0
2011-07-20 11:30:00,2.82,2.83,2.82,2.82,288000.0,2.82,2.83,2.82,2.82,288000.0
2011-07-20 12:00:00,2.82,2.83,2.82,2.83,54400.0,2.82,2.83,2.82,2.83,54400.0
2011-07-20 12:30:00,2.83,2.83,2.82,2.83,46400.0,2.83,2.83,2.82,2.83,46400.0
2011-07-20 13:00:00,2.83,2.83,2.83,2.83,52800.0,2.83,2.83,2.83,2.83,52800.0
2011-07-20 13:30:00,2.83,2.84,2.83,2.84,462400.0,2.83,2.84,2.83,2.84,462400.0
2011-07-20 14:00:00,2.83,2.84,2.83,2.84,265600.0,2.83,2.84,2.83,2.84,265600.0
2011-07-20 14:30:00,2.84,2.84,2.83,2.84,384000.0,2.84,2.84,2.83,2.84,384000.0
2011-07-20 15:00:00,2.84,2.84,2.83,2.83,1960000.0,2.84,2.84,2.83,2.83,1960000.0
2011-07-20 15:30:00,2.83,2.84,2.83,2.83,824000.0,2.83,2.84,2.83,2.83,824000.0
2011-07-21 09:30:00,2.84,2.86,2.83,2.86,283200.0,2.84,2.86,2.83,2.86,283200.0
2011-07-21 10:00:00,2.85,2.88,2.85,2.88,350400.0,2.85,2.88,2.85,2.88,350400.0
2011-07-21 10:30:00,2.88,2.88,2.87,2.87,94400.0,2.88,2.88,2.87,2.87,94400.0
2011-07-21 11:00:00,2.87,2.87,2.85,2.85,769600.0,2.87,2.87,2.85,2.85,769600.0
2011-07-21 11:30:00,2.85,2.86,2.84,2.86,1540800.0,2.85,2.86,2.84,2.86,1540800.0
2011-07-21 12:00:00,2.86,2.86,2.85,2.86,238400.0,2.86,2.86,2.85,2.86,238400.0
2011-07-21 12:30:00,2.86,2.86,2.85,2.85,368000.0,2.86,2.86,2.85,2.85,368000.0
2011-07-21 13:00:00,2.85,2.86,2.85,2.86,115200.0,2.85,2.86,2.85,2.86,115200.0
2011-07-21 13:30:00,2.86,2.86,2.85,2.85,217600.0,2.86,2.86,2.85,2.85,217600.0
2011-07-21 14:00:00,2.85,2.85,2.85,2.85,236800.0,2.85,2.85,2.85,2.85,236800.0
2011-07-21 14:30:00,2.85,2.85,2.84,2.85,353600.0,2.85,2.85,2.84,2.85,353600.0
2011-07-21 15:00:00,2.85,2.85,2.84,2.84,531200.0,2.85,2.85,2.84,2.84,531200.0
2011-07-21 15:30:00,2.85,2.85,2.84,2.85,697600.0,2.85,2.85,2.84,2.85,697600.0
2011-07-22 09:30:00,2.85,2.85,2.84,2.84,244800.0,2.85,2.85,2.84,2.84,244800.0
2011-07-22 10:00:00,2.84,2.86,2.84,2.85,264000.0,2.84,2.86,2.84,2.85,264000.0
2011-07-22 10:30:00,2.85,2.86,2.85,2.86,110400.0,2.85,2.86,2.85,2.86,110400.0
2011-07-22 11:00:00,2.86,2.86,2.86,2.86,44800.0,2.86,2.86,2.86,2.86,44800.0
2011-07-22 11:30:00,2.86,2.87,2.86,2.87,118400.0,2.86,2.87,2.86,2.87,118400.0
2011-07-22 12:00:00,2.87,2.88,2.86,2.87,361600.0,2.87,2.88,2.86,2.87,361600.0
2011-07-22 12:30:00,2.87,2.87,2.86,2.87,76800.0,2.87,2.87,2.86,2.87,76800.0
2011-07-22 13:00:00,2.87,2.87,2.86,2.87,81600.0,2.87,2.87,2.86,2.87,81600.0
2011-07-22 13:30:00,2.87,2.87,2.86,2.87,56000.0,2.87,2.87,2.86,2.87,56000.0
2011-07-22 14:00:00,2.87,2.87,2.86,2.87,128000.0,2.87,2.87,2.86,2.87,128000.0
2011-07-22 14:30:00,2.87,2.87,2.87,2.87,116800.0,2.87,2.87,2.87,2.87,116800.0
2011-07-22 15:00:00,2.87,2.87,2.87,2.87,203200.0,2.87,2.87,2.87,2.87,203200.0
2011-07-22 15:30:00,2.87,2.87,2.86,2.86,1016000.0,2.87,2.87,2.86,2.86,1016000.0
2011-07-25 09:30:00,2.84,2.85,2.83,2.84,174400.0,2.84,2.85,2.83,2.84,174400.0
2011-07-25 10:00:00,2.84,2.86,2.84,2.86,129600.0,2.84,2.86,2.84,2.86,129600.0
2011-07-25 10:30:00,2.86,2.86,2.85,2.85,97600.0,2.86,2.86,2.85,2.85,97600.0
2011-07-25 11:00:00,2.85,2.85,2.85,2.85,62400.0,2.85,2.85,2.85,2.85,62400.0
2011-07-25 11:30:00,2.85,2.86,2.85,2.85,123200.0,2.85,2.86,2.85,2.85,123200.0
2011-07-25 12:00:00,2.85,2.85,2.84,2.85,68800.0,2.85,2.85,2.84,2.85,68800.0
2011-07-25 12:30:00,2.85,2.85,2.84,2.85,59200.0,2.85,2.85,2.84,2.85,59200.0
2011-07-25 13:00:00,2.85,2.85,2.85,2.85,72000.0,2.85,2.85,2.85,2.85,72000.0
2011-07-25 13:30:00,2.85,2.85,2.84,2.85,243200.0,2.85,2.85,2.84,2.85,243200.0
2011-07-25 14:00:00,2.85,2.86,2.85,2.86,156800.0,2.85,2.86,2.85,2.86,156800.0
2011-07-25 14:30:00,2.86,2.86,2.85,2.85,187200.0,2.86,2.86,2.85,2.85,187200.0
2011-07-25 15:00:00,2.86,2.86,2.85,2.85,246400.0,2.86,2.86,2.85,2.85,246400.0
2011-07-25 15:30:00,2.85,2.85,2.83,2.84,1222400.0,2.85,2.85,2.83,2.84,1222400.0
2011-07-26 09:30:00,2.84,2.87,2.82,2.82,121600.0,2.84,2.87,2.82,2.82,121600.0
2011-07-26 10:00:00,2.82,2.82,2.81,2.81,110400.0,2.82,2.82,2.81,2.81,110400.0
2011-07-26 10:30:00,2.81,2.81,2.81,2.81,97600.0,2.81,2.81,2.81,2.81,97600.0
2011-07-26 11:00:00,2.81,2.82,2.81,2.82,612800.0,2.81,2.82,2.81,2.82,612800.0
2011-07-26 11:30:00,2.82,2.82,2.81,2.82,179200.0,2.82,2.82,2.81,2.82,179200.0
2011-07-26 12:00:00,2.82,2.82,2.82,2.82,60800.0,2.82,2.82,2.82,2.82,60800.0
2011-07-26 12:30:00,2.81,2.82,2.8,2.81,868800.0,2.81,2.82,2.8,2.81,868800.0
2011-07-26 13:00:00,2.81,2.81,2.81,2.81,88000.0,2.81,2.81,2.81,2.81,88000.0
2011-07-26 13:30:00,2.81,2.82,2.8,2.82,129600.0,2.81,2.82,2.8,2.82,129600.0
2011-07-26 14:00:00,2.81,2.82,2.81,2.82,96000.0,2.81,2.82,2.81,2.82,96000.0
2011-07-26 14:30:00,2.82,2.82,2.81,2.81,200000.0,2.82,2.82,2.81,2.81,200000.0
2011-07-26 15:00:00,2.81,2.81,2.81,2.81,134400.0,2.81,2.81,2.81,2.81,134400.0
2011-07-26 15:30:00,2.81,2.81,2.8,2.8,889600.0,2.81,2.81,2.8,2.8,889600.0
2011-07-27 09:30:00,2.79,2.8,2.76,2.76,849600.0,2.79,2.8,2.76,2.76,849600.0
2011-07-27 10:00:00,2.76,2.76,2.75,2.75,444800.0,2.76,2.76,2.75,2.75,444800.0
2011-07-27 10:30:00,2.75,2.76,2.74,2.76,176000.0,2.75,2.76,2.74,2.76,176000.0
2011-07-27 11:00:00,2.75,2.76,2.75,2.76,177600.0,2.75,2.76,2.75,2.76,177600.0
2011-07-27 11:30:00,2.76,2.76,2.75,2.75,107200.0,2.76,2.76,2.75,2.75,107200.0
2011-07-27 12:00:00,2.75,2.76,2.75,2.76,134400.0,2.75,2.76,2.75,2.76,134400.0
2011-07-27 12:30:00,2.76,2.76,2.75,2.76,112000.0,2.76,2.76,2.75,2.76,112000.0
2011-07-27 13:00:00,2.76,2.77,2.76,2.76,164800.0,2.76,2.77,2.76,2.76,164800.0
2011-07-27 13:30:00,2.76,2.77,2.76,2.76,76800.0,2.76,2.77,2.76,2.76,76800.0
2011-07-27 14:00:00,2.76,2.77,2.76,2.76,132800.0,2.76,2.77,2.76,2.76,132800.0
2011-07-27 14:30:00,2.76,2.76,2.75,2.76,171200.0,2.76,2.76,2.75,2.76,171200.0
2011-07-27 15:00:00,2.76,2.76,2.75,2.76,699200.0,2.76,2.76,2.75,2.76,699200.0
2011-07-27 15:30:00,2.76,2.76,2.74,2.75,1118400.0,2.76,2.76,2.74,2.75,1118400.0
2011-07-28 09:30:00,2.75,2.75,2.73,2.75,288000.0,2.75,2.75,2.73,2.75,288000.0
2011-07-28 10:00:00,2.75,2.77,2.74,2.76,219200.0,2.75,2.77,2.74,2.76,219200.0
2011-07-28 10:30:00,2.77,2.77,2.76,2.77,249600.0,2.77,2.77,2.76,2.77,249600.0
2011-07-28 11:00:00,2.77,2.77,2.77,2.77,94400.0,2.77,2.77,2.77,2.77,94400.0
2011-07-28 11:30:00,2.77,2.78,2.77,2.78,120000.0,2.77,2.78,2.77,2.78,120000.0
2011-07-28 12:00:00,2.78,2.78,2.77,2.78,390400.0,2.78,2.78,2.77,2.78,390400.0
2011-07-28 12:30:00,2.78,2.78,2.77,2.77,230400.0,2.78,2.78,2.77,2.77,230400.0
2011-07-28 13:00:00,2.77,2.77,2.76,2.76,84800.0,2.77,2.77,2.76,2.76,84800.0
2011-07-28 13:30:00,2.77,2.77,2.76,2.77,84800.0,2.77,2.77,2.76,2.77,84800.0
2011-07-28 14:00:00,2.76,2.76,2.75,2.75,145600.0,2.76,2.76,2.75,2.75,145600.0
2011-07-28 14:30:00,2.75,2.76,2.75,2.76,182400.0,2.75,2.76,2.75,2.76,182400.0
2011-07-28 15:00:00,2.75,2.75,2.75,2.75,200000.0,2.75,2.75,2.75,2.75,200000.0
2011-07-28 15:30:00,2.75,2.75,2.73,2.74,955200.0,2.75,2.75,2.73,2.74,955200.0
2011-07-29 09:30:00,2.71,2.72,2.69,2.72,219200.0,2.71,2.72,2.69,2.72,219200.0
2011-07-29 10:00:00,2.72,2.72,2.7,2.71,363200.0,2.72,2.72,2.7,2.71,363200.0
2011-07-29 10:30:00,2.71,2.73,2.7,2.72,92800.0,2.71,2.73,2.7,2.72,92800.0
2011-07-29 11:00:00,2.72,2.73,2.72,2.72,200000.0,2.72,2.73,2.72,2.72,200000.0
2011-07-29 11:30:00,2.72,2.72,2.71,2.72,123200.0,2.72,2.72,2.71,2.72,123200.0
2011-07-29 12:00:00,2.71,2.72,2.71,2.71,75200.0,2.71,2.72,2.71,2.71,75200.0
2011-07-29 12:30:00,2.71,2.72,2.71,2.71,129600.0,2.71,2.72,2.71,2.71,129600.0
2011-07-29 13:00:00,2.71,2.72,2.71,2.71,83200.0,2.71,2.72,2.71,2.71,83200.0
2011-07-29 13:30:00,2.71,2.72,2.71,2.71,326400.0,2.71,2.72,2.71,2.71,326400.0
2011-07-29 14:00:00,2.72,2.72,2.71,2.71,217600.0,2.72,2.72,2.71,2.71,217600.0
2011-07-29 14:30:00,2.71,2.71,2.7,2.7,622400.0,2.71,2.71,2.7,2.7,622400.0
2011-07-29 15:00:00,2.7,2.72,2.7,2.71,355200.0,2.7,2.72,2.7,2.71,355200.0
2011-07-29 15:30:00,2.71,2.72,2.7,2.72,1723200.0,2.71,2.72,2.7,2.72,1723200.0
2011-08-01 09:30:00,2.74,2.75,2.71,2.71,291200.0,2.74,2.75,2.71,2.71,291200.0
2011-08-01 10:00:00,2.71,2.71,2.69,2.71,347200.0,2.71,2.71,2.69,2.71,347200.0
2011-08-01 10:30:00,2.71,2.71,2.7,2.7,590400.0,2.71,2.71,2.7,2.7,590400.0
2011-08-01 11:00:00,2.7,2.7,2.69,2.7,412800.0,2.7,2.7,2.69,2.7,412800.0
2011-08-01 11:30:00,2.7,2.7,2.69,2.69,286400.0,2.7,2.7,2.69,2.69,286400.0
2011-08-01 12:00:00,2.69,2.69,2.68,2.69,184000.0,2.69,2.69,2.68,2.69,184000.0
2011-08-01 12:30:00,2.69,2.69,2.68,2.68,299200.0,2.69,2.69,2.68,2.68,299200.0
2011-08-01 13:00:00,2.69,2.69,2.68,2.69,116800.0,2.69,2.69,2.68,2.69,116800.0
2011-08-01 13:30:00,2.69,2.7,2.69,2.7,142400.0,2.69,2.7,2.69,2.7,142400.0
2011-08-01 14:00:00,2.7,2.7,2.69,2.7,182400.0,2.7,2.7,2.69,2.7,182400.0
2011-08-01 14:30:00,2.7,2.71,2.7,2.71,232000.0,2.7,2.71,2.7,2.71,232000.0
2011-08-01 15:00:00,2.71,2.72,2.7,2.71,318400.0,2.71,2.72,2.7,2.71,318400.0
2011-08-01 15:30:00,2.71,2.72,2.7,2.71,705600.0,2.71,2.72,2.7,2.71,705600.0
2011-08-02 09:30:00,2.7,2.73,2.7,2.73,104000.0,2.7,2.73,2.7,2.73,104000.0
2011-08-02 10:00:00,2.73,2.73,2.71,2.71,92800.0,2.73,2.73,2.71,2.71,92800.0
2011-08-02 10:30:00,2.71,2.71,2.7,2.7,89600.0,2.71,2.71,2.7,2.7,89600.0
2011-08-02 11:00:00,2.7,2.7,2.69,2.69,129600.0,2.7,2.7,2.69,2.69,129600.0
2011-08-02 11:30:00,2.69,2.69,2.69,2.69,225600.0,2.69,2.69,2.69,2.69,225600.0
2011-08-02 12:00:00,2.69,2.7,2.69,2.69,81600.0,2.69,2.7,2.69,2.69,81600.0
2011-08-02 12:30:00,2.69,2.69,2.68,2.68,371200.0,2.69,2.69,2.68,2.68,371200.0
2011-08-02 13:00:00,2.68,2.69,2.68,2.68,241600.0,2.68,2.69,2.68,2.68,241600.0
2011-08-02 13:30:00,2.68,2.68,2.66,2.66,187200.0,2.68,2.68,2.66,2.66,187200.0
2011-08-02 14:00:00,2.66,2.67,2.66,2.67,180800.0,2.66,2.67,2.66,2.67,180800.0
2011-08-02 14:30:00,2.67,2.68,2.67,2.67,270400.0,2.67,2.68,2.67,2.67,270400.0
2011-08-02 15:00:00,2.67,2.68,2.66,2.66,296000.0,2.67,2.68,2.66,2.66,296000.0
2011-08-02 15:30:00,2.66,2.66,2.64,2.65,689600.0,2.66,2.66,2.64,2.65,689600.0
2011-08-03 09:30:00,2.65,2.66,2.63,2.64,152000.0,2.65,2.66,2.63,2.64,152000.0
2011-08-03 10:00:00,2.64,2.64,2.6,2.61,323200.0,2.64,2.64,2.6,2.61,323200.0
2011-08-03 10:30:00,2.61,2.61,2.58,2.61,291200.0,2.61,2.61,2.58,2.61,291200.0
2011-08-03 11:00:00,2.62,2.63,2.61,2.62,256000.0,2.62,2.63,2.61,2.62,256000.0
2011-08-03 11:30:00,2.62,2.63,2.62,2.63,179200.0,2.62,2.63,2.62,2.63,179200.0
2011-08-03 12:00:00,2.62,2.62,2.61,2.61,140800.0,2.62,2.62,2.61,2.61,140800.0
2011-08-03 12:30:00,2.61,2.61,2.61,2.61,156800.0,2.61,2.61,2.61,2.61,156800.0
2011-08-03 13:00:00,2.61,2.62,2.61,2.62,169600.0,2.61,2.62,2.61,2.62,169600.0
2011-08-03 13:30:00,2.62,2.64,2.62,2.63,182400.0,2.62,2.64,2.62,2.63,182400.0
2011-08-03 14:00:00,2.63,2.64,2.61,2.62,497600.0,2.63,2.64,2.61,2.62,497600.0
2011-08-03 14:30:00,2.62,2.63,2.62,2.62,358400.0,2.62,2.63,2.62,2.62,358400.0
2011-08-03 15:00:00,2.62,2.64,2.62,2.64,428800.0,2.62,2.64,2.62,2.64,428800.0
2011-08-03 15:30:00,2.64,2.66,2.63,2.65,1307200.0,2.64,2.66,2.63,2.65,1307200.0
2011-08-04 09:30:00,2.63,2.64,2.6,2.63,187200.0,2.63,2.64,2.6,2.63,187200.0
2011-08-04 10:00:00,2.63,2.63,2.62,2.62,486400.0,2.63,2.63,2.62,2.62,486400.0
2011-08-04 10:30:00,2.62,2.63,2.61,2.61,187200.0,2.62,2.63,2.61,2.61,187200.0
2011-08-04 11:00:00,2.61,2.61,2.6,2.6,176000.0,2.61,2.61,2.6,2.6,176000.0
2011-08-04 11:30:00,2.6,2.61,2.59,2.6,267200.0,2.6,2.61,2.59,2.6,267200.0
2011-08-04 12:00:00,2.6,2.62,2.6,2.61,355200.0,2.6,2.62,2.6,2.61,355200.0
2011-08-04 12:30:00,2.61,2.62,2.61,2.61,107200.0,2.61,2.62,2.61,2.61,107200.0
2011-08-04 13:00:00,2.61,2.62,2.61,2.62,97600.0,2.61,2.62,2.61,2.62,97600.0
2011-08-04 13:30:00,2.62,2.62,2.6,2.6,305600.0,2.62,2.62,2.6,2.6,305600.0
2011-08-04 14:00:00,2.6,2.61,2.58,2.59,233600.0,2.6,2.61,2.58,2.59,233600.0
2011-08-04 14:30:00,2.58,2.6,2.58,2.59,270400.0,2.58,2.6,2.58,2.59,270400.0
2011-08-04 15:00:00,2.58,2.6,2.58,2.58,334400.0,2.58,2.6,2.58,2.58,334400.0
2011-08-04 15:30:00,2.58,2.58,2.56,2.56,1585600.0,2.58,2.58,2.56,2.56,1585600.0
2011-08-05 09:30:00,2.59,2.62,2.51,2.51,836800.0,2.59,2.62,2.51,2.51,836800.0
2011-08-05 10:00:00,2.51,2.54,2.51,2.53,1884800.0,2.51,2.54,2.51,2.53,1884800.0
2011-08-05 10:30:00,2.53,2.53,2.5,2.52,505600.0,2.53,2.53,2.5,2.52,505600.0
2011-08-05 11:00:00,2.52,2.52,2.49,2.51,446400.0,2.52,2.52,2.49,2.51,446400.0
2011-08-05 11:30:00,2.5,2.52,2.48,2.48,494400.0,2.5,2.52,2.48,2.48,494400.0
2011-08-05 12:00:00,2.49,2.52,2.48,2.51,408000.0,2.49,2.52,2.48,2.51,408000.0
2011-08-05 12:30:00,2.51,2.56,2.51,2.55,633600.0,2.51,2.56,2.51,2.55,633600.0
2011-08-05 13:00:00,2.55,2.55,2.52,2.54,860800.0,2.55,2.55,2.52,2.54,860800.0
2011-08-05 13:30:00,2.55,2.56,2.54,2.55,640000.0,2.55,2.56,2.54,2.55,640000.0
2011-08-05 14:00:00,2.55,2.55,2.54,2.55,550400.0,2.55,2.55,2.54,2.55,550400.0
2011-08-05 14:30:00,2.55,2.56,2.54,2.54,353600.0,2.55,2.56,2.54,2.54,353600.0
2011-08-05 15:00:00,2.54,2.55,2.52,2.52,449600.0,2.54,2.55,2.52,2.52,449600.0
2011-08-05 15:30:00,2.52,2.55,2.52,2.52,1027200.0,2.52,2.55,2.52,2.52,1027200.0
2011-08-08 09:30:00,2.41,2.47,2.4,2.45,1028800.0,2.41,2.47,2.4,2.45,1028800.0
2011-08-08 10:00:00,2.46,2.46,2.41,2.42,457600.0,2.46,2.46,2.41,2.42,457600.0
2011-08-08 10:30:00,2.42,2.44,2.41,2.43,334400.0,2.42,2.44,2.41,2.43,334400.0
2011-08-08 11:00:00,2.42,2.44,2.42,2.42,470400.0,2.42,2.44,2.42,2.42,470400.0
2011-08-08 11:30:00,2.42,2.43,2.41,2.42,363200.0,2.42,2.43,2.41,2.42,363200.0
2011-08-08 12:00:00,2.42,2.42,2.41,2.41,398400.0,2.42,2.42,2.41,2.41,398400.0
2011-08-08 12:30:00,2.41,2.42,2.41,2.41,568000.0,2.41,2.42,2.41,2.41,568000.0
2011-08-08 13:00:00,2.41,2.41,2.4,2.41,548800.0,2.41,2.41,2.4,2.41,548800.0
2011-08-08 13:30:00,2.41,2.41,2.38,2.38,390400.0,2.41,2.41,2.38,2.38,390400.0
2011-08-08 14:00:00,2.38,2.39,2.35,2.37,856000.0,2.38,2.39,2.35,2.37,856000.0
2011-08-08 14:30:00,2.37,2.38,2.36,2.36,352000.0,2.37,2.38,2.36,2.36,352000.0
2011-08-08 15:00:00,2.36,2.42,2.36,2.4,1099200.0,2.36,2.42,2.36,2.4,1099200.0
2011-08-08 15:30:00,2.4,2.4,2.34,2.35,2268800.0,2.4,2.4,2.34,2.35,2268800.0
2011-08-09 09:30:00,2.39,2.39,2.32,2.35,784000.0,2.39,2.39,2.32,2.35,784000.0
2011-08-09 10:00:00,2.35,2.36,2.34,2.36,1670400.0,2.35,2.36,2.34,2.36,1670400.0
2011-08-09 10:30:00,2.36,2.37,2.35,2.36,1264000.0,2.36,2.37,2.35,2.36,1264000.0
2011-08-09 11:00:00,2.36,2.38,2.35,2.38,1230400.0,2.36,2.38,2.35,2.38,1230400.0
2011-08-09 11:30:00,2.38,2.39,2.38,2.39,315200.0,2.38,2.39,2.38,2.39,315200.0
2011-08-09 12:00:00,2.39,2.4,2.39,2.4,316800.0,2.39,2.4,2.39,2.4,316800.0
2011-08-09 12:30:00,2.4,2.41,2.4,2.4,972800.0,2.4,2.41,2.4,2.4,972800.0
2011-08-09 13:00:00,2.41,2.41,2.4,2.4,715200.0,2.41,2.41,2.4,2.4,715200.0
2011-08-09 13:30:00,2.4,2.41,2.38,2.39,1830400.0,2.4,2.41,2.38,2.39,1830400.0
2011-08-09 14:00:00,2.39,2.41,2.35,2.37,550400.0,2.39,2.41,2.35,2.37,550400.0
2011-08-09 14:30:00,2.37,2.39,2.35,2.37,4240000.0,2.37,2.39,2.35,2.37,4240000.0
2011-08-09 15:00:00,2.37,2.41,2.37,2.41,1416000.0,2.37,2.41,2.37,2.41,1416000.0
2011-08-09 15:30:00,2.41,2.45,2.39,2.45,2227200.0,2.41,2.45,2.39,2.45,2227200.0
2011-08-10 09:30:00,2.4,2.43,2.36,2.41,382400.0,2.4,2.43,2.36,2.41,382400.0
2011-08-10 10:00:00,2.41,2.42,2.39,2.4,414400.0,2.41,2.42,2.39,2.4,414400.0
2011-08-10 10:30:00,2.4,2.43,2.4,2.42,1193600.0,2.4,2.43,2.4,2.42,1193600.0
2011-08-10 11:00:00,2.42,2.44,2.42,2.42,417600.0,2.42,2.44,2.42,2.42,417600.0
2011-08-10 11:30:00,2.42,2.44,2.42,2.43,201600.0,2.42,2.44,2.42,2.43,201600.0
2011-08-10 12:00:00,2.43,2.43,2.42,2.42,292800.0,2.43,2.43,2.42,2.42,292800.0
2011-08-10 12:30:00,2.42,2.44,2.42,2.43,569600.0,2.42,2.44,2.42,2.43,569600.0
2011-08-10 13:00:00,2.43,2.44,2.41,2.43,321600.0,2.43,2.44,2.41,2.43,321600.0
2011-08-10 13:30:00,2.43,2.44,2.42,2.44,1128000.0,2.43,2.44,2.42,2.44,1128000.0
2011-08-10 14:00:00,2.44,2.45,2.43,2.44,694400.0,2.44,2.45,2.43,2.44,694400.0
2011-08-10 14:30:00,2.44,2.45,2.42,2.42,899200.0,2.44,2.45,2.42,2.42,899200.0
2011-08-10 15:00:00,2.41,2.43,2.4,2.41,302400.0,2.41,2.43,2.4,2.41,302400.0
2011-08-10 15:30:00,2.41,2.41,2.37,2.38,1374400.0,2.41,2.41,2.37,2.38,1374400.0
2011-08-11 09:30:00,2.38,2.44,2.37,2.43,1051200.0,2.38,2.44,2.37,2.43,1051200.0
2011-08-11 10:00:00,2.43,2.44,2.42,2.43,872000.0,2.43,2.44,2.42,2.43,872000.0
2011-08-11 10:30:00,2.43,2.45,2.43,2.44,219200.0,2.43,2.45,2.43,2.44,219200.0
2011-08-11 11:00:00,2.44,2.44,2.43,2.44,337600.0,2.44,2.44,2.43,2.44,337600.0
2011-08-11 11:30:00,2.44,2.44,2.43,2.43,166400.0,2.44,2.44,2.43,2.43,166400.0
2011-08-11 12:00:00,2.43,2.43,2.42,2.42,313600.0,2.43,2.43,2.42,2.42,313600.0
2011-08-11 12:30:00,2.42,2.45,2.42,2.45,424000.0,2.42,2.45,2.42,2.45,424000.0
2011-08-11 13:00:00,2.45,2.45,2.44,2.45,553600.0,2.45,2.45,2.44,2.45,553600.0
2011-08-11 13:30:00,2.45,2.45,2.43,2.44,1387200.0,2.45,2.45,2.43,2.44,1387200.0
2011-08-11 14:00:00,2.44,2.45,2.43,2.45,345600.0,2.44,2.45,2.43,2.45,345600.0
2011-08-11 14:30:00,2.45,2.46,2.44,2.46,512000.0,2.45,2.46,2.44,2.46,512000.0
2011-08-11 15:00:00,2.46,2.49,2.46,2.49,684800.0,2.46,2.49,2.46,2.49,684800.0
2011-08-11 15:30:00,2.49,2.52,2.49,2.49,1182400.0,2.49,2.52,2.49,2.49,1182400.0
2011-08-12 09:30:00,2.51,2.51,2.47,2.48,200000.0,2.51,2.51,2.47,2.48,200000.0
2011-08-12 10:00:00,2.48,2.49,2.47,2.48,172800.0,2.48,2.49,2.47,2.48,172800.0
2011-08-12 10:30:00,2.48,2.49,2.48,2.48,275200.0,2.48,2.49,2.48,2.48,275200.0
2011-08-12 11:00:00,2.48,2.49,2.48,2.48,179200.0,2.48,2.49,2.48,2.48,179200.0
2011-08-12 11:30:00,2.48,2.51,2.48,2.51,235200.0,2.48,2.51,2.48,2.51,235200.0
2011-08-12 12:00:00,2.51,2.51,2.49,2.5,126400.0,2.51,2.51,2.49,2.5,126400.0
2011-08-12 12:30:00,2.49,2.5,2.48,2.48,206400.0,2.49,2.5,2.48,2.48,206400.0
2011-08-12 13:00:00,2.48,2.49,2.47,2.48,168000.0,2.48,2.49,2.47,2.48,168000.0
2011-08-12 13:30:00,2.48,2.49,2.48,2.49,139200.0,2.48,2.49,2.48,2.49,139200.0
2011-08-12 14:00:00,2.49,2.5,2.48,2.49,212800.0,2.49,2.5,2.48,2.49,212800.0
2011-08-12 14:30:00,2.49,2.49,2.48,2.48,284800.0,2.49,2.49,2.48,2.48,284800.0
2011-08-12 15:00:00,2.48,2.49,2.48,2.49,454400.0,2.48,2.49,2.48,2.49,454400.0
2011-08-12 15:30:00,2.49,2.5,2.48,2.49,673600.0,2.49,2.5,2.48,2.49,673600.0
2011-08-15 09:30:00,2.51,2.53,2.5,2.51,304000.0,2.51,2.53,2.5,2.51,304000.0
2011-08-15 10:00:00,2.51,2.52,2.5,2.51,164800.0,2.51,2.52,2.5,2.51,164800.0
2011-08-15 10:30:00,2.51,2.52,2.5,2.51,217600.0,2.51,2.52,2.5,2.51,217600.0
2011-08-15 11:00:00,2.51,2.52,2.5,2.5,160000.0,2.51,2.52,2.5,2.5,160000.0
2011-08-15 11:30:00,2.5,2.5,2.49,2.5,96000.0,2.5,2.5,2.49,2.5,96000.0
2011-08-15 12:00:00,2.5,2.5,2.49,2.5,100800.0,2.5,2.5,2.49,2.5,100800.0
2011-08-15 12:30:00,2.5,2.51,2.5,2.51,75200.0,2.5,2.51,2.5,2.51,75200.0
2011-08-15 13:00:00,2.51,2.51,2.5,2.5,99200.0,2.51,2.51,2.5,2.5,99200.0
2011-08-15 13:30:00,2.5,2.5,2.49,2.49,174400.0,2.5,2.5,2.49,2.49,174400.0
2011-08-15 14:00:00,2.49,2.5,2.49,2.5,339200.0,2.49,2.5,2.49,2.5,339200.0
2011-08-15 14:30:00,2.5,2.51,2.5,2.51,484800.0,2.5,2.51,2.5,2.51,484800.0
2011-08-15 15:00:00,2.51,2.52,2.51,2.51,321600.0,2.51,2.52,2.51,2.51,321600.0
2011-08-15 15:30:00,2.51,2.53,2.51,2.53,648000.0,2.51,2.53,2.51,2.53,648000.0
2011-08-16 09:30:00,2.51,2.52,2.48,2.5,872000.0,2.51,2.52,2.48,2.5,872000.0
2011-08-16 10:00:00,2.5,2.52,2.5,2.52,156800.0,2.5,2.52,2.5,2.52,156800.0
2011-08-16 10:30:00,2.52,2.54,2.52,2.54,243200.0,2.52,2.54,2.52,2.54,243200.0
2011-08-16 11:00:00,2.54,2.54,2.53,2.53,209600.0,2.54,2.54,2.53,2.53,209600.0
2011-08-16 11:30:00,2.53,2.54,2.53,2.54,224000.0,2.53,2.54,2.53,2.54,224000.0
2011-08-16 12:00:00,2.54,2.55,2.53,2.53,344000.0,2.54,2.55,2.53,2.53,344000.0
2011-08-16 12:30:00,2.53,2.53,2.52,2.53,139200.0,2.53,2.53,2.52,2.53,139200.0
2011-08-16 13:00:00,2.53,2.53,2.51,2.52,171200.0,2.53,2.53,2.51,2.52,171200.0
2011-08-16 13:30:00,2.52,2.54,2.52,2.54,195200.0,2.52,2.54,2.52,2.54,195200.0
2011-08-16 14:00:00,2.54,2.55,2.54,2.54,236800.0,2.54,2.55,2.54,2.54,236800.0
2011-08-16 14:30:00,2.54,2.54,2.53,2.53,217600.0,2.54,2.54,2.53,2.53,217600.0
2011-08-16 15:00:00,2.53,2.56,2.53,2.56,422400.0,2.53,2.56,2.53,2.56,422400.0
2011-08-16 15:30:00,2.56,2.56,2.54,2.54,891200.0,2.56,2.56,2.54,2.54,891200.0
2011-08-17 09:30:00,2.55,2.57,2.54,2.56,452800.0,2.55,2.57,2.54,2.56,452800.0
2011-08-17 10:00:00,2.56,2.57,2.55,2.56,161600.0,2.56,2.57,2.55,2.56,161600.0
2011-08-17 10:30:00,2.56,2.56,2.55,2.55,195200.0,2.56,2.56,2.55,2.55,195200.0
2011-08-17 11:00:00,2.55,2.56,2.55,2.55,212800.0,2.55,2.56,2.55,2.55,212800.0
2011-08-17 11:30:00,2.55,2.55,2.53,2.53,262400.0,2.55,2.55,2.53,2.53,262400.0
2011-08-17 12:00:00,2.53,2.54,2.52,2.53,184000.0,2.53,2.54,2.52,2.53,184000.0
2011-08-17 12:30:00,2.53,2.54,2.52,2.53,171200.0,2.53,2.54,2.52,2.53,171200.0
2011-08-17 13:00:00,2.53,2.54,2.52,2.53,145600.0,2.53,2.54,2.52,2.53,145600.0
2011-08-17 13:30:00,2.53,2.53,2.52,2.52,176000.0,2.53,2.53,2.52,2.52,176000.0
2011-08-17 14:00:00,2.52,2.54,2.52,2.53,228800.0,2.52,2.54,2.52,2.53,228800.0
2011-08-17 14:30:00,2.53,2.54,2.53,2.54,302400.0,2.53,2.54,2.53,2.54,302400.0
2011-08-17 15:00:00,2.54,2.54,2.54,2.54,392000.0,2.54,2.54,2.54,2.54,392000.0
2011-08-17 15:30:00,2.54,2.55,2.53,2.55,1331200.0,2.54,2.55,2.53,2.55,1331200.0
2011-08-18 09:30:00,2.5,2.51,2.47,2.49,528000.0,2.5,2.51,2.47,2.49,528000.0
2011-08-18 10:00:00,2.49,2.49,2.45,2.48,320000.0,2.49,2.49,2.45,2.48,320000.0
2011-08-18 10:30:00,2.48,2.48,2.46,2.47,196800.0,2.48,2.48,2.46,2.47,196800.0
2011-08-18 11:00:00,2.47,2.47,2.47,2.47,153600.0,2.47,2.47,2.47,2.47,153600.0
2011-08-18 11:30:00,2.47,2.48,2.47,2.48,177600.0,2.47,2.48,2.47,2.48,177600.0
2011-08-18 12:00:00,2.47,2.48,2.47,2.47,156800.0,2.47,2.48,2.47,2.47,156800.0
2011-08-18 12:30:00,2.47,2.48,2.45,2.45,347200.0,2.47,2.48,2.45,2.45,347200.0
2011-08-18 13:00:00,2.45,2.46,2.45,2.45,352000.0,2.45,2.46,2.45,2.45,352000.0
2011-08-18 13:30:00,2.45,2.45,2.44,2.45,265600.0,2.45,2.45,2.44,2.45,265600.0
2011-08-18 14:00:00,2.45,2.45,2.44,2.45,680000.0,2.45,2.45,2.44,2.45,680000.0
2011-08-18 14:30:00,2.45,2.46,2.44,2.44,600000.0,2.45,2.46,2.44,2.44,600000.0
2011-08-18 15:00:00,2.44,2.45,2.44,2.45,1225600.0,2.44,2.45,2.44,2.45,1225600.0
2011-08-18 15:30:00,2.45,2.45,2.43,2.44,1835200.0,2.45,2.45,2.43,2.44,1835200.0
2011-08-19 09:30:00,2.42,2.47,2.38,2.46,408000.0,2.42,2.47,2.38,2.46,408000.0
2011-08-19 10:00:00,2.47,2.48,2.46,2.48,206400.0,2.47,2.48,2.46,2.48,206400.0
2011-08-19 10:30:00,2.48,2.48,2.46,2.47,171200.0,2.48,2.48,2.46,2.47,171200.0
2011-08-19 11:00:00,2.47,2.47,2.45,2.46,145600.0,2.47,2.47,2.45,2.46,145600.0
2011-08-19 11:30:00,2.46,2.46,2.45,2.46,136000.0,2.46,2.46,2.45,2.46,136000.0
2011-08-19 12:00:00,2.46,2.46,2.46,2.46,100800.0,2.46,2.46,2.46,2.46,100800.0
2011-08-19 12:30:00,2.46,2.47,2.46,2.46,224000.0,2.46,2.47,2.46,2.46,224000.0
2011-08-19 13:00:00,2.46,2.47,2.46,2.46,105600.0,2.46,2.47,2.46,2.46,105600.0
2011-08-19 13:30:00,2.46,2.46,2.44,2.45,537600.0,2.46,2.46,2.44,2.45,537600.0
2011-08-19 14:00:00,2.45,2.45,2.44,2.44,385600.0,2.45,2.45,2.44,2.44,385600.0
2011-08-19 14:30:00,2.44,2.44,2.43,2.43,235200.0,2.44,2.44,2.43,2.43,235200.0
2011-08-19 15:00:00,2.43,2.44,2.42,2.44,614400.0,2.43,2.44,2.42,2.44,614400.0
2011-08-19 15:30:00,2.44,2.44,2.43,2.44,1558400.0,2.44,2.44,2.43,2.44,1558400.0
2011-08-22 09:30:00,2.49,2.49,2.45,2.46,163200.0,2.49,2.49,2.45,2.46,163200.0
2011-08-22 10:00:00,2.46,2.47,2.45,2.47,116800.0,2.46,2.47,2.45,2.47,116800.0
2011-08-22 10:30:00,2.47,2.47,2.46,2.46,78400.0,2.47,2.47,2.46,2.46,78400.0
2011-08-22 11:00:00,2.45,2.46,2.44,2.45,86400.0,2.45,2.46,2.44,2.45,86400.0
2011-08-22 11:30:00,2.45,2.45,2.43,2.43,257600.0,2.45,2.45,2.43,2.43,257600.0
2011-08-22 12:00:00,2.43,2.44,2.43,2.43,611200.0,2.43,2.44,2.43,2.43,611200.0
2011-08-22 12:30:00,2.44,2.46,2.43,2.46,174400.0,2.44,2.46,2.43,2.46,174400.0
2011-08-22 13:00:00,2.45,2.46,2.44,2.44,201600.0,2.45,2.46,2.44,2.44,201600.0
2011-08-22 13:30:00,2.45,2.45,2.43,2.44,595200.0,2.45,2.45,2.43,2.44,595200.0
2011-08-22 14:00:00,2.44,2.45,2.44,2.44,299200.0,2.44,2.45,2.44,2.44,299200.0
2011-08-22 14:30:00,2.44,2.45,2.44,2.44,203200.0,2.44,2.45,2.44,2.44,203200.0
2011-08-22 15:00:00,2.44,2.45,2.43,2.44,355200.0,2.44,2.45,2.43,2.44,355200.0
2011-08-22 15:30:00,2.44,2.45,2.43,2.44,875200.0,2.44,2.45,2.43,2.44,875200.0
2011-08-23 09:30:00,2.45,2.46,2.43,2.44,563200.0,2.45,2.46,2.43,2.44,563200.0
2011-08-23 10:00:00,2.44,2.46,2.44,2.46,203200.0,2.44,2.46,2.44,2.46,203200.0
2011-08-23 10:30:00,2.46,2.46,2.45,2.45,430400.0,2.46,2.46,2.45,2.45,430400.0
2011-08-23 11:00:00,2.45,2.46,2.45,2.46,188800.0,2.45,2.46,2.45,2.46,188800.0
2011-08-23 11:30:00,2.46,2.48,2.45,2.48,188800.0,2.46,2.48,2.45,2.48,188800.0
2011-08-23 12:00:00,2.48,2.48,2.47,2.47,721600.0,2.48,2.48,2.47,2.47,721600.0
2011-08-23 12:30:00,2.47,2.48,2.47,2.47,796800.0,2.47,2.48,2.47,2.47,796800.0
2011-08-23 13:00:00,2.47,2.48,2.47,2.47,587200.0,2.47,2.48,2.47,2.47,587200.0
2011-08-23 13:30:00,2.47,2.48,2.47,2.47,230400.0,2.47,2.48,2.47,2.47,230400.0
2011-08-23 14:00:00,2.47,2.48,2.47,2.48,265600.0,2.47,2.48,2.47,2.48,265600.0
2011-08-23 14:30:00,2.48,2.49,2.48,2.49,382400.0,2.48,2.49,2.48,2.49,382400.0
2011-08-23 15:00:00,2.49,2.5,2.49,2.5,632000.0,2.49,2.5,2.49,2.5,632000.0
2011-08-23 15:30:00,2.5,2.51,2.49,2.51,1656000.0,2.5,2.51,2.49,2.51,1656000.0
2011-08-24 09:30:00,2.51,2.52,2.49,2.52,208000.0,2.51,2.52,2.49,2.52,208000.0
2011-08-24 10:00:00,2.52,2.53,2.52,2.52,158400.0,2.52,2.53,2.52,2.52,158400.0
2011-08-24 10:30:00,2.52,2.52,2.48,2.49,297600.0,2.52,2.52,2.48,2.49,297600.0
2011-08-24 11:00:00,2.49,2.5,2.48,2.5,200000.0,2.49,2.5,2.48,2.5,200000.0
2011-08-24 11:30:00,2.5,2.5,2.49,2.49,168000.0,2.5,2.5,2.49,2.49,168000.0
2011-08-24 12:00:00,2.49,2.51,2.48,2.5,267200.0,2.49,2.51,2.48,2.5,267200.0
2011-08-24 12:30:00,2.5,2.51,2.5,2.51,171200.0,2.5,2.51,2.5,2.51,171200.0
2011-08-24 13:00:00,2.51,2.51,2.5,2.51,153600.0,2.51,2.51,2.5,2.51,153600.0
2011-08-24 13:30:00,2.51,2.51,2.5,2.51,182400.0,2.51,2.51,2.5,2.51,182400.0
2011-08-24 14:00:00,2.51,2.51,2.5,2.5,395200.0,2.51,2.51,2.5,2.5,395200.0
2011-08-24 14:30:00,2.5,2.52,2.5,2.52,419200.0,2.5,2.52,2.5,2.52,419200.0
2011-08-24 15:00:00,2.52,2.54,2.51,2.54,728000.0,2.52,2.54,2.51,2.54,728000.0
2011-08-24 15:30:00,2.54,2.55,2.54,2.55,987200.0,2.54,2.55,2.54,2.55,987200.0
2011-08-25 09:30:00,2.56,2.56,2.52,2.52,131200.0,2.56,2.56,2.52,2.52,131200.0
2011-08-25 10:00:00,2.52,2.53,2.51,2.52,139200.0,2.52,2.53,2.51,2.52,139200.0
2011-08-25 10:30:00,2.52,2.52,2.49,2.5,294400.0,2.52,2.52,2.49,2.5,294400.0
2011-08-25 11:00:00,2.5,2.51,2.49,2.51,84800.0,2.5,2.51,2.49,2.51,84800.0
2011-08-25 11:30:00,2.5,2.5,2.49,2.5,57600.0,2.5,2.5,2.49,2.5,57600.0
2011-08-25 12:00:00,2.5,2.5,2.49,2.49,62400.0,2.5,2.5,2.49,2.49,62400.0
2011-08-25 12:30:00,2.49,2.49,2.48,2.48,84800.0,2.49,2.49,2.48,2.48,84800.0
2011-08-25 13:00:00,2.48,2.5,2.48,2.5,72000.0,2.48,2.5,2.48,2.5,72000.0
2011-08-25 13:30:00,2.5,2.51,2.5,2.51,192000.0,2.5,2.51,2.5,2.51,192000.0
2011-08-25 14:00:00,2.51,2.52,2.51,2.52,201600.0,2.51,2.52,2.51,2.52,201600.0
2011-08-25 14:30:00,2.52,2.52,2.51,2.51,385600.0,2.52,2.52,2.51,2.51,385600.0
2011-08-25 15:00:00,2.51,2.52,2.5,2.52,392000.0,2.51,2.52,2.5,2.52,392000.0
2011-08-25 15:30:00,2.51,2.52,2.5,2.51,579200.0,2.51,2.52,2.5,2.51,579200.0
2011-08-26 09:30:00,2.49,2.54,2.46,2.49,187200.0,2.49,2.54,2.46,2.49,187200.0
2011-08-26 10:00:00,2.48,2.51,2.46,2.5,241600.0,2.48,2.51,2.46,2.5,241600.0
2011-08-26 10:30:00,2.5,2.54,2.5,2.51,128000.0,2.5,2.54,2.5,2.51,128000.0
2011-08-26 11:00:00,2.51,2.55,2.51,2.53,102400.0,2.51,2.55,2.51,2.53,102400.0
2011-08-26 11:30:00,2.53,2.55,2.53,2.55,72000.0,2.53,2.55,2.53,2.55,72000.0
2011-08-26 12:00:00,2.55,2.56,2.55,2.56,136000.0,2.55,2.56,2.55,2.56,136000.0
2011-08-26 12:30:00,2.56,2.56,2.55,2.56,52800.0,2.56,2.56,2.55,2.56,52800.0
2011-08-26 13:00:00,2.55,2.57,2.55,2.57,92800.0,2.55,2.57,2.55,2.57,92800.0
2011-08-26 13:30:00,2.57,2.57,2.57,2.57,84800.0,2.57,2.57,2.57,2.57,84800.0
2011-08-26 14:00:00,2.58,2.58,2.57,2.57,105600.0,2.58,2.58,2.57,2.57,105600.0
2011-08-26 14:30:00,2.57,2.58,2.56,2.57,265600.0,2.57,2.58,2.56,2.57,265600.0
2011-08-26 15:00:00,2.57,2.57,2.55,2.55,377600.0,2.57,2.57,2.55,2.55,377600.0
2011-08-26 15:30:00,2.55,2.56,2.55,2.56,460800.0,2.55,2.56,2.55,2.56,460800.0
2011-08-29 09:30:00,2.59,2.62,2.59,2.59,363200.0,2.59,2.62,2.59,2.59,363200.0
2011-08-29 10:00:00,2.6,2.6,2.59,2.59,193600.0,2.6,2.6,2.59,2.59,193600.0
2011-08-29 10:30:00,2.59,2.6,2.59,2.59,102400.0,2.59,2.6,2.59,2.59,102400.0
2011-08-29 11:00:00,2.59,2.6,2.59,2.59,230400.0,2.59,2.6,2.59,2.59,230400.0
2011-08-29 11:30:00,2.59,2.6,2.59,2.6,227200.0,2.59,2.6,2.59,2.6,227200.0
2011-08-29 12:00:00,2.6,2.61,2.6,2.61,155200.0,2.6,2.61,2.6,2.61,155200.0
2011-08-29 12:30:00,2.61,2.62,2.61,2.61,81600.0,2.61,2.62,2.61,2.61,81600.0
2011-08-29 13:00:00,2.62,2.62,2.61,2.62,70400.0,2.62,2.62,2.61,2.62,70400.0
2011-08-29 13:30:00,2.62,2.62,2.61,2.61,172800.0,2.62,2.62,2.61,2.61,172800.0
2011-08-29 14:00:00,2.61,2.62,2.61,2.61,81600.0,2.61,2.62,2.61,2.61,81600.0
2011-08-29 14:30:00,2.62,2.62,2.61,2.61,241600.0,2.62,2.62,2.61,2.61,241600.0
2011-08-29 15:00:00,2.61,2.63,2.61,2.63,473600.0,2.61,2.63,2.61,2.63,473600.0
2011-08-29 15:30:00,2.63,2.64,2.63,2.63,568000.0,2.63,2.64,2.63,2.63,568000.0
2011-08-30 09:30:00,2.61,2.63,2.6,2.62,75200.0,2.61,2.63,2.6,2.62,75200.0
2011-08-30 10:00:00,2.61,2.63,2.61,2.63,113600.0,2.61,2.63,2.61,2.63,113600.0
2011-08-30 10:30:00,2.62,2.63,2.62,2.62,46400.0,2.62,2.63,2.62,2.62,46400.0
2011-08-30 11:00:00,2.62,2.64,2.61,2.64,260800.0,2.62,2.64,2.61,2.64,260800.0
2011-08-30 11:30:00,2.64,2.65,2.64,2.65,72000.0,2.64,2.65,2.64,2.65,72000.0
2011-08-30 12:00:00,2.66,2.66,2.64,2.64,89600.0,2.66,2.66,2.64,2.64,89600.0
2011-08-30 12:30:00,2.64,2.64,2.63,2.63,131200.0,2.64,2.64,2.63,2.63,131200.0
2011-08-30 13:00:00,2.63,2.63,2.63,2.63,75200.0,2.63,2.63,2.63,2.63,75200.0
2011-08-30 13:30:00,2.63,2.64,2.63,2.64,104000.0,2.63,2.64,2.63,2.64,104000.0
2011-08-30 14:00:00,2.64,2.65,2.63,2.64,129600.0,2.64,2.65,2.63,2.64,129600.0
2011-08-30 14:30:00,2.65,2.65,2.64,2.65,190400.0,2.65,2.65,2.64,2.65,190400.0
2011-08-30 15:00:00,2.65,2.65,2.65,2.65,158400.0,2.65,2.65,2.65,2.65,158400.0
2011-08-30 15:30:00,2.65,2.67,2.65,2.65,617600.0,2.65,2.67,2.65,2.65,617600.0
2011-08-31 09:30:00,2.67,2.68,2.65,2.67,169600.0,2.67,2.68,2.65,2.67,169600.0
2011-08-31 10:00:00,2.67,2.69,2.67,2.69,158400.0,2.67,2.69,2.67,2.69,158400.0
2011-08-31 10:30:00,2.69,2.7,2.68,2.69,1051200.0,2.69,2.7,2.68,2.69,1051200.0
2011-08-31 11:00:00,2.68,2.69,2.68,2.68,222400.0,2.68,2.69,2.68,2.68,222400.0
2011-08-31 11:30:00,2.68,2.69,2.67,2.67,92800.0,2.68,2.69,2.67,2.67,92800.0
2011-08-31 12:00:00,2.68,2.69,2.67,2.69,107200.0,2.68,2.69,2.67,2.69,107200.0
2011-08-31 12:30:00,2.69,2.7,2.69,2.7,113600.0,2.69,2.7,2.69,2.7,113600.0
2011-08-31 13:00:00,2.7,2.7,2.69,2.69,396800.0,2.7,2.7,2.69,2.69,396800.0
2011-08-31 13:30:00,2.69,2.7,2.68,2.68,233600.0,2.69,2.7,2.68,2.68,233600.0
2011-08-31 14:00:00,2.68,2.69,2.67,2.68,430400.0,2.68,2.69,2.67,2.68,430400.0
2011-08-31 14:30:00,2.68,2.68,2.67,2.67,726400.0,2.68,2.68,2.67,2.67,726400.0
2011-08-31 15:00:00,2.67,2.68,2.66,2.67,318400.0,2.67,2.68,2.66,2.67,318400.0
2011-08-31 15:30:00,2.67,2.69,2.67,2.69,1062400.0,2.67,2.69,2.67,2.69,1062400.0
2011-09-01 09:30:00,2.69,2.7,2.68,2.69,372800.0,2.69,2.7,2.68,2.69,372800.0
2011-09-01 10:00:00,2.69,2.72,2.68,2.69,680000.0,2.69,2.72,2.68,2.69,680000.0
2011-09-01 10:30:00,2.69,2.69,2.67,2.68,187200.0,2.69,2.69,2.67,2.68,187200.0
2011-09-01 11:00:00,2.68,2.68,2.67,2.67,139200.0,2.68,2.68,2.67,2.67,139200.0
2011-09-01 11:30:00,2.68,2.68,2.67,2.67,177600.0,2.68,2.68,2.67,2.67,177600.0
2011-09-01 12:00:00,2.67,2.67,2.67,2.67,92800.0,2.67,2.67,2.67,2.67,92800.0
2011-09-01 12:30:00,2.67,2.67,2.66,2.67,169600.0,2.67,2.67,2.66,2.67,169600.0
2011-09-01 13:00:00,2.66,2.67,2.66,2.67,374400.0,2.66,2.67,2.66,2.67,374400.0
2011-09-01 13:30:00,2.67,2.67,2.65,2.65,384000.0,2.67,2.67,2.65,2.65,384000.0
2011-09-01 14:00:00,2.65,2.65,2.64,2.64,211200.0,2.65,2.65,2.64,2.64,211200.0
2011-09-01 14:30:00,2.65,2.66,2.65,2.65,164800.0,2.65,2.66,2.65,2.65,164800.0
2011-09-01 15:00:00,2.65,2.65,2.64,2.65,316800.0,2.65,2.65,2.64,2.65,316800.0
2011-09-01 15:30:00,2.65,2.65,2.64,2.65,840000.0,2.65,2.65,2.64,2.65,840000.0
2011-09-02 09:30:00,2.6,2.62,2.6,2.62,96000.0,2.6,2.62,2.6,2.62,96000.0
2011-09-02 10:00:00,2.62,2.63,2.62,2.62,84800.0,2.62,2.63,2.62,2.62,84800.0
2011-09-02 10:30:00,2.62,2.62,2.61,2.62,120000.0,2.62,2.62,2.61,2.62,120000.0
2011-09-02 11:00:00,2.62,2.63,2.61,2.62,161600.0,2.62,2.63,2.61,2.62,161600.0
2011-09-02 11:30:00,2.62,2.63,2.62,2.62,72000.0,2.62,2.63,2.62,2.62,72000.0
2011-09-02 12:00:00,2.62,2.63,2.61,2.61,262400.0,2.62,2.63,2.61,2.61,262400.0
2011-09-02 12:30:00,2.61,2.61,2.6,2.6,86400.0,2.61,2.61,2.6,2.6,86400.0
2011-09-02 13:00:00,2.61,2.61,2.59,2.59,92800.0,2.61,2.61,2.59,2.59,92800.0
2011-09-02 13:30:00,2.59,2.6,2.58,2.59,131200.0,2.59,2.6,2.58,2.59,131200.0
2011-09-02 14:00:00,2.59,2.59,2.58,2.58,235200.0,2.59,2.59,2.58,2.58,235200.0
2011-09-02 14:30:00,2.58,2.58,2.58,2.58,246400.0,2.58,2.58,2.58,2.58,246400.0
2011-09-02 15:00:00,2.58,2.59,2.58,2.58,289600.0,2.58,2.59,2.58,2.58,289600.0
2011-09-02 15:30:00,2.58,2.6,2.58,2.58,513600.0,2.58,2.6,2.58,2.58,513600.0
2011-09-06 09:30:00,2.51,2.55,2.49,2.55,625600.0,2.51,2.55,2.49,2.55,625600.0
2011-09-06 10:00:00,2.55,2.55,2.51,2.51,328000.0,2.55,2.55,2.51,2.51,328000.0
2011-09-06 10:30:00,2.51,2.52,2.51,2.52,308800.0,2.51,2.52,2.51,2.52,308800.0
2011-09-06 11:00:00,2.52,2.54,2.52,2.53,168000.0,2.52,2.54,2.52,2.53,168000.0
2011-09-06 11:30:00,2.54,2.54,2.53,2.54,334400.0,2.54,2.54,2.53,2.54,334400.0
2011-09-06 12:00:00,2.54,2.55,2.54,2.54,296000.0,2.54,2.55,2.54,2.54,296000.0
2011-09-06 12:30:00,2.54,2.55,2.54,2.54,244800.0,2.54,2.55,2.54,2.54,244800.0
2011-09-06 13:00:00,2.54,2.55,2.54,2.55,145600.0,2.54,2.55,2.54,2.55,145600.0
2011-09-06 13:30:00,2.55,2.56,2.54,2.55,155200.0,2.55,2.56,2.54,2.55,155200.0
2011-09-06 14:00:00,2.55,2.57,2.55,2.57,201600.0,2.55,2.57,2.55,2.57,201600.0
2011-09-06 14:30:00,2.56,2.57,2.56,2.56,326400.0,2.56,2.57,2.56,2.56,326400.0
2011-09-06 15:00:00,2.56,2.56,2.55,2.56,340800.0,2.56,2.56,2.55,2.56,340800.0
2011-09-06 15:30:00,2.55,2.58,2.55,2.58,764800.0,2.55,2.58,2.55,2.58,764800.0
2011-09-07 09:30:00,2.61,2.62,2.61,2.61,88000.0,2.61,2.62,2.61,2.61,88000.0
2011-09-07 10:00:00,2.62,2.64,2.62,2.63,622400.0,2.62,2.64,2.62,2.63,622400.0
2011-09-07 10:30:00,2.63,2.63,2.63,2.63,131200.0,2.63,2.63,2.63,2.63,131200.0
2011-09-07 11:00:00,2.63,2.63,2.62,2.63,193600.0,2.63,2.63,2.62,2.63,193600.0
2011-09-07 11:30:00,2.63,2.63,2.62,2.63,169600.0,2.63,2.63,2.62,2.63,169600.0
2011-09-07 12:00:00,2.63,2.63,2.63,2.63,140800.0,2.63,2.63,2.63,2.63,140800.0
2011-09-07 12:30:00,2.64,2.64,2.63,2.64,153600.0,2.64,2.64,2.63,2.64,153600.0
2011-09-07 13:00:00,2.64,2.64,2.63,2.64,161600.0,2.64,2.64,2.63,2.64,161600.0
2011-09-07 13:30:00,2.64,2.64,2.63,2.64,152000.0,2.64,2.64,2.63,2.64,152000.0
2011-09-07 14:00:00,2.64,2.65,2.64,2.65,251200.0,2.64,2.65,2.64,2.65,251200.0
2011-09-07 14:30:00,2.65,2.66,2.65,2.65,225600.0,2.65,2.66,2.65,2.65,225600.0
2011-09-07 15:00:00,2.65,2.66,2.65,2.65,241600.0,2.65,2.66,2.65,2.65,241600.0
2011-09-07 15:30:00,2.65,2.65,2.64,2.65,496000.0,2.65,2.65,2.64,2.65,496000.0
2011-09-08 09:30:00,2.64,2.65,2.62,2.63,153600.0,2.64,2.65,2.62,2.63,153600.0
2011-09-08 10:00:00,2.63,2.65,2.62,2.65,89600.0,2.63,2.65,2.62,2.65,89600.0
2011-09-08 10:30:00,2.65,2.65,2.64,2.65,196800.0,2.65,2.65,2.64,2.65,196800.0
2011-09-08 11:00:00,2.65,2.65,2.65,2.65,188800.0,2.65,2.65,2.65,2.65,188800.0
2011-09-08 11:30:00,2.65,2.65,2.63,2.63,148800.0,2.65,2.65,2.63,2.63,148800.0
2011-09-08 12:00:00,2.63,2.63,2.62,2.62,176000.0,2.63,2.63,2.62,2.62,176000.0
2011-09-08 12:30:00,2.62,2.63,2.62,2.63,246400.0,2.62,2.63,2.62,2.63,246400.0
2011-09-08 13:00:00,2.63,2.64,2.63,2.63,292800.0,2.63,2.64,2.63,2.63,292800.0
2011-09-08 13:30:00,2.63,2.64,2.62,2.62,478400.0,2.63,2.64,2.62,2.62,478400.0
2011-09-08 14:00:00,2.62,2.63,2.6,2.61,472000.0,2.62,2.63,2.6,2.61,472000.0
2011-09-08 14:30:00,2.61,2.61,2.6,2.61,384000.0,2.61,2.61,2.6,2.61,384000.0
2011-09-08 15:00:00,2.6,2.6,2.59,2.6,726400.0,2.6,2.6,2.59,2.6,726400.0
2011-09-08 15:30:00,2.6,2.61,2.59,2.59,1670400.0,2.6,2.61,2.59,2.59,1670400.0
2011-09-09 09:30:00,2.57,2.59,2.55,2.59,875200.0,2.57,2.59,2.55,2.59,875200.0
2011-09-09 10:00:00,2.59,2.61,2.58,2.61,174400.0,2.59,2.61,2.58,2.61,174400.0
2011-09-09 10:30:00,2.61,2.61,2.6,2.6,168000.0,2.61,2.61,2.6,2.6,168000.0
2011-09-09 11:00:00,2.6,2.61,2.59,2.59,355200.0,2.6,2.61,2.59,2.59,355200.0
2011-09-09 11:30:00,2.59,2.6,2.57,2.57,276800.0,2.59,2.6,2.57,2.57,276800.0
2011-09-09 12:00:00,2.57,2.58,2.56,2.56,201600.0,2.57,2.58,2.56,2.56,201600.0
2011-09-09 12:30:00,2.56,2.56,2.55,2.56,158400.0,2.56,2.56,2.55,2.56,158400.0
2011-09-09 13:00:00,2.56,2.57,2.55,2.56,140800.0,2.56,2.57,2.55,2.56,140800.0
2011-09-09 13:30:00,2.56,2.56,2.54,2.54,136000.0,2.56,2.56,2.54,2.54,136000.0
2011-09-09 14:00:00,2.54,2.55,2.54,2.54,160000.0,2.54,2.55,2.54,2.54,160000.0
2011-09-09 14:30:00,2.54,2.55,2.53,2.54,153600.0,2.54,2.55,2.53,2.54,153600.0
2011-09-09 15:00:00,2.54,2.55,2.53,2.54,339200.0,2.54,2.55,2.53,2.54,339200.0
2011-09-09 15:30:00,2.54,2.56,2.54,2.55,742400.0,2.54,2.56,2.54,2.55,742400.0
2011-09-12 09:30:00,2.53,2.56,2.52,2.56,184000.0,2.53,2.56,2.52,2.56,184000.0
2011-09-12 10:00:00,2.55,2.56,2.53,2.53,64000.0,2.55,2.56,2.53,2.53,64000.0
2011-09-12 10:30:00,2.53,2.54,2.53,2.53,78400.0,2.53,2.54,2.53,2.53,78400.0
2011-09-12 11:00:00,2.53,2.54,2.52,2.54,129600.0,2.53,2.54,2.52,2.54,129600.0
2011-09-12 11:30:00,2.54,2.55,2.53,2.53,67200.0,2.54,2.55,2.53,2.53,67200.0
2011-09-12 12:00:00,2.53,2.53,2.52,2.53,64000.0,2.53,2.53,2.52,2.53,64000.0
2011-09-12 12:30:00,2.53,2.53,2.51,2.52,179200.0,2.53,2.53,2.51,2.52,179200.0
2011-09-12 13:00:00,2.52,2.53,2.51,2.51,128000.0,2.52,2.53,2.51,2.51,128000.0
2011-09-12 13:30:00,2.51,2.51,2.5,2.51,158400.0,2.51,2.51,2.5,2.51,158400.0
2011-09-12 14:00:00,2.51,2.51,2.5,2.51,280000.0,2.51,2.51,2.5,2.51,280000.0
2011-09-12 14:30:00,2.51,2.53,2.51,2.51,244800.0,2.51,2.53,2.51,2.51,244800.0
2011-09-12 15:00:00,2.51,2.53,2.51,2.53,252800.0,2.51,2.53,2.51,2.53,252800.0
2011-09-12 15:30:00,2.53,2.56,2.53,2.56,528000.0,2.53,2.56,2.53,2.56,528000.0
2011-09-13 09:30:00,2.57,2.6,2.56,2.6,510400.0,2.57,2.6,2.56,2.6,510400.0
2011-09-13 10:00:00,2.6,2.6,2.58,2.59,232000.0,2.6,2.6,2.58,2.59,232000.0
2011-09-13 10:30:00,2.59,2.6,2.58,2.58,161600.0,2.59,2.6,2.58,2.58,161600.0
2011-09-13 11:00:00,2.58,2.58,2.56,2.57,177600.0,2.58,2.58,2.56,2.57,177600.0
2011-09-13 11:30:00,2.57,2.58,2.56,2.57,121600.0,2.57,2.58,2.56,2.57,121600.0
2011-09-13 12:00:00,2.57,2.58,2.56,2.58,118400.0,2.57,2.58,2.56,2.58,118400.0
2011-09-13 12:30:00,2.58,2.58,2.58,2.58,158400.0,2.58,2.58,2.58,2.58,158400.0
2011-09-13 13:00:00,2.58,2.59,2.58,2.58,275200.0,2.58,2.59,2.58,2.58,275200.0
2011-09-13 13:30:00,2.58,2.59,2.58,2.59,216000.0,2.58,2.59,2.58,2.59,216000.0
2011-09-13 14:00:00,2.59,2.6,2.59,2.6,465600.0,2.59,2.6,2.59,2.6,465600.0
2011-09-13 14:30:00,2.6,2.61,2.59,2.6,1288000.0,2.6,2.61,2.59,2.6,1288000.0
2011-09-13 15:00:00,2.6,2.6,2.58,2.59,489600.0,2.6,2.6,2.58,2.59,489600.0
2011-09-13 15:30:00,2.59,2.6,2.59,2.59,928000.0,2.59,2.6,2.59,2.59,928000.0
2011-09-14 09:30:00,2.6,2.62,2.59,2.61,256000.0,2.6,2.62,2.59,2.61,256000.0
2011-09-14 10:00:00,2.61,2.61,2.57,2.58,345600.0,2.61,2.61,2.57,2.58,345600.0
2011-09-14 10:30:00,2.58,2.59,2.57,2.59,297600.0,2.58,2.59,2.57,2.59,297600.0
2011-09-14 11:00:00,2.59,2.6,2.58,2.59,460800.0,2.59,2.6,2.58,2.59,460800.0
2011-09-14 11:30:00,2.59,2.6,2.58,2.59,657600.0,2.59,2.6,2.58,2.59,657600.0
2011-09-14 12:00:00,2.59,2.59,2.58,2.59,494400.0,2.59,2.59,2.58,2.59,494400.0
2011-09-14 12:30:00,2.59,2.59,2.58,2.59,409600.0,2.59,2.59,2.58,2.59,409600.0
2011-09-14 13:00:00,2.59,2.6,2.59,2.6,436800.0,2.59,2.6,2.59,2.6,436800.0
2011-09-14 13:30:00,2.6,2.63,2.6,2.62,225600.0,2.6,2.63,2.6,2.62,225600.0
2011-09-14 14:00:00,2.62,2.63,2.62,2.62,476800.0,2.62,2.63,2.62,2.62,476800.0
2011-09-14 14:30:00,2.63,2.65,2.62,2.64,416000.0,2.63,2.65,2.62,2.64,416000.0
2011-09-14 15:00:00,2.64,2.67,2.64,2.67,489600.0,2.64,2.67,2.64,2.67,489600.0
2011-09-14 15:30:00,2.67,2.67,2.64,2.64,1022400.0,2.67,2.67,2.64,2.64,1022400.0
2011-09-15 09:30:00,2.6,2.62,2.59,2.61,1665600.0,2.6,2.62,2.59,2.61,1665600.0
2011-09-15 10:00:00,2.6,2.61,2.58,2.58,344000.0,2.6,2.61,2.58,2.58,344000.0
2011-09-15 10:30:00,2.58,2.6,2.58,2.59,630400.0,2.58,2.6,2.58,2.59,630400.0
2011-09-15 11:00:00,2.59,2.6,2.58,2.59,320000.0,2.59,2.6,2.58,2.59,320000.0
2011-09-15 11:30:00,2.59,2.6,2.59,2.6,476800.0,2.59,2.6,2.59,2.6,476800.0
2011-09-15 12:00:00,2.6,2.6,2.59,2.59,326400.0,2.6,2.6,2.59,2.59,326400.0
2011-09-15 12:30:00,2.59,2.6,2.59,2.59,1022400.0,2.59,2.6,2.59,2.59,1022400.0
2011-09-15 13:00:00,2.59,2.6,2.59,2.59,352000.0,2.59,2.6,2.59,2.59,352000.0
2011-09-15 13:30:00,2.59,2.59,2.58,2.59,1036800.0,2.59,2.59,2.58,2.59,1036800.0
2011-09-15 14:00:00,2.6,2.61,2.59,2.6,652800.0,2.6,2.61,2.59,2.6,652800.0
2011-09-15 14:30:00,2.6,2.61,2.59,2.59,816000.0,2.6,2.61,2.59,2.59,816000.0
2011-09-15 15:00:00,2.59,2.6,2.58,2.58,798400.0,2.59,2.6,2.58,2.58,798400.0
2011-09-15 15:30:00,2.58,2.59,2.57,2.58,2561600.0,2.58,2.59,2.57,2.58,2561600.0
2011-09-16 09:30:00,2.58,2.61,2.56,2.59,2227200.0,2.58,2.61,2.56,2.59,2227200.0
2011-09-16 10:00:00,2.59,2.6,2.59,2.59,552000.0,2.59,2.6,2.59,2.59,552000.0
2011-09-16 10:30:00,2.59,2.6,2.58,2.59,401600.0,2.59,2.6,2.58,2.59,401600.0
2011-09-16 11:00:00,2.59,2.6,2.58,2.59,409600.0,2.59,2.6,2.58,2.59,409600.0
2011-09-16 11:30:00,2.6,2.61,2.59,2.6,1291200.0,2.6,2.61,2.59,2.6,1291200.0
2011-09-16 12:00:00,2.6,2.61,2.6,2.6,406400.0,2.6,2.61,2.6,2.6,406400.0
2011-09-16 12:30:00,2.6,2.61,2.6,2.6,238400.0,2.6,2.61,2.6,2.6,238400.0
2011-09-16 13:00:00,2.6,2.6,2.58,2.59,492800.0,2.6,2.6,2.58,2.59,492800.0
2011-09-16 13:30:00,2.59,2.59,2.58,2.59,262400.0,2.59,2.59,2.58,2.59,262400.0
2011-09-16 14:00:00,2.59,2.6,2.59,2.59,262400.0,2.59,2.6,2.59,2.59,262400.0
2011-09-16 14:30:00,2.59,2.6,2.59,2.6,292800.0,2.59,2.6,2.59,2.6,292800.0
2011-09-16 15:00:00,2.6,2.6,2.58,2.58,537600.0,2.6,2.6,2.58,2.58,537600.0
2011-09-16 15:30:00,2.58,2.6,2.58,2.58,2188800.0,2.58,2.6,2.58,2.58,2188800.0
2011-09-19 09:30:00,2.55,2.64,2.51,2.54,284800.0,2.55,2.64,2.51,2.54,284800.0
2011-09-19 10:00:00,2.54,2.55,2.53,2.55,172800.0,2.54,2.55,2.53,2.55,172800.0
2011-09-19 10:30:00,2.55,2.56,2.55,2.55,184000.0,2.55,2.56,2.55,2.55,184000.0
2011-09-19 11:00:00,2.55,2.57,2.55,2.57,195200.0,2.55,2.57,2.55,2.57,195200.0
2011-09-19 11:30:00,2.57,2.58,2.56,2.57,238400.0,2.57,2.58,2.56,2.57,238400.0
2011-09-19 12:00:00,2.57,2.58,2.56,2.56,280000.0,2.57,2.58,2.56,2.56,280000.0
2011-09-19 12:30:00,2.56,2.56,2.54,2.54,513600.0,2.56,2.56,2.54,2.54,513600.0
2011-09-19 13:00:00,2.54,2.54,2.53,2.54,251200.0,2.54,2.54,2.53,2.54,251200.0
2011-09-19 13:30:00,2.54,2.55,2.53,2.53,233600.0,2.54,2.55,2.53,2.53,233600.0
2011-09-19 14:00:00,2.53,2.54,2.53,2.53,432000.0,2.53,2.54,2.53,2.53,432000.0
2011-09-19 14:30:00,2.53,2.53,2.52,2.53,521600.0,2.53,2.53,2.52,2.53,521600.0
2011-09-19 15:00:00,2.53,2.55,2.52,2.55,814400.0,2.53,2.55,2.52,2.55,814400.0
2011-09-19 15:30:00,2.55,2.56,2.53,2.53,1859200.0,2.55,2.56,2.53,2.53,1859200.0
2011-09-20 09:30:00,2.54,2.57,2.52,2.54,288000.0,2.54,2.57,2.52,2.54,288000.0
2011-09-20 10:00:00,2.54,2.54,2.53,2.54,340800.0,2.54,2.54,2.53,2.54,340800.0
2011-09-20 10:30:00,2.54,2.56,2.53,2.56,382400.0,2.54,2.56,2.53,2.56,382400.0
2011-09-20 11:00:00,2.56,2.56,2.54,2.55,729600.0,2.56,2.56,2.54,2.55,729600.0
2011-09-20 11:30:00,2.55,2.56,2.53,2.55,366400.0,2.55,2.56,2.53,2.55,366400.0
2011-09-20 12:00:00,2.55,2.55,2.53,2.54,368000.0,2.55,2.55,2.53,2.54,368000.0
2011-09-20 12:30:00,2.54,2.54,2.52,2.53,516800.0,2.54,2.54,2.52,2.53,516800.0
2011-09-20 13:00:00,2.54,2.54,2.53,2.54,443200.0,2.54,2.54,2.53,2.54,443200.0
2011-09-20 13:30:00,2.54,2.55,2.53,2.55,553600.0,2.54,2.55,2.53,2.55,553600.0
2011-09-20 14:00:00,2.55,2.55,2.53,2.54,947200.0,2.55,2.55,2.53,2.54,947200.0
2011-09-20 14:30:00,2.54,2.54,2.51,2.51,756800.0,2.54,2.54,2.51,2.51,756800.0
2011-09-20 15:00:00,2.51,2.52,2.51,2.51,675200.0,2.51,2.52,2.51,2.51,675200.0
2011-09-20 15:30:00,2.51,2.52,2.49,2.49,2369600.0,2.51,2.52,2.49,2.49,2369600.0
2011-09-21 09:30:00,2.45,2.45,2.37,2.4,1382400.0,2.45,2.45,2.37,2.4,1382400.0
2011-09-21 10:00:00,2.4,2.42,2.39,2.42,716800.0,2.4,2.42,2.39,2.42,716800.0
2011-09-21 10:30:00,2.42,2.43,2.41,2.41,708800.0,2.42,2.43,2.41,2.41,708800.0
2011-09-21 11:00:00,2.41,2.42,2.41,2.41,499200.0,2.41,2.42,2.41,2.41,499200.0
2011-09-21 11:30:00,2.41,2.42,2.37,2.37,913600.0,2.41,2.42,2.37,2.37,913600.0
2011-09-21 12:00:00,2.37,2.38,2.33,2.35,798400.0,2.37,2.38,2.33,2.35,798400.0
2011-09-21 12:30:00,2.35,2.39,2.35,2.37,1256000.0,2.35,2.39,2.35,2.37,1256000.0
2011-09-21 13:00:00,2.37,2.39,2.37,2.39,1139200.0,2.37,2.39,2.37,2.39,1139200.0
2011-09-21 13:30:00,2.39,2.39,2.38,2.39,656000.0,2.39,2.39,2.38,2.39,656000.0
2011-09-21 14:00:00,2.39,2.4,2.36,2.38,2764800.0,2.39,2.4,2.36,2.38,2764800.0
2011-09-21 14:30:00,2.38,2.39,2.34,2.36,3264000.0,2.38,2.39,2.34,2.36,3264000.0
2011-09-21 15:00:00,2.36,2.39,2.36,2.38,2876800.0,2.36,2.39,2.36,2.38,2876800.0
2011-09-21 15:30:00,2.38,2.38,2.35,2.35,3360000.0,2.38,2.38,2.35,2.35,3360000.0
2011-09-22 09:30:00,2.3,2.33,2.23,2.3,1208000.0,2.3,2.33,2.23,2.3,1208000.0
2011-09-22 10:00:00,2.3,2.32,2.3,2.31,660800.0,2.3,2.32,2.3,2.31,660800.0
2011-09-22 10:30:00,2.31,2.33,2.3,2.3,560000.0,2.31,2.33,2.3,2.3,560000.0
2011-09-22 11:00:00,2.3,2.31,2.3,2.31,465600.0,2.3,2.31,2.3,2.31,465600.0
2011-09-22 11:30:00,2.31,2.31,2.29,2.29,558400.0,2.31,2.31,2.29,2.29,558400.0
2011-09-22 12:00:00,2.29,2.3,2.28,2.3,292800.0,2.29,2.3,2.28,2.3,292800.0
2011-09-22 12:30:00,2.3,2.31,2.3,2.31,432000.0,2.3,2.31,2.3,2.31,432000.0
2011-09-22 13:00:00,2.31,2.31,2.3,2.3,321600.0,2.31,2.31,2.3,2.3,321600.0
2011-09-22 13:30:00,2.3,2.31,2.28,2.28,520000.0,2.3,2.31,2.28,2.28,520000.0
2011-09-22 14:00:00,2.28,2.32,2.28,2.31,604800.0,2.28,2.32,2.28,2.31,604800.0
2011-09-22 14:30:00,2.31,2.31,2.3,2.31,502400.0,2.31,2.31,2.3,2.31,502400.0
2011-09-22 15:00:00,2.3,2.31,2.29,2.3,713600.0,2.3,2.31,2.29,2.3,713600.0
2011-09-22 15:30:00,2.3,2.32,2.29,2.31,1129600.0,2.3,2.32,2.29,2.31,1129600.0
2011-09-23 09:30:00,2.32,2.35,2.31,2.34,904000.0,2.32,2.35,2.31,2.34,904000.0
2011-09-23 10:00:00,2.34,2.35,2.32,2.33,539200.0,2.34,2.35,2.32,2.33,539200.0
2011-09-23 10:30:00,2.33,2.35,2.33,2.34,612800.0,2.33,2.35,2.33,2.34,612800.0
2011-09-23 11:00:00,2.34,2.35,2.34,2.35,705600.0,2.34,2.35,2.34,2.35,705600.0
2011-09-23 11:30:00,2.35,2.35,2.34,2.35,641600.0,2.35,2.35,2.34,2.35,641600.0
2011-09-23 12:00:00,2.35,2.36,2.35,2.35,363200.0,2.35,2.36,2.35,2.35,363200.0
2011-09-23 12:30:00,2.35,2.36,2.35,2.36,316800.0,2.35,2.36,2.35,2.36,316800.0
2011-09-23 13:00:00,2.36,2.36,2.34,2.34,1070400.0,2.36,2.36,2.34,2.34,1070400.0
2011-09-23 13:30:00,2.34,2.36,2.34,2.35,307200.0,2.34,2.36,2.34,2.35,307200.0
2011-09-23 14:00:00,2.35,2.36,2.33,2.34,259200.0,2.35,2.36,2.33,2.34,259200.0
2011-09-23 14:30:00,2.34,2.34,2.34,2.34,353600.0,2.34,2.34,2.34,2.34,353600.0
2011-09-23 15:00:00,2.34,2.35,2.33,2.35,769600.0,2.34,2.35,2.33,2.35,769600.0
2011-09-23 15:30:00,2.35,2.35,2.33,2.34,1992000.0,2.35,2.35,2.33,2.34,1992000.0
2011-09-26 09:30:00,2.37,2.39,2.36,2.36,555200.0,2.37,2.39,2.36,2.36,555200.0
2011-09-26 10:00:00,2.36,2.37,2.34,2.37,521600.0,2.36,2.37,2.34,2.37,521600.0
2011-09-26 10:30:00,2.36,2.38,2.35,2.37,366400.0,2.36,2.38,2.35,2.37,366400.0
2011-09-26 11:00:00,2.38,2.39,2.37,2.39,467200.0,2.38,2.39,2.37,2.39,467200.0
2011-09-26 11:30:00,2.39,2.4,2.38,2.4,331200.0,2.39,2.4,2.38,2.4,331200.0
2011-09-26 12:00:00,2.4,2.4,2.38,2.39,318400.0,2.4,2.4,2.38,2.39,318400.0
2011-09-26 12:30:00,2.39,2.39,2.38,2.38,275200.0,2.39,2.39,2.38,2.38,275200.0
2011-09-26 13:00:00,2.38,2.39,2.37,2.38,587200.0,2.38,2.39,2.37,2.38,587200.0
2011-09-26 13:30:00,2.38,2.39,2.37,2.39,268800.0,2.38,2.39,2.37,2.39,268800.0
2011-09-26 14:00:00,2.39,2.4,2.38,2.39,564800.0,2.39,2.4,2.38,2.39,564800.0
2011-09-26 14:30:00,2.39,2.41,2.39,2.41,745600.0,2.39,2.41,2.39,2.41,745600.0
2011-09-26 15:00:00,2.41,2.42,2.4,2.41,579200.0,2.41,2.42,2.4,2.41,579200.0
2011-09-26 15:30:00,2.42,2.43,2.41,2.42,945600.0,2.42,2.43,2.41,2.42,945600.0
2011-09-27 09:30:00,2.47,2.48,2.44,2.48,385600.0,2.47,2.48,2.44,2.48,385600.0
2011-09-27 10:00:00,2.47,2.47,2.45,2.46,168000.0,2.47,2.47,2.45,2.46,168000.0
2011-09-27 10:30:00,2.47,2.48,2.46,2.48,182400.0,2.47,2.48,2.46,2.48,182400.0
2011-09-27 11:00:00,2.48,2.48,2.47,2.48,155200.0,2.48,2.48,2.47,2.48,155200.0
2011-09-27 11:30:00,2.48,2.49,2.48,2.48,182400.0,2.48,2.49,2.48,2.48,182400.0
2011-09-27 12:00:00,2.48,2.5,2.48,2.49,212800.0,2.48,2.5,2.48,2.49,212800.0
2011-09-27 12:30:00,2.49,2.5,2.49,2.5,177600.0,2.49,2.5,2.49,2.5,177600.0
2011-09-27 13:00:00,2.5,2.5,2.49,2.5,268800.0,2.5,2.5,2.49,2.5,268800.0
2011-09-27 13:30:00,2.5,2.51,2.49,2.5,169600.0,2.5,2.51,2.49,2.5,169600.0
2011-09-27 14:00:00,2.5,2.5,2.5,2.5,169600.0,2.5,2.5,2.5,2.5,169600.0
2011-09-27 14:30:00,2.5,2.5,2.49,2.49,171200.0,2.5,2.5,2.49,2.49,171200.0
2011-09-27 15:00:00,2.5,2.5,2.46,2.47,432000.0,2.5,2.5,2.46,2.47,432000.0
2011-09-27 15:30:00,2.47,2.47,2.44,2.45,798400.0,2.47,2.47,2.44,2.45,798400.0
2011-09-28 09:30:00,2.46,2.48,2.44,2.47,568000.0,2.46,2.48,2.44,2.47,568000.0
2011-09-28 10:00:00,2.46,2.46,2.43,2.44,217600.0,2.46,2.46,2.43,2.44,217600.0
2011-09-28 10:30:00,2.44,2.44,2.42,2.44,222400.0,2.44,2.44,2.42,2.44,222400.0
2011-09-28 11:00:00,2.44,2.44,2.42,2.42,176000.0,2.44,2.44,2.42,2.42,176000.0
2011-09-28 11:30:00,2.42,2.44,2.41,2.44,228800.0,2.42,2.44,2.41,2.44,228800.0
2011-09-28 12:00:00,2.44,2.45,2.43,2.45,300800.0,2.44,2.45,2.43,2.45,300800.0
2011-09-28 12:30:00,2.45,2.46,2.44,2.46,240000.0,2.45,2.46,2.44,2.46,240000.0
2011-09-28 13:00:00,2.45,2.45,2.44,2.44,344000.0,2.45,2.45,2.44,2.44,344000.0
2011-09-28 13:30:00,2.44,2.44,2.42,2.42,288000.0,2.44,2.44,2.42,2.42,288000.0
2011-09-28 14:00:00,2.42,2.43,2.41,2.42,251200.0,2.42,2.43,2.41,2.42,251200.0
2011-09-28 14:30:00,2.42,2.44,2.42,2.43,235200.0,2.42,2.44,2.42,2.43,235200.0
2011-09-28 15:00:00,2.43,2.45,2.42,2.43,676800.0,2.43,2.45,2.42,2.43,676800.0
2011-09-28 15:30:00,2.43,2.43,2.41,2.41,963200.0,2.43,2.43,2.41,2.41,963200.0
2011-09-29 09:30:00,2.45,2.48,2.45,2.46,121600.0,2.45,2.48,2.45,2.46,121600.0
2011-09-29 10:00:00,2.45,2.46,2.44,2.44,100800.0,2.45,2.46,2.44,2.44,100800.0
2011-09-29 10:30:00,2.43,2.44,2.43,2.44,342400.0,2.43,2.44,2.43,2.44,342400.0
2011-09-29 11:00:00,2.44,2.45,2.44,2.45,244800.0,2.44,2.45,2.44,2.45,244800.0
2011-09-29 11:30:00,2.45,2.47,2.45,2.47,492800.0,2.45,2.47,2.45,2.47,492800.0
2011-09-29 12:00:00,2.47,2.47,2.46,2.47,361600.0,2.47,2.47,2.46,2.47,361600.0
2011-09-29 12:30:00,2.47,2.47,2.46,2.47,379200.0,2.47,2.47,2.46,2.47,379200.0
2011-09-29 13:00:00,2.47,2.48,2.45,2.46,286400.0,2.47,2.48,2.45,2.46,286400.0
2011-09-29 13:30:00,2.46,2.46,2.43,2.44,446400.0,2.46,2.46,2.43,2.44,446400.0
2011-09-29 14:00:00,2.44,2.45,2.43,2.44,513600.0,2.44,2.45,2.43,2.44,513600.0
2011-09-29 14:30:00,2.44,2.45,2.43,2.45,524800.0,2.44,2.45,2.43,2.45,524800.0
2011-09-29 15:00:00,2.45,2.46,2.43,2.46,736000.0,2.45,2.46,2.43,2.46,736000.0
2011-09-29 15:30:00,2.46,2.48,2.45,2.48,1364800.0,2.46,2.48,2.45,2.48,1364800.0
2011-09-30 09:30:00,2.44,2.47,2.41,2.45,339200.0,2.44,2.47,2.41,2.45,339200.0
2011-09-30 10:00:00,2.45,2.48,2.45,2.47,188800.0,2.45,2.48,2.45,2.47,188800.0
2011-09-30 10:30:00,2.47,2.47,2.45,2.45,228800.0,2.47,2.47,2.45,2.45,228800.0
2011-09-30 11:00:00,2.45,2.46,2.45,2.45,382400.0,2.45,2.46,2.45,2.45,382400.0
2011-09-30 11:30:00,2.45,2.47,2.45,2.45,256000.0,2.45,2.47,2.45,2.45,256000.0
2011-09-30 12:00:00,2.45,2.46,2.45,2.45,153600.0,2.45,2.46,2.45,2.45,153600.0
2011-09-30 12:30:00,2.45,2.45,2.44,2.44,393600.0,2.45,2.45,2.44,2.44,393600.0
2011-09-30 13:00:00,2.44,2.45,2.43,2.45,476800.0,2.44,2.45,2.43,2.45,476800.0
2011-09-30 13:30:00,2.45,2.46,2.45,2.46,406400.0,2.45,2.46,2.45,2.46,406400.0
2011-09-30 14:00:00,2.46,2.46,2.45,2.46,699200.0,2.46,2.46,2.45,2.46,699200.0
2011-09-30 14:30:00,2.46,2.47,2.46,2.47,667200.0,2.46,2.47,2.46,2.47,667200.0
2011-09-30 15:00:00,2.47,2.47,2.46,2.46,803200.0,2.47,2.47,2.46,2.46,803200.0
2011-09-30 15:30:00,2.46,2.47,2.44,2.44,2464000.0,2.46,2.47,2.44,2.44,2464000.0
2011-10-03 09:30:00,2.42,2.44,2.42,2.42,467200.0,2.42,2.44,2.42,2.42,467200.0
2011-10-03 10:00:00,2.42,2.46,2.41,2.44,627200.0,2.42,2.46,2.41,2.44,627200.0
2011-10-03 10:30:00,2.44,2.45,2.43,2.44,518400.0,2.44,2.45,2.43,2.44,518400.0
2011-10-03 11:00:00,2.44,2.47,2.44,2.46,720000.0,2.44,2.47,2.44,2.46,720000.0
2011-10-03 11:30:00,2.46,2.48,2.46,2.47,502400.0,2.46,2.48,2.46,2.47,502400.0
2011-10-03 12:00:00,2.47,2.47,2.44,2.44,521600.0,2.47,2.47,2.44,2.44,521600.0
2011-10-03 12:30:00,2.44,2.44,2.4,2.4,352000.0,2.44,2.44,2.4,2.4,352000.0
2011-10-03 13:00:00,2.41,2.41,2.38,2.39,440000.0,2.41,2.41,2.38,2.39,440000.0
2011-10-03 13:30:00,2.39,2.39,2.37,2.38,400000.0,2.39,2.39,2.37,2.38,400000.0
2011-10-03 14:00:00,2.38,2.39,2.36,2.36,459200.0,2.38,2.39,2.36,2.36,459200.0
2011-10-03 14:30:00,2.36,2.37,2.36,2.37,491200.0,2.36,2.37,2.36,2.37,491200.0
2011-10-03 15:00:00,2.37,2.39,2.37,2.38,745600.0,2.37,2.39,2.37,2.38,745600.0
2011-10-03 15:30:00,2.38,2.4,2.37,2.37,1614400.0,2.38,2.4,2.37,2.37,1614400.0
2011-10-04 09:30:00,2.35,2.36,2.33,2.35,315200.0,2.35,2.36,2.33,2.35,315200.0
2011-10-04 10:00:00,2.35,2.38,2.33,2.35,628800.0,2.35,2.38,2.33,2.35,628800.0
2011-10-04 10:30:00,2.35,2.38,2.35,2.36,344000.0,2.35,2.38,2.35,2.36,344000.0
2011-10-04 11:00:00,2.36,2.38,2.36,2.38,440000.0,2.36,2.38,2.36,2.38,440000.0
2011-10-04 11:30:00,2.38,2.38,2.36,2.38,502400.0,2.38,2.38,2.36,2.38,502400.0
2011-10-04 12:00:00,2.38,2.41,2.38,2.39,243200.0,2.38,2.41,2.38,2.39,243200.0
2011-10-04 12:30:00,2.39,2.4,2.38,2.38,243200.0,2.39,2.4,2.38,2.38,243200.0
2011-10-04 13:00:00,2.39,2.39,2.37,2.39,251200.0,2.39,2.39,2.37,2.39,251200.0
2011-10-04 13:30:00,2.39,2.39,2.38,2.38,353600.0,2.39,2.39,2.38,2.38,353600.0
2011-10-04 14:00:00,2.38,2.39,2.37,2.39,478400.0,2.38,2.39,2.37,2.39,478400.0
2011-10-04 14:30:00,2.39,2.4,2.37,2.37,475200.0,2.39,2.4,2.37,2.37,475200.0
2011-10-04 15:00:00,2.37,2.41,2.37,2.4,915200.0,2.37,2.41,2.37,2.4,915200.0
2011-10-04 15:30:00,2.4,2.47,2.4,2.46,1628800.0,2.4,2.47,2.4,2.46,1628800.0
2011-10-05 09:30:00,2.46,2.48,2.44,2.45,196800.0,2.46,2.48,2.44,2.45,196800.0
2011-10-05 10:00:00,2.45,2.47,2.42,2.46,1400000.0,2.45,2.47,2.42,2.46,1400000.0
2011-10-05 10:30:00,2.46,2.47,2.46,2.47,203200.0,2.46,2.47,2.46,2.47,203200.0
2011-10-05 11:00:00,2.47,2.47,2.46,2.46,705600.0,2.47,2.47,2.46,2.46,705600.0
2011-10-05 11:30:00,2.46,2.47,2.46,2.47,451200.0,2.46,2.47,2.46,2.47,451200.0
2011-10-05 12:00:00,2.47,2.48,2.46,2.46,518400.0,2.47,2.48,2.46,2.46,518400.0
2011-10-05 12:30:00,2.46,2.48,2.45,2.47,468800.0,2.46,2.48,2.45,2.47,468800.0
2011-10-05 13:00:00,2.47,2.49,2.47,2.48,499200.0,2.47,2.49,2.47,2.48,499200.0
2011-10-05 13:30:00,2.49,2.5,2.48,2.5,496000.0,2.49,2.5,2.48,2.5,496000.0
2011-10-05 14:00:00,2.5,2.5,2.49,2.49,1216000.0,2.5,2.5,2.49,2.49,1216000.0
2011-10-05 14:30:00,2.49,2.51,2.48,2.5,539200.0,2.49,2.51,2.48,2.5,539200.0
2011-10-05 15:00:00,2.5,2.51,2.49,2.5,1248000.0,2.5,2.51,2.49,2.5,1248000.0
2011-10-05 15:30:00,2.5,2.53,2.5,2.52,1636800.0,2.5,2.53,2.5,2.52,1636800.0
2011-10-06 09:30:00,2.52,2.53,2.5,2.5,227200.0,2.52,2.53,2.5,2.5,227200.0
2011-10-06 10:00:00,2.5,2.53,2.5,2.52,177600.0,2.5,2.53,2.5,2.52,177600.0
2011-10-06 10:30:00,2.52,2.55,2.52,2.55,728000.0,2.52,2.55,2.52,2.55,728000.0
2011-10-06 11:00:00,2.55,2.56,2.54,2.55,369600.0,2.55,2.56,2.54,2.55,369600.0
2011-10-06 11:30:00,2.55,2.56,2.54,2.56,328000.0,2.55,2.56,2.54,2.56,328000.0
2011-10-06 12:00:00,2.56,2.57,2.56,2.57,334400.0,2.56,2.57,2.56,2.57,334400.0
2011-10-06 12:30:00,2.57,2.58,2.56,2.56,219200.0,2.57,2.58,2.56,2.56,219200.0
2011-10-06 13:00:00,2.56,2.57,2.55,2.56,579200.0,2.56,2.57,2.55,2.56,579200.0
2011-10-06 13:30:00,2.56,2.57,2.56,2.56,792000.0,2.56,2.57,2.56,2.56,792000.0
2011-10-06 14:00:00,2.56,2.57,2.56,2.57,603200.0,2.56,2.57,2.56,2.57,603200.0
2011-10-06 14:30:00,2.57,2.57,2.56,2.57,809600.0,2.57,2.57,2.56,2.57,809600.0
2011-10-06 15:00:00,2.57,2.57,2.56,2.56,1305600.0,2.57,2.57,2.56,2.56,1305600.0
2011-10-06 15:30:00,2.56,2.57,2.56,2.56,3433600.0,2.56,2.57,2.56,2.56,3433600.0
2011-10-07 09:30:00,2.57,2.58,2.54,2.57,524800.0,2.57,2.58,2.54,2.57,524800.0
2011-10-07 10:00:00,2.57,2.6,2.56,2.6,937600.0,2.57,2.6,2.56,2.6,937600.0
2011-10-07 10:30:00,2.6,2.6,2.58,2.58,760000.0,2.6,2.6,2.58,2.58,760000.0
2011-10-07 11:00:00,2.58,2.59,2.56,2.57,409600.0,2.58,2.59,2.56,2.57,409600.0
2011-10-07 11:30:00,2.57,2.57,2.56,2.57,363200.0,2.57,2.57,2.56,2.57,363200.0
2011-10-07 12:00:00,2.57,2.57,2.53,2.54,396800.0,2.57,2.57,2.53,2.54,396800.0
2011-10-07 12:30:00,2.54,2.54,2.53,2.53,576000.0,2.54,2.54,2.53,2.53,576000.0
2011-10-07 13:00:00,2.53,2.55,2.53,2.54,326400.0,2.53,2.55,2.53,2.54,326400.0
2011-10-07 13:30:00,2.54,2.55,2.53,2.54,276800.0,2.54,2.55,2.53,2.54,276800.0
2011-10-07 14:00:00,2.54,2.55,2.53,2.54,608000.0,2.54,2.55,2.53,2.54,608000.0
2011-10-07 14:30:00,2.54,2.56,2.54,2.56,576000.0,2.54,2.56,2.54,2.56,576000.0
2011-10-07 15:00:00,2.55,2.57,2.55,2.57,1062400.0,2.55,2.57,2.55,2.57,1062400.0
2011-10-07 15:30:00,2.57,2.57,2.53,2.53,1264000.0,2.57,2.57,2.53,2.53,1264000.0
2011-10-10 09:30:00,2.56,2.58,2.55,2.57,300800.0,2.56,2.58,2.55,2.57,300800.0
2011-10-10 10:00:00,2.57,2.6,2.57,2.6,545600.0,2.57,2.6,2.57,2.6,545600.0
2011-10-10 10:30:00,2.59,2.61,2.59,2.61,225600.0,2.59,2.61,2.59,2.61,225600.0
2011-10-10 11:00:00,2.61,2.61,2.6,2.61,216000.0,2.61,2.61,2.6,2.61,216000.0
2011-10-10 11:30:00,2.61,2.61,2.6,2.61,515200.0,2.61,2.61,2.6,2.61,515200.0
2011-10-10 12:00:00,2.61,2.61,2.6,2.6,456000.0,2.61,2.61,2.6,2.6,456000.0
2011-10-10 12:30:00,2.6,2.6,2.6,2.6,438400.0,2.6,2.6,2.6,2.6,438400.0
2011-10-10 13:00:00,2.6,2.62,2.6,2.62,459200.0,2.6,2.62,2.6,2.62,459200.0
2011-10-10 13:30:00,2.62,2.62,2.61,2.62,401600.0,2.62,2.62,2.61,2.62,401600.0
2011-10-10 14:00:00,2.62,2.63,2.62,2.63,620800.0,2.62,2.63,2.62,2.63,620800.0
2011-10-10 14:30:00,2.63,2.63,2.62,2.63,505600.0,2.63,2.63,2.62,2.63,505600.0
2011-10-10 15:00:00,2.63,2.63,2.6,2.61,859200.0,2.63,2.63,2.6,2.61,859200.0
2011-10-10 15:30:00,2.61,2.63,2.61,2.63,1646400.0,2.61,2.63,2.61,2.63,1646400.0
2011-10-11 09:30:00,2.62,2.63,2.61,2.62,131200.0,2.62,2.63,2.61,2.62,131200.0
2011-10-11 10:00:00,2.62,2.63,2.62,2.63,276800.0,2.62,2.63,2.62,2.63,276800.0
2011-10-11 10:30:00,2.63,2.63,2.61,2.61,356800.0,2.63,2.63,2.61,2.61,356800.0
2011-10-11 11:00:00,2.61,2.62,2.61,2.61,211200.0,2.61,2.62,2.61,2.61,211200.0
2011-10-11 11:30:00,2.62,2.62,2.61,2.61,387200.0,2.62,2.62,2.61,2.61,387200.0
2011-10-11 12:00:00,2.61,2.62,2.61,2.62,220800.0,2.61,2.62,2.61,2.62,220800.0
2011-10-11 12:30:00,2.62,2.62,2.6,2.61,208000.0,2.62,2.62,2.6,2.61,208000.0
2011-10-11 13:00:00,2.61,2.62,2.6,2.62,256000.0,2.61,2.62,2.6,2.62,256000.0
2011-10-11 13:30:00,2.62,2.63,2.61,2.63,676800.0,2.62,2.63,2.61,2.63,676800.0
2011-10-11 14:00:00,2.63,2.63,2.62,2.63,654400.0,2.63,2.63,2.62,2.63,654400.0
2011-10-11 14:30:00,2.62,2.63,2.62,2.63,566400.0,2.62,2.63,2.62,2.63,566400.0
2011-10-11 15:00:00,2.63,2.64,2.62,2.62,696000.0,2.63,2.64,2.62,2.62,696000.0
2011-10-11 15:30:00,2.62,2.64,2.62,2.63,1198400.0,2.62,2.64,2.62,2.63,1198400.0
2011-10-12 09:30:00,2.64,2.65,2.62,2.65,396800.0,2.64,2.65,2.62,2.65,396800.0
2011-10-12 10:00:00,2.64,2.66,2.64,2.66,163200.0,2.64,2.66,2.64,2.66,163200.0
2011-10-12 10:30:00,2.66,2.67,2.66,2.66,235200.0,2.66,2.67,2.66,2.66,235200.0
2011-10-12 11:00:00,2.66,2.67,2.66,2.67,379200.0,2.66,2.67,2.66,2.67,379200.0
2011-10-12 11:30:00,2.67,2.68,2.67,2.68,459200.0,2.67,2.68,2.67,2.68,459200.0
2011-10-12 12:00:00,2.67,2.69,2.67,2.69,596800.0,2.67,2.69,2.67,2.69,596800.0
2011-10-12 12:30:00,2.69,2.69,2.68,2.69,630400.0,2.69,2.69,2.68,2.69,630400.0
2011-10-12 13:00:00,2.69,2.69,2.68,2.69,569600.0,2.69,2.69,2.68,2.69,569600.0
2011-10-12 13:30:00,2.69,2.69,2.69,2.69,283200.0,2.69,2.69,2.69,2.69,283200.0
2011-10-12 14:00:00,2.69,2.7,2.69,2.69,404800.0,2.69,2.7,2.69,2.69,404800.0
2011-10-12 14:30:00,2.69,2.7,2.68,2.68,769600.0,2.69,2.7,2.68,2.68,769600.0
2011-10-12 15:00:00,2.68,2.69,2.68,2.69,1505600.0,2.68,2.69,2.68,2.69,1505600.0
2011-10-12 15:30:00,2.69,2.69,2.67,2.67,1873600.0,2.69,2.69,2.67,2.67,1873600.0
2011-10-13 09:30:00,2.66,2.71,2.63,2.64,185600.0,2.66,2.71,2.63,2.64,185600.0
2011-10-13 10:00:00,2.64,2.66,2.63,2.66,153600.0,2.64,2.66,2.63,2.66,153600.0
2011-10-13 10:30:00,2.66,2.66,2.63,2.63,166400.0,2.66,2.66,2.63,2.63,166400.0
2011-10-13 11:00:00,2.63,2.64,2.62,2.63,244800.0,2.63,2.64,2.62,2.63,244800.0
2011-10-13 11:30:00,2.63,2.65,2.63,2.64,216000.0,2.63,2.65,2.63,2.64,216000.0
2011-10-13 12:00:00,2.64,2.65,2.64,2.64,134400.0,2.64,2.65,2.64,2.64,134400.0
2011-10-13 12:30:00,2.63,2.65,2.63,2.64,166400.0,2.63,2.65,2.63,2.64,166400.0
2011-10-13 13:00:00,2.64,2.66,2.63,2.66,308800.0,2.64,2.66,2.63,2.66,308800.0
2011-10-13 13:30:00,2.66,2.66,2.65,2.65,172800.0,2.66,2.66,2.65,2.65,172800.0
2011-10-13 14:00:00,2.65,2.65,2.65,2.65,435200.0,2.65,2.65,2.65,2.65,435200.0
2011-10-13 14:30:00,2.65,2.68,2.65,2.68,974400.0,2.65,2.68,2.65,2.68,974400.0
2011-10-13 15:00:00,2.68,2.69,2.68,2.68,1240000.0,2.68,2.69,2.68,2.68,1240000.0
2011-10-13 15:30:00,2.68,2.69,2.67,2.68,1780800.0,2.68,2.69,2.67,2.68,1780800.0
2011-10-14 09:30:00,2.7,2.7,2.67,2.68,281600.0,2.7,2.7,2.67,2.68,281600.0
2011-10-14 10:00:00,2.68,2.69,2.68,2.68,152000.0,2.68,2.69,2.68,2.68,152000.0
2011-10-14 10:30:00,2.68,2.69,2.68,2.69,121600.0,2.68,2.69,2.68,2.69,121600.0
2011-10-14 11:00:00,2.69,2.69,2.68,2.69,121600.0,2.69,2.69,2.68,2.69,121600.0
2011-10-14 11:30:00,2.69,2.69,2.68,2.68,158400.0,2.69,2.69,2.68,2.68,158400.0
2011-10-14 12:00:00,2.68,2.68,2.67,2.68,108800.0,2.68,2.68,2.67,2.68,108800.0
2011-10-14 12:30:00,2.68,2.69,2.67,2.68,243200.0,2.68,2.69,2.67,2.68,243200.0
2011-10-14 13:00:00,2.68,2.69,2.68,2.69,75200.0,2.68,2.69,2.68,2.69,75200.0
2011-10-14 13:30:00,2.69,2.69,2.69,2.69,216000.0,2.69,2.69,2.69,2.69,216000.0
2011-10-14 14:00:00,2.69,2.7,2.69,2.69,264000.0,2.69,2.7,2.69,2.69,264000.0
2011-10-14 14:30:00,2.69,2.69,2.68,2.69,249600.0,2.69,2.69,2.68,2.69,249600.0
2011-10-14 15:00:00,2.69,2.69,2.69,2.69,297600.0,2.69,2.69,2.69,2.69,297600.0
2011-10-14 15:30:00,2.69,2.7,2.68,2.69,998400.0,2.69,2.7,2.68,2.69,998400.0
2011-10-17 09:30:00,2.68,2.68,2.64,2.67,160000.0,2.68,2.68,2.64,2.67,160000.0
2011-10-17 10:00:00,2.67,2.68,2.66,2.67,182400.0,2.67,2.68,2.66,2.67,182400.0
2011-10-17 10:30:00,2.67,2.67,2.66,2.67,307200.0,2.67,2.67,2.66,2.67,307200.0
2011-10-17 11:00:00,2.66,2.66,2.65,2.66,120000.0,2.66,2.66,2.65,2.66,120000.0
2011-10-17 11:30:00,2.66,2.66,2.64,2.64,136000.0,2.66,2.66,2.64,2.64,136000.0
2011-10-17 12:00:00,2.64,2.65,2.64,2.65,83200.0,2.64,2.65,2.64,2.65,83200.0
2011-10-17 12:30:00,2.64,2.65,2.64,2.64,158400.0,2.64,2.65,2.64,2.64,158400.0
2011-10-17 13:00:00,2.64,2.64,2.63,2.63,188800.0,2.64,2.64,2.63,2.63,188800.0
2011-10-17 13:30:00,2.63,2.64,2.62,2.63,176000.0,2.63,2.64,2.62,2.63,176000.0
2011-10-17 14:00:00,2.63,2.64,2.62,2.63,208000.0,2.63,2.64,2.62,2.63,208000.0
2011-10-17 14:30:00,2.63,2.63,2.62,2.63,233600.0,2.63,2.63,2.62,2.63,233600.0
2011-10-17 15:00:00,2.63,2.63,2.62,2.62,564800.0,2.63,2.63,2.62,2.62,564800.0
2011-10-17 15:30:00,2.62,2.63,2.6,2.61,1657600.0,2.62,2.63,2.6,2.61,1657600.0
2011-10-18 09:30:00,2.61,2.62,2.57,2.59,270400.0,2.61,2.62,2.57,2.59,270400.0
2011-10-18 10:00:00,2.6,2.62,2.59,2.62,259200.0,2.6,2.62,2.59,2.62,259200.0
2011-10-18 10:30:00,2.62,2.64,2.62,2.64,145600.0,2.62,2.64,2.62,2.64,145600.0
2011-10-18 11:00:00,2.63,2.64,2.63,2.63,121600.0,2.63,2.64,2.63,2.63,121600.0
2011-10-18 11:30:00,2.63,2.65,2.63,2.65,166400.0,2.63,2.65,2.63,2.65,166400.0
2011-10-18 12:00:00,2.65,2.65,2.63,2.63,579200.0,2.65,2.65,2.63,2.63,579200.0
2011-10-18 12:30:00,2.63,2.64,2.63,2.64,441600.0,2.63,2.64,2.63,2.64,441600.0
2011-10-18 13:00:00,2.64,2.64,2.63,2.64,134400.0,2.64,2.64,2.63,2.64,134400.0
2011-10-18 13:30:00,2.64,2.65,2.63,2.64,121600.0,2.64,2.65,2.63,2.64,121600.0
2011-10-18 14:00:00,2.64,2.64,2.64,2.64,160000.0,2.64,2.64,2.64,2.64,160000.0
2011-10-18 14:30:00,2.64,2.65,2.63,2.64,246400.0,2.64,2.65,2.63,2.64,246400.0
2011-10-18 15:00:00,2.64,2.67,2.64,2.65,310400.0,2.64,2.67,2.64,2.65,310400.0
2011-10-18 15:30:00,2.65,2.66,2.65,2.66,1732800.0,2.65,2.66,2.65,2.66,1732800.0
2011-10-19 09:30:00,2.65,2.69,2.65,2.67,201600.0,2.65,2.69,2.65,2.67,201600.0
2011-10-19 10:00:00,2.67,2.68,2.65,2.68,142400.0,2.67,2.68,2.65,2.68,142400.0
2011-10-19 10:30:00,2.68,2.68,2.67,2.67,92800.0,2.68,2.68,2.67,2.67,92800.0
2011-10-19 11:00:00,2.67,2.67,2.65,2.66,153600.0,2.67,2.67,2.65,2.66,153600.0
2011-10-19 11:30:00,2.67,2.67,2.66,2.66,126400.0,2.67,2.67,2.66,2.66,126400.0
2011-10-19 12:00:00,2.66,2.66,2.65,2.66,168000.0,2.66,2.66,2.65,2.66,168000.0
2011-10-19 12:30:00,2.66,2.67,2.66,2.67,144000.0,2.66,2.67,2.66,2.67,144000.0
2011-10-19 13:00:00,2.67,2.67,2.66,2.66,140800.0,2.67,2.67,2.66,2.66,140800.0
2011-10-19 13:30:00,2.66,2.66,2.65,2.65,144000.0,2.66,2.66,2.65,2.65,144000.0
2011-10-19 14:00:00,2.65,2.65,2.62,2.62,232000.0,2.65,2.65,2.62,2.62,232000.0
2011-10-19 14:30:00,2.62,2.63,2.61,2.62,297600.0,2.62,2.63,2.61,2.62,297600.0
2011-10-19 15:00:00,2.62,2.63,2.62,2.62,328000.0,2.62,2.63,2.62,2.62,328000.0
2011-10-19 15:30:00,2.62,2.63,2.62,2.63,963200.0,2.62,2.63,2.62,2.63,963200.0
2011-10-20 09:30:00,2.63,2.68,2.61,2.62,177600.0,2.63,2.68,2.61,2.62,177600.0
2011-10-20 10:00:00,2.62,2.64,2.61,2.63,214400.0,2.62,2.64,2.61,2.63,214400.0
2011-10-20 10:30:00,2.63,2.63,2.62,2.62,190400.0,2.63,2.63,2.62,2.62,190400.0
2011-10-20 11:00:00,2.62,2.62,2.6,2.61,184000.0,2.62,2.62,2.6,2.61,184000.0
2011-10-20 11:30:00,2.61,2.62,2.6,2.6,129600.0,2.61,2.62,2.6,2.6,129600.0
2011-10-20 12:00:00,2.6,2.61,2.59,2.6,152000.0,2.6,2.61,2.59,2.6,152000.0
2011-10-20 12:30:00,2.6,2.61,2.59,2.61,182400.0,2.6,2.61,2.59,2.61,182400.0
2011-10-20 13:00:00,2.61,2.65,2.61,2.64,283200.0,2.61,2.65,2.61,2.64,283200.0
2011-10-20 13:30:00,2.64,2.65,2.63,2.64,470400.0,2.64,2.65,2.63,2.64,470400.0
2011-10-20 14:00:00,2.64,2.65,2.63,2.64,296000.0,2.64,2.65,2.63,2.64,296000.0
2011-10-20 14:30:00,2.64,2.66,2.64,2.66,331200.0,2.64,2.66,2.64,2.66,331200.0
2011-10-20 15:00:00,2.66,2.66,2.64,2.65,329600.0,2.66,2.66,2.64,2.65,329600.0
2011-10-20 15:30:00,2.64,2.66,2.64,2.65,604800.0,2.64,2.66,2.64,2.65,604800.0
2011-10-21 09:30:00,2.69,2.7,2.69,2.7,225600.0,2.69,2.7,2.69,2.7,225600.0
2011-10-21 10:00:00,2.7,2.73,2.7,2.73,219200.0,2.7,2.73,2.7,2.73,219200.0
2011-10-21 10:30:00,2.73,2.73,2.72,2.72,163200.0,2.73,2.73,2.72,2.72,163200.0
2011-10-21 11:00:00,2.72,2.73,2.72,2.73,161600.0,2.72,2.73,2.72,2.73,161600.0
2011-10-21 11:30:00,2.73,2.73,2.72,2.73,168000.0,2.73,2.73,2.72,2.73,168000.0
2011-10-21 12:00:00,2.73,2.73,2.72,2.72,128000.0,2.73,2.73,2.72,2.72,128000.0
2011-10-21 12:30:00,2.72,2.72,2.72,2.72,83200.0,2.72,2.72,2.72,2.72,83200.0
2011-10-21 13:00:00,2.72,2.72,2.7,2.7,158400.0,2.72,2.72,2.7,2.7,158400.0
2011-10-21 13:30:00,2.7,2.71,2.69,2.7,147200.0,2.7,2.71,2.69,2.7,147200.0
2011-10-21 14:00:00,2.7,2.71,2.7,2.7,241600.0,2.7,2.71,2.7,2.7,241600.0
2011-10-21 14:30:00,2.7,2.71,2.7,2.71,240000.0,2.7,2.71,2.7,2.71,240000.0
2011-10-21 15:00:00,2.71,2.72,2.71,2.71,355200.0,2.71,2.72,2.71,2.71,355200.0
2011-10-21 15:30:00,2.71,2.72,2.7,2.71,856000.0,2.71,2.72,2.7,2.71,856000.0
2011-10-24 09:30:00,2.72,2.74,2.72,2.73,208000.0,2.72,2.74,2.72,2.73,208000.0
2011-10-24 10:00:00,2.73,2.74,2.73,2.73,155200.0,2.73,2.74,2.73,2.73,155200.0
2011-10-24 10:30:00,2.73,2.73,2.72,2.72,331200.0,2.73,2.73,2.72,2.72,331200.0
2011-10-24 11:00:00,2.72,2.72,2.72,2.72,280000.0,2.72,2.72,2.72,2.72,280000.0
2011-10-24 11:30:00,2.72,2.73,2.72,2.73,313600.0,2.72,2.73,2.72,2.73,313600.0
2011-10-24 12:00:00,2.73,2.74,2.73,2.73,252800.0,2.73,2.74,2.73,2.73,252800.0
2011-10-24 12:30:00,2.73,2.74,2.73,2.74,203200.0,2.73,2.74,2.73,2.74,203200.0
2011-10-24 13:00:00,2.74,2.75,2.74,2.75,166400.0,2.74,2.75,2.74,2.75,166400.0
2011-10-24 13:30:00,2.75,2.76,2.75,2.76,142400.0,2.75,2.76,2.75,2.76,142400.0
2011-10-24 14:00:00,2.76,2.76,2.75,2.76,188800.0,2.76,2.76,2.75,2.76,188800.0
2011-10-24 14:30:00,2.76,2.76,2.76,2.76,283200.0,2.76,2.76,2.76,2.76,283200.0
2011-10-24 15:00:00,2.76,2.76,2.75,2.75,473600.0,2.76,2.76,2.75,2.75,473600.0
2011-10-24 15:30:00,2.75,2.76,2.75,2.76,708800.0,2.75,2.76,2.75,2.76,708800.0
2011-10-25 09:30:00,2.74,2.74,2.7,2.7,464000.0,2.74,2.74,2.7,2.7,464000.0
2011-10-25 10:00:00,2.71,2.72,2.69,2.72,388800.0,2.71,2.72,2.69,2.72,388800.0
2011-10-25 10:30:00,2.72,2.72,2.71,2.72,134400.0,2.72,2.72,2.71,2.72,134400.0
2011-10-25 11:00:00,2.71,2.71,2.71,2.71,110400.0,2.71,2.71,2.71,2.71,110400.0
2011-10-25 11:30:00,2.71,2.72,2.71,2.72,208000.0,2.71,2.72,2.71,2.72,208000.0
2011-10-25 12:00:00,2.72,2.72,2.71,2.72,120000.0,2.72,2.72,2.71,2.72,120000.0
2011-10-25 12:30:00,2.72,2.73,2.71,2.71,104000.0,2.72,2.73,2.71,2.71,104000.0
2011-10-25 13:00:00,2.71,2.72,2.71,2.71,144000.0,2.71,2.72,2.71,2.71,144000.0
2011-10-25 13:30:00,2.71,2.71,2.71,2.71,155200.0,2.71,2.71,2.71,2.71,155200.0
2011-10-25 14:00:00,2.71,2.71,2.7,2.7,268800.0,2.71,2.71,2.7,2.7,268800.0
2011-10-25 14:30:00,2.7,2.71,2.7,2.71,161600.0,2.7,2.71,2.7,2.71,161600.0
2011-10-25 15:00:00,2.71,2.72,2.7,2.7,323200.0,2.71,2.72,2.7,2.7,323200.0
2011-10-25 15:30:00,2.7,2.71,2.69,2.7,753600.0,2.7,2.71,2.69,2.7,753600.0
2011-10-26 09:30:00,2.73,2.73,2.7,2.71,179200.0,2.73,2.73,2.7,2.71,179200.0
2011-10-26 10:00:00,2.71,2.71,2.69,2.7,158400.0,2.71,2.71,2.69,2.7,158400.0
2011-10-26 10:30:00,2.7,2.7,2.66,2.67,153600.0,2.7,2.7,2.66,2.67,153600.0
2011-10-26 11:00:00,2.67,2.69,2.67,2.69,104000.0,2.67,2.69,2.67,2.69,104000.0
2011-10-26 11:30:00,2.69,2.71,2.69,2.71,72000.0,2.69,2.71,2.69,2.71,72000.0
2011-10-26 12:00:00,2.71,2.71,2.71,2.71,398400.0,2.71,2.71,2.71,2.71,398400.0
2011-10-26 12:30:00,2.71,2.71,2.71,2.71,140800.0,2.71,2.71,2.71,2.71,140800.0
2011-10-26 13:00:00,2.71,2.71,2.7,2.71,99200.0,2.71,2.71,2.7,2.71,99200.0
2011-10-26 13:30:00,2.71,2.73,2.71,2.73,198400.0,2.71,2.73,2.71,2.73,198400.0
2011-10-26 14:00:00,2.73,2.74,2.73,2.73,204800.0,2.73,2.74,2.73,2.73,204800.0
2011-10-26 14:30:00,2.73,2.73,2.72,2.72,212800.0,2.73,2.73,2.72,2.72,212800.0
2011-10-26 15:00:00,2.72,2.73,2.72,2.73,360000.0,2.72,2.73,2.72,2.73,360000.0
2011-10-26 15:30:00,2.73,2.74,2.72,2.72,979200.0,2.73,2.74,2.72,2.72,979200.0
2011-10-27 09:30:00,2.8,2.81,2.77,2.77,284800.0,2.8,2.81,2.77,2.77,284800.0
2011-10-27 10:00:00,2.76,2.77,2.76,2.76,190400.0,2.76,2.77,2.76,2.76,190400.0
2011-10-27 10:30:00,2.76,2.77,2.76,2.76,115200.0,2.76,2.77,2.76,2.76,115200.0
2011-10-27 11:00:00,2.76,2.77,2.76,2.76,105600.0,2.76,2.77,2.76,2.76,105600.0
2011-10-27 11:30:00,2.76,2.78,2.76,2.78,73600.0,2.76,2.78,2.76,2.78,73600.0
2011-10-27 12:00:00,2.78,2.79,2.78,2.79,177600.0,2.78,2.79,2.78,2.79,177600.0
2011-10-27 12:30:00,2.79,2.8,2.79,2.79,179200.0,2.79,2.8,2.79,2.79,179200.0
2011-10-27 13:00:00,2.79,2.8,2.79,2.8,105600.0,2.79,2.8,2.79,2.8,105600.0
2011-10-27 13:30:00,2.8,2.81,2.8,2.81,120000.0,2.8,2.81,2.8,2.81,120000.0
2011-10-27 14:00:00,2.81,2.82,2.81,2.81,171200.0,2.81,2.82,2.81,2.81,171200.0
2011-10-27 14:30:00,2.81,2.82,2.81,2.81,188800.0,2.81,2.82,2.81,2.81,188800.0
2011-10-27 15:00:00,2.81,2.82,2.81,2.81,254400.0,2.81,2.82,2.81,2.81,254400.0
2011-10-27 15:30:00,2.81,2.82,2.79,2.8,939200.0,2.81,2.82,2.79,2.8,939200.0
2011-10-28 09:30:00,2.75,2.79,2.74,2.79,792000.0,2.75,2.79,2.74,2.79,792000.0
2011-10-28 10:00:00,2.79,2.79,2.77,2.77,182400.0,2.79,2.79,2.77,2.77,182400.0
2011-10-28 10:30:00,2.77,2.78,2.77,2.77,195200.0,2.77,2.78,2.77,2.77,195200.0
2011-10-28 11:00:00,2.77,2.78,2.77,2.77,153600.0,2.77,2.78,2.77,2.77,153600.0
2011-10-28 11:30:00,2.77,2.78,2.76,2.76,294400.0,2.77,2.78,2.76,2.76,294400.0
2011-10-28 12:00:00,2.76,2.78,2.76,2.77,168000.0,2.76,2.78,2.76,2.77,168000.0
2011-10-28 12:30:00,2.77,2.77,2.77,2.77,112000.0,2.77,2.77,2.77,2.77,112000.0
2011-10-28 13:00:00,2.77,2.77,2.76,2.77,219200.0,2.77,2.77,2.76,2.77,219200.0
2011-10-28 13:30:00,2.77,2.77,2.77,2.77,136000.0,2.77,2.77,2.77,2.77,136000.0
2011-10-28 14:00:00,2.77,2.77,2.76,2.77,272000.0,2.77,2.77,2.76,2.77,272000.0
2011-10-28 14:30:00,2.77,2.77,2.76,2.76,148800.0,2.77,2.77,2.76,2.76,148800.0
2011-10-28 15:00:00,2.76,2.77,2.76,2.76,233600.0,2.76,2.77,2.76,2.76,233600.0
2011-10-28 15:30:00,2.76,2.77,2.76,2.77,489600.0,2.76,2.77,2.76,2.77,489600.0
2011-10-31 09:30:00,2.74,2.76,2.72,2.73,195200.0,2.74,2.76,2.72,2.73,195200.0
2011-10-31 10:00:00,2.73,2.75,2.73,2.75,120000.0,2.73,2.75,2.73,2.75,120000.0
2011-10-31 10:30:00,2.75,2.76,2.75,2.76,62400.0,2.75,2.76,2.75,2.76,62400.0
2011-10-31 11:00:00,2.76,2.77,2.75,2.75,76800.0,2.76,2.77,2.75,2.75,76800.0
2011-10-31 11:30:00,2.75,2.77,2.75,2.76,137600.0,2.75,2.77,2.75,2.76,137600.0
2011-10-31 12:00:00,2.76,2.76,2.75,2.75,184000.0,2.76,2.76,2.75,2.75,184000.0
2011-10-31 12:30:00,2.75,2.75,2.75,2.75,40000.0,2.75,2.75,2.75,2.75,40000.0
2011-10-31 13:00:00,2.75,2.76,2.75,2.76,59200.0,2.75,2.76,2.75,2.76,59200.0
2011-10-31 13:30:00,2.76,2.77,2.76,2.77,51200.0,2.76,2.77,2.76,2.77,51200.0
2011-10-31 14:00:00,2.77,2.77,2.76,2.76,145600.0,2.77,2.77,2.76,2.76,145600.0
2011-10-31 14:30:00,2.76,2.76,2.75,2.76,68800.0,2.76,2.76,2.75,2.76,68800.0
2011-10-31 15:00:00,2.76,2.76,2.73,2.73,108800.0,2.76,2.76,2.73,2.73,108800.0
2011-10-31 15:30:00,2.73,2.75,2.72,2.72,728000.0,2.73,2.75,2.72,2.72,728000.0
2011-11-01 09:30:00,2.65,2.68,2.63,2.66,336000.0,2.65,2.68,2.63,2.66,336000.0
2011-11-01 10:00:00,2.66,2.67,2.65,2.67,246400.0,2.66,2.67,2.65,2.67,246400.0
2011-11-01 10:30:00,2.67,2.68,2.67,2.68,238400.0,2.67,2.68,2.67,2.68,238400.0
2011-11-01 11:00:00,2.68,2.68,2.66,2.66,304000.0,2.68,2.68,2.66,2.66,304000.0
2011-11-01 11:30:00,2.66,2.66,2.63,2.64,156800.0,2.66,2.66,2.63,2.64,156800.0
2011-11-01 12:00:00,2.64,2.64,2.62,2.62,384000.0,2.64,2.64,2.62,2.62,384000.0
2011-11-01 12:30:00,2.62,2.63,2.6,2.61,352000.0,2.62,2.63,2.6,2.61,352000.0
2011-11-01 13:00:00,2.6,2.63,2.6,2.63,174400.0,2.6,2.63,2.6,2.63,174400.0
2011-11-01 13:30:00,2.63,2.65,2.63,2.63,235200.0,2.63,2.65,2.63,2.63,235200.0
2011-11-01 14:00:00,2.63,2.65,2.63,2.65,169600.0,2.63,2.65,2.63,2.65,169600.0
2011-11-01 14:30:00,2.65,2.65,2.63,2.64,238400.0,2.65,2.65,2.63,2.64,238400.0
2011-11-01 15:00:00,2.64,2.65,2.63,2.64,459200.0,2.64,2.65,2.63,2.64,459200.0
2011-11-01 15:30:00,2.64,2.66,2.63,2.64,953600.0,2.64,2.66,2.63,2.64,953600.0
2011-11-02 09:30:00,2.68,2.68,2.64,2.65,185600.0,2.68,2.68,2.64,2.65,185600.0
2011-11-02 10:00:00,2.66,2.67,2.66,2.67,142400.0,2.66,2.67,2.66,2.67,142400.0
2011-11-02 10:30:00,2.67,2.69,2.67,2.69,155200.0,2.67,2.69,2.67,2.69,155200.0
2011-11-02 11:00:00,2.69,2.7,2.69,2.7,91200.0,2.69,2.7,2.69,2.7,91200.0
2011-11-02 11:30:00,2.7,2.71,2.7,2.7,52800.0,2.7,2.71,2.7,2.7,52800.0
2011-11-02 12:00:00,2.7,2.7,2.69,2.7,81600.0,2.7,2.7,2.69,2.7,81600.0
2011-11-02 12:30:00,2.7,2.7,2.69,2.69,70400.0,2.7,2.7,2.69,2.69,70400.0
2011-11-02 13:00:00,2.69,2.69,2.66,2.67,62400.0,2.69,2.69,2.66,2.67,62400.0
2011-11-02 13:30:00,2.67,2.68,2.67,2.67,64000.0,2.67,2.68,2.67,2.67,64000.0
2011-11-02 14:00:00,2.67,2.68,2.67,2.68,70400.0,2.67,2.68,2.67,2.68,70400.0
2011-11-02 14:30:00,2.68,2.69,2.67,2.68,156800.0,2.68,2.69,2.67,2.68,156800.0
2011-11-02 15:00:00,2.68,2.7,2.68,2.7,190400.0,2.68,2.7,2.68,2.7,190400.0
2011-11-02 15:30:00,2.7,2.71,2.69,2.7,616000.0,2.7,2.71,2.69,2.7,616000.0
2011-11-03 09:30:00,2.73,2.73,2.71,2.71,121600.0,2.73,2.73,2.71,2.71,121600.0
2011-11-03 10:00:00,2.71,2.72,2.69,2.72,193600.0,2.71,2.72,2.69,2.72,193600.0
2011-11-03 10:30:00,2.72,2.75,2.72,2.73,312000.0,2.72,2.75,2.72,2.73,312000.0
2011-11-03 11:00:00,2.73,2.76,2.73,2.75,225600.0,2.73,2.76,2.73,2.75,225600.0
2011-11-03 11:30:00,2.75,2.76,2.75,2.75,163200.0,2.75,2.76,2.75,2.75,163200.0
2011-11-03 12:00:00,2.74,2.75,2.73,2.74,200000.0,2.74,2.75,2.73,2.74,200000.0
2011-11-03 12:30:00,2.74,2.74,2.72,2.74,118400.0,2.74,2.74,2.72,2.74,118400.0
2011-11-03 13:00:00,2.74,2.75,2.74,2.74,139200.0,2.74,2.75,2.74,2.74,139200.0
2011-11-03 13:30:00,2.74,2.75,2.73,2.74,268800.0,2.74,2.75,2.73,2.74,268800.0
2011-11-03 14:00:00,2.74,2.75,2.74,2.74,251200.0,2.74,2.75,2.74,2.74,251200.0
2011-11-03 14:30:00,2.74,2.75,2.73,2.74,140800.0,2.74,2.75,2.73,2.74,140800.0
2011-11-03 15:00:00,2.74,2.76,2.74,2.76,339200.0,2.74,2.76,2.74,2.76,339200.0
2011-11-03 15:30:00,2.76,2.77,2.75,2.77,1673600.0,2.76,2.77,2.75,2.77,1673600.0
2011-11-04 09:30:00,2.74,2.75,2.73,2.74,347200.0,2.74,2.75,2.73,2.74,347200.0
2011-11-04 10:00:00,2.73,2.74,2.72,2.72,176000.0,2.73,2.74,2.72,2.72,176000.0
2011-11-04 10:30:00,2.72,2.73,2.72,2.73,129600.0,2.72,2.73,2.72,2.73,129600.0
2011-11-04 11:00:00,2.73,2.74,2.73,2.74,70400.0,2.73,2.74,2.73,2.74,70400.0
2011-11-04 11:30:00,2.74,2.74,2.73,2.74,72000.0,2.74,2.74,2.73,2.74,72000.0
2011-11-04 12:00:00,2.74,2.76,2.74,2.76,158400.0,2.74,2.76,2.74,2.76,158400.0
2011-11-04 12:30:00,2.76,2.76,2.75,2.75,96000.0,2.76,2.76,2.75,2.75,96000.0
2011-11-04 13:00:00,2.75,2.76,2.74,2.75,156800.0,2.75,2.76,2.74,2.75,156800.0
2011-11-04 13:30:00,2.75,2.77,2.75,2.76,161600.0,2.75,2.77,2.75,2.76,161600.0
2011-11-04 14:00:00,2.76,2.77,2.75,2.75,227200.0,2.76,2.77,2.75,2.75,227200.0
2011-11-04 14:30:00,2.75,2.77,2.75,2.76,616000.0,2.75,2.77,2.75,2.76,616000.0
2011-11-04 15:00:00,2.76,2.76,2.75,2.76,291200.0,2.76,2.76,2.75,2.76,291200.0
2011-11-04 15:30:00,2.76,2.77,2.76,2.77,796800.0,2.76,2.77,2.76,2.77,796800.0
2011-11-07 09:30:00,2.76,2.77,2.75,2.75,291200.0,2.76,2.77,2.75,2.75,291200.0
2011-11-07 10:00:00,2.75,2.75,2.74,2.74,198400.0,2.75,2.75,2.74,2.74,198400.0
2011-11-07 10:30:00,2.74,2.74,2.71,2.72,222400.0,2.74,2.74,2.71,2.72,222400.0
2011-11-07 11:00:00,2.72,2.73,2.71,2.71,284800.0,2.72,2.73,2.71,2.71,284800.0
2011-11-07 11:30:00,2.71,2.72,2.7,2.7,254400.0,2.71,2.72,2.7,2.7,254400.0
2011-11-07 12:00:00,2.71,2.72,2.69,2.69,156800.0,2.71,2.72,2.69,2.69,156800.0
2011-11-07 12:30:00,2.69,2.7,2.69,2.7,72000.0,2.69,2.7,2.69,2.7,72000.0
2011-11-07 13:00:00,2.7,2.71,2.7,2.71,102400.0,2.7,2.71,2.7,2.71,102400.0
2011-11-07 13:30:00,2.71,2.72,2.71,2.72,302400.0,2.71,2.72,2.71,2.72,302400.0
2011-11-07 14:00:00,2.72,2.74,2.72,2.74,278400.0,2.72,2.74,2.72,2.74,278400.0
2011-11-07 14:30:00,2.73,2.74,2.73,2.74,147200.0,2.73,2.74,2.73,2.74,147200.0
2011-11-07 15:00:00,2.74,2.74,2.73,2.73,211200.0,2.74,2.74,2.73,2.73,211200.0
2011-11-07 15:30:00,2.73,2.74,2.73,2.74,494400.0,2.73,2.74,2.73,2.74,494400.0
2011-11-08 09:30:00,2.75,2.75,2.73,2.75,192000.0,2.75,2.75,2.73,2.75,192000.0
2011-11-08 10:00:00,2.75,2.75,2.72,2.73,180800.0,2.75,2.75,2.72,2.73,180800.0
2011-11-08 10:30:00,2.72,2.73,2.72,2.72,209600.0,2.72,2.73,2.72,2.72,209600.0
2011-11-08 11:00:00,2.72,2.72,2.69,2.69,454400.0,2.72,2.72,2.69,2.69,454400.0
2011-11-08 11:30:00,2.7,2.71,2.7,2.71,72000.0,2.7,2.71,2.7,2.71,72000.0
2011-11-08 12:00:00,2.71,2.72,2.71,2.72,80000.0,2.71,2.72,2.71,2.72,80000.0
2011-11-08 12:30:00,2.72,2.74,2.72,2.73,190400.0,2.72,2.74,2.72,2.73,190400.0
2011-11-08 13:00:00,2.73,2.74,2.73,2.74,131200.0,2.73,2.74,2.73,2.74,131200.0
2011-11-08 13:30:00,2.74,2.76,2.74,2.76,128000.0,2.74,2.76,2.74,2.76,128000.0
2011-11-08 14:00:00,2.76,2.77,2.76,2.77,136000.0,2.76,2.77,2.76,2.77,136000.0
2011-11-08 14:30:00,2.77,2.77,2.77,2.77,147200.0,2.77,2.77,2.77,2.77,147200.0
2011-11-08 15:00:00,2.77,2.78,2.77,2.78,345600.0,2.77,2.78,2.77,2.78,345600.0
2011-11-08 15:30:00,2.78,2.78,2.77,2.78,1150400.0,2.78,2.78,2.77,2.78,1150400.0
2011-11-09 09:30:00,2.71,2.73,2.7,2.71,201600.0,2.71,2.73,2.7,2.71,201600.0
2011-11-09 10:00:00,2.7,2.71,2.7,2.7,89600.0,2.7,2.71,2.7,2.7,89600.0
2011-11-09 10:30:00,2.69,2.71,2.69,2.7,108800.0,2.69,2.71,2.69,2.7,108800.0
2011-11-09 11:00:00,2.7,2.72,2.7,2.72,62400.0,2.7,2.72,2.7,2.72,62400.0
2011-11-09 11:30:00,2.71,2.72,2.71,2.71,64000.0,2.71,2.72,2.71,2.71,64000.0
2011-11-09 12:00:00,2.71,2.71,2.69,2.69,115200.0,2.71,2.71,2.69,2.69,115200.0
2011-11-09 12:30:00,2.69,2.7,2.69,2.7,92800.0,2.69,2.7,2.69,2.7,92800.0
2011-11-09 13:00:00,2.7,2.7,2.69,2.69,80000.0,2.7,2.7,2.69,2.69,80000.0
2011-11-09 13:30:00,2.69,2.69,2.67,2.67,124800.0,2.69,2.69,2.67,2.67,124800.0
2011-11-09 14:00:00,2.67,2.67,2.65,2.65,131200.0,2.67,2.67,2.65,2.65,131200.0
2011-11-09 14:30:00,2.66,2.67,2.65,2.67,148800.0,2.66,2.67,2.65,2.67,148800.0
2011-11-09 15:00:00,2.66,2.68,2.66,2.67,126400.0,2.66,2.68,2.66,2.67,126400.0
2011-11-09 15:30:00,2.67,2.67,2.66,2.67,520000.0,2.67,2.67,2.66,2.67,520000.0
2011-11-10 09:30:00,2.69,2.69,2.65,2.66,160000.0,2.69,2.69,2.65,2.66,160000.0
2011-11-10 10:00:00,2.66,2.68,2.66,2.66,144000.0,2.66,2.68,2.66,2.66,144000.0
2011-11-10 10:30:00,2.66,2.67,2.65,2.67,203200.0,2.66,2.67,2.65,2.67,203200.0
2011-11-10 11:00:00,2.67,2.68,2.67,2.68,214400.0,2.67,2.68,2.67,2.68,214400.0
2011-11-10 11:30:00,2.67,2.69,2.67,2.68,177600.0,2.67,2.69,2.67,2.68,177600.0
2011-11-10 12:00:00,2.68,2.69,2.68,2.68,67200.0,2.68,2.69,2.68,2.68,67200.0
2011-11-10 12:30:00,2.68,2.69,2.67,2.69,104000.0,2.68,2.69,2.67,2.69,104000.0
2011-11-10 13:00:00,2.69,2.7,2.68,2.68,113600.0,2.69,2.7,2.68,2.68,113600.0
2011-11-10 13:30:00,2.68,2.69,2.68,2.69,107200.0,2.68,2.69,2.68,2.69,107200.0
2011-11-10 14:00:00,2.69,2.69,2.67,2.67,185600.0,2.69,2.69,2.67,2.67,185600.0
2011-11-10 14:30:00,2.67,2.68,2.66,2.66,206400.0,2.67,2.68,2.66,2.66,206400.0
2011-11-10 15:00:00,2.66,2.69,2.66,2.69,313600.0,2.66,2.69,2.66,2.69,313600.0
2011-11-10 15:30:00,2.69,2.7,2.68,2.7,836800.0,2.69,2.7,2.68,2.7,836800.0
2011-11-11 09:30:00,2.73,2.73,2.71,2.73,137600.0,2.73,2.73,2.71,2.73,137600.0
2011-11-11 10:00:00,2.73,2.74,2.73,2.74,73600.0,2.73,2.74,2.73,2.74,73600.0
2011-11-11 10:30:00,2.74,2.76,2.74,2.75,41600.0,2.74,2.76,2.74,2.75,41600.0
2011-11-11 11:00:00,2.75,2.76,2.75,2.75,240000.0,2.75,2.76,2.75,2.75,240000.0
2011-11-11 11:30:00,2.75,2.75,2.74,2.75,65600.0,2.75,2.75,2.74,2.75,65600.0
2011-11-11 12:00:00,2.75,2.76,2.74,2.75,80000.0,2.75,2.76,2.74,2.75,80000.0
2011-11-11 12:30:00,2.75,2.75,2.74,2.75,25600.0,2.75,2.75,2.74,2.75,25600.0
2011-11-11 13:00:00,2.75,2.76,2.75,2.75,104000.0,2.75,2.76,2.75,2.75,104000.0
2011-11-11 13:30:00,2.75,2.75,2.75,2.75,56000.0,2.75,2.75,2.75,2.75,56000.0
2011-11-11 14:00:00,2.75,2.76,2.75,2.76,124800.0,2.75,2.76,2.75,2.76,124800.0
2011-11-11 14:30:00,2.76,2.76,2.74,2.74,315200.0,2.76,2.76,2.74,2.74,315200.0
2011-11-11 15:00:00,2.74,2.75,2.74,2.75,288000.0,2.74,2.75,2.74,2.75,288000.0
2011-11-11 15:30:00,2.76,2.76,2.75,2.75,422400.0,2.76,2.76,2.75,2.75,422400.0
2011-11-14 09:30:00,2.73,2.74,2.73,2.73,57600.0,2.73,2.74,2.73,2.73,57600.0
2011-11-14 10:00:00,2.73,2.74,2.73,2.74,38400.0,2.73,2.74,2.73,2.74,38400.0
2011-11-14 10:30:00,2.74,2.74,2.73,2.73,36800.0,2.74,2.74,2.73,2.73,36800.0
2011-11-14 11:00:00,2.73,2.74,2.73,2.73,64000.0,2.73,2.74,2.73,2.73,64000.0
2011-11-14 11:30:00,2.73,2.74,2.72,2.72,64000.0,2.73,2.74,2.72,2.72,64000.0
2011-11-14 12:00:00,2.72,2.72,2.7,2.71,92800.0,2.72,2.72,2.7,2.71,92800.0
2011-11-14 12:30:00,2.71,2.72,2.71,2.72,75200.0,2.71,2.72,2.71,2.72,75200.0
2011-11-14 13:00:00,2.72,2.72,2.71,2.72,73600.0,2.72,2.72,2.71,2.72,73600.0
2011-11-14 13:30:00,2.72,2.73,2.72,2.72,28800.0,2.72,2.73,2.72,2.72,28800.0
2011-11-14 14:00:00,2.72,2.73,2.71,2.72,81600.0,2.72,2.73,2.71,2.72,81600.0
2011-11-14 14:30:00,2.72,2.72,2.7,2.7,75200.0,2.72,2.72,2.7,2.7,75200.0
2011-11-14 15:00:00,2.71,2.71,2.7,2.71,112000.0,2.71,2.71,2.7,2.71,112000.0
2011-11-14 15:30:00,2.71,2.72,2.71,2.72,299200.0,2.71,2.72,2.71,2.72,299200.0
2011-11-15 09:30:00,2.7,2.76,2.7,2.74,131200.0,2.7,2.76,2.7,2.74,131200.0
2011-11-15 10:00:00,2.73,2.73,2.72,2.73,72000.0,2.73,2.73,2.72,2.73,72000.0
2011-11-15 10:30:00,2.73,2.73,2.72,2.72,75200.0,2.73,2.73,2.72,2.72,75200.0
2011-11-15 11:00:00,2.72,2.72,2.71,2.72,107200.0,2.72,2.72,2.71,2.72,107200.0
2011-11-15 11:30:00,2.72,2.73,2.71,2.73,96000.0,2.72,2.73,2.71,2.73,96000.0
2011-11-15 12:00:00,2.72,2.75,2.72,2.75,174400.0,2.72,2.75,2.72,2.75,174400.0
2011-11-15 12:30:00,2.76,2.77,2.75,2.76,132800.0,2.76,2.77,2.75,2.76,132800.0
2011-11-15 13:00:00,2.77,2.77,2.76,2.77,76800.0,2.77,2.77,2.76,2.77,76800.0
2011-11-15 13:30:00,2.77,2.78,2.77,2.77,265600.0,2.77,2.78,2.77,2.77,265600.0
2011-11-15 14:00:00,2.77,2.78,2.77,2.78,177600.0,2.77,2.78,2.77,2.78,177600.0
2011-11-15 14:30:00,2.77,2.78,2.77,2.77,108800.0,2.77,2.78,2.77,2.77,108800.0
2011-11-15 15:00:00,2.77,2.78,2.77,2.78,166400.0,2.77,2.78,2.77,2.78,166400.0
2011-11-15 15:30:00,2.78,2.78,2.76,2.76,636800.0,2.78,2.78,2.76,2.76,636800.0
2011-11-16 09:30:00,2.74,2.75,2.72,2.75,112000.0,2.74,2.75,2.72,2.75,112000.0
2011-11-16 10:00:00,2.75,2.76,2.74,2.74,132800.0,2.75,2.76,2.74,2.74,132800.0
2011-11-16 10:30:00,2.75,2.76,2.74,2.76,62400.0,2.75,2.76,2.74,2.76,62400.0
2011-11-16 11:00:00,2.76,2.77,2.76,2.77,33600.0,2.76,2.77,2.76,2.77,33600.0
2011-11-16 11:30:00,2.77,2.77,2.76,2.76,184000.0,2.77,2.77,2.76,2.76,184000.0
2011-11-16 12:00:00,2.76,2.76,2.75,2.75,51200.0,2.76,2.76,2.75,2.75,51200.0
2011-11-16 12:30:00,2.75,2.76,2.74,2.75,121600.0,2.75,2.76,2.74,2.75,121600.0
2011-11-16 13:00:00,2.75,2.76,2.74,2.76,182400.0,2.75,2.76,2.74,2.76,182400.0
2011-11-16 13:30:00,2.76,2.77,2.76,2.76,86400.0,2.76,2.77,2.76,2.76,86400.0
2011-11-16 14:00:00,2.76,2.76,2.75,2.76,94400.0,2.76,2.76,2.75,2.76,94400.0
2011-11-16 14:30:00,2.76,2.76,2.74,2.75,177600.0,2.76,2.76,2.74,2.75,177600.0
2011-11-16 15:00:00,2.75,2.75,2.73,2.73,232000.0,2.75,2.75,2.73,2.73,232000.0
2011-11-16 15:30:00,2.73,2.74,2.72,2.72,764800.0,2.73,2.74,2.72,2.72,764800.0
2011-11-17 09:30:00,2.72,2.76,2.7,2.72,73600.0,2.72,2.76,2.7,2.72,73600.0
2011-11-17 10:00:00,2.71,2.72,2.7,2.71,70400.0,2.71,2.72,2.7,2.71,70400.0
2011-11-17 10:30:00,2.72,2.72,2.72,2.72,41600.0,2.72,2.72,2.72,2.72,41600.0
2011-11-17 11:00:00,2.72,2.73,2.71,2.73,91200.0,2.72,2.73,2.71,2.73,91200.0
2011-11-17 11:30:00,2.73,2.73,2.72,2.72,54400.0,2.73,2.73,2.72,2.72,54400.0
2011-11-17 12:00:00,2.72,2.73,2.72,2.73,392000.0,2.72,2.73,2.72,2.73,392000.0
2011-11-17 12:30:00,2.73,2.73,2.7,2.72,270400.0,2.73,2.73,2.7,2.72,270400.0
2011-11-17 13:00:00,2.71,2.72,2.71,2.72,104000.0,2.71,2.72,2.71,2.72,104000.0
2011-11-17 13:30:00,2.71,2.72,2.7,2.72,184000.0,2.71,2.72,2.7,2.72,184000.0
2011-11-17 14:00:00,2.72,2.72,2.71,2.72,128000.0,2.72,2.72,2.71,2.72,128000.0
2011-11-17 14:30:00,2.72,2.73,2.71,2.72,153600.0,2.72,2.73,2.71,2.72,153600.0
2011-11-17 15:00:00,2.72,2.72,2.71,2.72,262400.0,2.72,2.72,2.71,2.72,262400.0
2011-11-17 15:30:00,2.72,2.73,2.71,2.72,718400.0,2.72,2.73,2.71,2.72,718400.0
2011-11-18 09:30:00,2.73,2.75,2.73,2.75,292800.0,2.73,2.75,2.73,2.75,292800.0
2011-11-18 10:00:00,2.75,2.75,2.74,2.74,286400.0,2.75,2.75,2.74,2.74,286400.0
2011-11-18 10:30:00,2.74,2.76,2.74,2.75,267200.0,2.74,2.76,2.74,2.75,267200.0
2011-11-18 11:00:00,2.75,2.75,2.73,2.73,318400.0,2.75,2.75,2.73,2.73,318400.0
2011-11-18 11:30:00,2.73,2.74,2.73,2.73,235200.0,2.73,2.74,2.73,2.73,235200.0
2011-11-18 12:00:00,2.73,2.74,2.73,2.74,158400.0,2.73,2.74,2.73,2.74,158400.0
2011-11-18 12:30:00,2.74,2.74,2.73,2.73,60800.0,2.74,2.74,2.73,2.73,60800.0
2011-11-18 13:00:00,2.73,2.74,2.73,2.73,137600.0,2.73,2.74,2.73,2.73,137600.0
2011-11-18 13:30:00,2.73,2.74,2.73,2.74,96000.0,2.73,2.74,2.73,2.74,96000.0
2011-11-18 14:00:00,2.73,2.74,2.73,2.74,169600.0,2.73,2.74,2.73,2.74,169600.0
2011-11-18 14:30:00,2.74,2.74,2.73,2.73,131200.0,2.74,2.74,2.73,2.73,131200.0
2011-11-18 15:00:00,2.73,2.74,2.73,2.73,198400.0,2.73,2.74,2.73,2.73,198400.0
2011-11-18 15:30:00,2.73,2.74,2.73,2.73,537600.0,2.73,2.74,2.73,2.73,537600.0
2011-11-21 09:30:00,2.7,2.7,2.68,2.68,601600.0,2.7,2.7,2.68,2.68,601600.0
2011-11-21 10:00:00,2.68,2.7,2.67,2.69,414400.0,2.68,2.7,2.67,2.69,414400.0
2011-11-21 10:30:00,2.69,2.7,2.68,2.68,196800.0,2.69,2.7,2.68,2.68,196800.0
2011-11-21 11:00:00,2.68,2.68,2.67,2.68,392000.0,2.68,2.68,2.67,2.68,392000.0
2011-11-21 11:30:00,2.68,2.69,2.67,2.69,184000.0,2.68,2.69,2.67,2.69,184000.0
2011-11-21 12:00:00,2.69,2.7,2.69,2.69,121600.0,2.69,2.7,2.69,2.69,121600.0
2011-11-21 12:30:00,2.68,2.69,2.68,2.68,177600.0,2.68,2.69,2.68,2.68,177600.0
2011-11-21 13:00:00,2.68,2.69,2.68,2.68,96000.0,2.68,2.69,2.68,2.68,96000.0
2011-11-21 13:30:00,2.68,2.68,2.67,2.67,115200.0,2.68,2.68,2.67,2.67,115200.0
2011-11-21 14:00:00,2.67,2.69,2.67,2.67,172800.0,2.67,2.69,2.67,2.67,172800.0
2011-11-21 14:30:00,2.67,2.69,2.67,2.68,192000.0,2.67,2.69,2.67,2.68,192000.0
2011-11-21 15:00:00,2.68,2.69,2.67,2.69,507200.0,2.68,2.69,2.67,2.69,507200.0
2011-11-21 15:30:00,2.69,2.69,2.68,2.68,1011200.0,2.69,2.69,2.68,2.68,1011200.0
2011-11-22 09:30:00,2.68,2.69,2.66,2.67,214400.0,2.68,2.69,2.66,2.67,214400.0
2011-11-22 10:00:00,2.67,2.68,2.66,2.67,392000.0,2.67,2.68,2.66,2.67,392000.0
2011-11-22 10:30:00,2.67,2.67,2.65,2.65,243200.0,2.67,2.67,2.65,2.65,243200.0
2011-11-22 11:00:00,2.65,2.66,2.65,2.65,926400.0,2.65,2.66,2.65,2.65,926400.0
2011-11-22 11:30:00,2.65,2.66,2.65,2.65,329600.0,2.65,2.66,2.65,2.65,329600.0
2011-11-22 12:00:00,2.65,2.66,2.65,2.65,480000.0,2.65,2.66,2.65,2.65,480000.0
2011-11-22 12:30:00,2.65,2.66,2.64,2.66,308800.0,2.65,2.66,2.64,2.66,308800.0
2011-11-22 13:00:00,2.66,2.68,2.66,2.68,264000.0,2.66,2.68,2.66,2.68,264000.0
2011-11-22 13:30:00,2.67,2.68,2.66,2.66,336000.0,2.67,2.68,2.66,2.66,336000.0
2011-11-22 14:00:00,2.66,2.66,2.65,2.66,286400.0,2.66,2.66,2.65,2.66,286400.0
2011-11-22 14:30:00,2.66,2.66,2.65,2.66,510400.0,2.66,2.66,2.65,2.66,510400.0
2011-11-22 15:00:00,2.66,2.66,2.65,2.66,424000.0,2.66,2.66,2.65,2.66,424000.0
2011-11-22 15:30:00,2.66,2.67,2.66,2.66,512000.0,2.66,2.67,2.66,2.66,512000.0
2011-11-23 09:30:00,2.65,2.66,2.63,2.63,163200.0,2.65,2.66,2.63,2.63,163200.0
2011-11-23 10:00:00,2.63,2.64,2.62,2.62,184000.0,2.63,2.64,2.62,2.62,184000.0
2011-11-23 10:30:00,2.62,2.63,2.62,2.62,153600.0,2.62,2.63,2.62,2.62,153600.0
2011-11-23 11:00:00,2.62,2.63,2.61,2.61,257600.0,2.62,2.63,2.61,2.61,257600.0
2011-11-23 11:30:00,2.61,2.63,2.6,2.62,264000.0,2.61,2.63,2.6,2.62,264000.0
2011-11-23 12:00:00,2.62,2.63,2.62,2.62,582400.0,2.62,2.63,2.62,2.62,582400.0
2011-11-23 12:30:00,2.62,2.63,2.61,2.63,132800.0,2.62,2.63,2.61,2.63,132800.0
2011-11-23 13:00:00,2.63,2.63,2.63,2.63,128000.0,2.63,2.63,2.63,2.63,128000.0
2011-11-23 13:30:00,2.63,2.64,2.63,2.63,188800.0,2.63,2.64,2.63,2.63,188800.0
2011-11-23 14:00:00,2.63,2.64,2.63,2.64,350400.0,2.63,2.64,2.63,2.64,350400.0
2011-11-23 14:30:00,2.63,2.64,2.63,2.64,137600.0,2.63,2.64,2.63,2.64,137600.0
2011-11-23 15:00:00,2.64,2.65,2.64,2.64,224000.0,2.64,2.65,2.64,2.64,224000.0
2011-11-23 15:30:00,2.64,2.65,2.63,2.63,622400.0,2.64,2.65,2.63,2.63,622400.0
2011-11-25 09:30:00,2.62,2.65,2.62,2.64,195200.0,2.62,2.65,2.62,2.64,195200.0
2011-11-25 10:00:00,2.64,2.66,2.64,2.65,681600.0,2.64,2.66,2.64,2.65,681600.0
2011-11-25 10:30:00,2.65,2.66,2.64,2.65,507200.0,2.65,2.66,2.64,2.65,507200.0
2011-11-25 11:00:00,2.64,2.65,2.64,2.65,486400.0,2.64,2.65,2.64,2.65,486400.0
2011-11-25 11:30:00,2.65,2.65,2.64,2.64,441600.0,2.65,2.65,2.64,2.64,441600.0
2011-11-25 12:00:00,2.64,2.65,2.64,2.65,832000.0,2.64,2.65,2.64,2.65,832000.0
2011-11-25 12:30:00,2.65,2.65,2.64,2.64,787200.0,2.65,2.65,2.64,2.64,787200.0
2011-11-28 09:30:00,2.71,2.73,2.68,2.72,1017600.0,2.71,2.73,2.68,2.72,1017600.0
2011-11-28 10:00:00,2.72,2.73,2.69,2.7,686400.0,2.72,2.73,2.69,2.7,686400.0
2011-11-28 10:30:00,2.7,2.71,2.7,2.71,307200.0,2.7,2.71,2.7,2.71,307200.0
2011-11-28 11:00:00,2.71,2.71,2.68,2.69,721600.0,2.71,2.71,2.68,2.69,721600.0
2011-11-28 11:30:00,2.69,2.7,2.69,2.7,806400.0,2.69,2.7,2.69,2.7,806400.0
2011-11-28 12:00:00,2.7,2.7,2.69,2.69,192000.0,2.7,2.7,2.69,2.69,192000.0
2011-11-28 12:30:00,2.69,2.7,2.68,2.68,344000.0,2.69,2.7,2.68,2.68,344000.0
2011-11-28 13:00:00,2.68,2.69,2.67,2.68,339200.0,2.68,2.69,2.67,2.68,339200.0
2011-11-28 13:30:00,2.68,2.69,2.68,2.68,753600.0,2.68,2.69,2.68,2.68,753600.0
2011-11-28 14:00:00,2.68,2.69,2.68,2.68,248000.0,2.68,2.69,2.68,2.68,248000.0
2011-11-28 14:30:00,2.68,2.68,2.66,2.66,548800.0,2.68,2.68,2.66,2.66,548800.0
2011-11-28 15:00:00,2.66,2.68,2.65,2.67,852800.0,2.66,2.68,2.65,2.67,852800.0
2011-11-28 15:30:00,2.67,2.67,2.65,2.67,1232000.0,2.67,2.67,2.65,2.67,1232000.0
2011-11-29 09:30:00,2.71,2.75,2.68,2.74,940800.0,2.71,2.75,2.68,2.74,940800.0
2011-11-29 10:00:00,2.75,2.77,2.74,2.75,1683200.0,2.75,2.77,2.74,2.75,1683200.0
2011-11-29 10:30:00,2.75,2.77,2.75,2.77,630400.0,2.75,2.77,2.75,2.77,630400.0
2011-11-29 11:00:00,2.77,2.78,2.76,2.77,640000.0,2.77,2.78,2.76,2.77,640000.0
2011-11-29 11:30:00,2.77,2.78,2.75,2.76,537600.0,2.77,2.78,2.75,2.76,537600.0
2011-11-29 12:00:00,2.76,2.76,2.73,2.74,683200.0,2.76,2.76,2.73,2.74,683200.0
2011-11-29 12:30:00,2.74,2.74,2.71,2.72,1083200.0,2.74,2.74,2.71,2.72,1083200.0
2011-11-29 13:00:00,2.72,2.73,2.71,2.72,617600.0,2.72,2.73,2.71,2.72,617600.0
2011-11-29 13:30:00,2.72,2.72,2.71,2.71,600000.0,2.72,2.72,2.71,2.71,600000.0
2011-11-29 14:00:00,2.71,2.71,2.69,2.69,729600.0,2.71,2.71,2.69,2.69,729600.0
2011-11-29 14:30:00,2.69,2.71,2.69,2.7,496000.0,2.69,2.71,2.69,2.7,496000.0
2011-11-29 15:00:00,2.7,2.72,2.7,2.71,592000.0,2.7,2.72,2.7,2.71,592000.0
2011-11-29 15:30:00,2.71,2.73,2.71,2.71,1553600.0,2.71,2.73,2.71,2.71,1553600.0
2011-11-30 09:30:00,2.79,2.81,2.75,2.8,883200.0,2.79,2.81,2.75,2.8,883200.0
2011-11-30 10:00:00,2.8,2.81,2.8,2.81,790400.0,2.8,2.81,2.8,2.81,790400.0
2011-11-30 10:30:00,2.81,2.82,2.81,2.82,712000.0,2.81,2.82,2.81,2.82,712000.0
2011-11-30 11:00:00,2.82,2.82,2.81,2.81,713600.0,2.82,2.82,2.81,2.81,713600.0
2011-11-30 11:30:00,2.81,2.81,2.81,2.81,366400.0,2.81,2.81,2.81,2.81,366400.0
2011-11-30 12:00:00,2.81,2.81,2.8,2.8,315200.0,2.81,2.81,2.8,2.8,315200.0
2011-11-30 12:30:00,2.81,2.81,2.81,2.81,209600.0,2.81,2.81,2.81,2.81,209600.0
2011-11-30 13:00:00,2.81,2.81,2.8,2.8,339200.0,2.81,2.81,2.8,2.8,339200.0
2011-11-30 13:30:00,2.8,2.8,2.8,2.8,350400.0,2.8,2.8,2.8,2.8,350400.0
2011-11-30 14:00:00,2.8,2.8,2.79,2.8,348800.0,2.8,2.8,2.79,2.8,348800.0
2011-11-30 14:30:00,2.8,2.81,2.79,2.8,388800.0,2.8,2.81,2.79,2.8,388800.0
2011-11-30 15:00:00,2.8,2.81,2.79,2.79,643200.0,2.8,2.81,2.79,2.79,643200.0
2011-11-30 15:30:00,2.79,2.81,2.78,2.8,2883200.0,2.79,2.81,2.78,2.8,2883200.0
2011-12-01 09:30:00,2.81,2.85,2.81,2.84,470400.0,2.81,2.85,2.81,2.84,470400.0
2011-12-01 10:00:00,2.84,2.85,2.84,2.84,689600.0,2.84,2.85,2.84,2.84,689600.0
2011-12-01 10:30:00,2.84,2.84,2.83,2.84,808000.0,2.84,2.84,2.83,2.84,808000.0
2011-12-01 11:00:00,2.84,2.86,2.84,2.86,1006400.0,2.84,2.86,2.84,2.86,1006400.0
2011-12-01 11:30:00,2.85,2.86,2.84,2.84,592000.0,2.85,2.86,2.84,2.84,592000.0
2011-12-01 12:00:00,2.84,2.85,2.84,2.85,488000.0,2.84,2.85,2.84,2.85,488000.0
2011-12-01 12:30:00,2.85,2.85,2.83,2.83,321600.0,2.85,2.85,2.83,2.83,321600.0
2011-12-01 13:00:00,2.83,2.84,2.83,2.84,224000.0,2.83,2.84,2.83,2.84,224000.0
2011-12-01 13:30:00,2.84,2.85,2.84,2.84,376000.0,2.84,2.85,2.84,2.84,376000.0
2011-12-01 14:00:00,2.84,2.84,2.83,2.83,345600.0,2.84,2.84,2.83,2.83,345600.0
2011-12-01 14:30:00,2.83,2.83,2.83,2.83,289600.0,2.83,2.83,2.83,2.83,289600.0
2011-12-01 15:00:00,2.83,2.83,2.82,2.83,512000.0,2.83,2.83,2.82,2.83,512000.0
2011-12-01 15:30:00,2.83,2.83,2.82,2.82,1326400.0,2.83,2.83,2.82,2.82,1326400.0
2011-12-02 09:30:00,2.83,2.85,2.82,2.85,494400.0,2.83,2.85,2.82,2.85,494400.0
2011-12-02 10:00:00,2.85,2.86,2.84,2.85,307200.0,2.85,2.86,2.84,2.85,307200.0
2011-12-02 10:30:00,2.85,2.85,2.84,2.84,110400.0,2.85,2.85,2.84,2.84,110400.0
2011-12-02 11:00:00,2.85,2.85,2.84,2.84,371200.0,2.85,2.85,2.84,2.84,371200.0
2011-12-02 11:30:00,2.84,2.85,2.81,2.82,521600.0,2.84,2.85,2.81,2.82,521600.0
2011-12-02 12:00:00,2.82,2.83,2.82,2.82,145600.0,2.82,2.83,2.82,2.82,145600.0
2011-12-02 12:30:00,2.82,2.83,2.82,2.83,208000.0,2.82,2.83,2.82,2.83,208000.0
2011-12-02 13:00:00,2.83,2.83,2.81,2.83,145600.0,2.83,2.83,2.81,2.83,145600.0
2011-12-02 13:30:00,2.83,2.83,2.82,2.83,123200.0,2.83,2.83,2.82,2.83,123200.0
2011-12-02 14:00:00,2.83,2.83,2.82,2.83,139200.0,2.83,2.83,2.82,2.83,139200.0
2011-12-02 14:30:00,2.83,2.83,2.82,2.82,204800.0,2.83,2.83,2.82,2.82,204800.0
2011-12-02 15:00:00,2.82,2.83,2.82,2.82,344000.0,2.82,2.83,2.82,2.82,344000.0
2011-12-02 15:30:00,2.83,2.83,2.82,2.83,664000.0,2.83,2.83,2.82,2.83,664000.0
2011-12-05 09:30:00,2.86,2.87,2.86,2.87,416000.0,2.86,2.87,2.86,2.87,416000.0
2011-12-05 10:00:00,2.86,2.87,2.86,2.87,259200.0,2.86,2.87,2.86,2.87,259200.0
2011-12-05 10:30:00,2.87,2.88,2.87,2.87,214400.0,2.87,2.88,2.87,2.87,214400.0
2011-12-05 11:00:00,2.87,2.87,2.87,2.87,307200.0,2.87,2.87,2.87,2.87,307200.0
2011-12-05 11:30:00,2.87,2.88,2.87,2.87,360000.0,2.87,2.88,2.87,2.87,360000.0
2011-12-05 12:00:00,2.87,2.88,2.87,2.87,332800.0,2.87,2.88,2.87,2.87,332800.0
2011-12-05 12:30:00,2.87,2.88,2.87,2.88,166400.0,2.87,2.88,2.87,2.88,166400.0
2011-12-05 13:00:00,2.88,2.88,2.87,2.88,131200.0,2.88,2.88,2.87,2.88,131200.0
2011-12-05 13:30:00,2.88,2.88,2.87,2.87,331200.0,2.88,2.88,2.87,2.87,331200.0
2011-12-05 14:00:00,2.87,2.87,2.86,2.86,182400.0,2.87,2.87,2.86,2.86,182400.0
2011-12-05 14:30:00,2.86,2.87,2.86,2.86,158400.0,2.86,2.87,2.86,2.86,158400.0
2011-12-05 15:00:00,2.86,2.87,2.85,2.86,520000.0,2.86,2.87,2.85,2.86,520000.0
2011-12-05 15:30:00,2.85,2.87,2.85,2.86,892800.0,2.85,2.87,2.85,2.86,892800.0
2011-12-06 09:30:00,2.86,2.86,2.84,2.85,188800.0,2.86,2.86,2.84,2.85,188800.0
2011-12-06 10:00:00,2.85,2.85,2.84,2.85,336000.0,2.85,2.85,2.84,2.85,336000.0
2011-12-06 10:30:00,2.85,2.85,2.84,2.84,91200.0,2.85,2.85,2.84,2.84,91200.0
2011-12-06 11:00:00,2.84,2.85,2.83,2.84,140800.0,2.84,2.85,2.83,2.84,140800.0
2011-12-06 11:30:00,2.84,2.84,2.82,2.83,312000.0,2.84,2.84,2.82,2.83,312000.0
2011-12-06 12:00:00,2.83,2.84,2.83,2.84,292800.0,2.83,2.84,2.83,2.84,292800.0
2011-12-06 12:30:00,2.83,2.85,2.83,2.84,462400.0,2.83,2.85,2.83,2.84,462400.0
2011-12-06 13:00:00,2.84,2.86,2.84,2.85,329600.0,2.84,2.86,2.84,2.85,329600.0
2011-12-06 13:30:00,2.85,2.85,2.84,2.84,182400.0,2.85,2.85,2.84,2.84,182400.0
2011-12-06 14:00:00,2.84,2.85,2.84,2.84,169600.0,2.84,2.85,2.84,2.84,169600.0
2011-12-06 14:30:00,2.84,2.86,2.84,2.85,473600.0,2.84,2.86,2.84,2.85,473600.0
2011-12-06 15:00:00,2.85,2.86,2.84,2.84,404800.0,2.85,2.86,2.84,2.84,404800.0
2011-12-06 15:30:00,2.84,2.85,2.84,2.84,800000.0,2.84,2.85,2.84,2.84,800000.0
2011-12-07 09:30:00,2.82,2.83,2.81,2.82,425600.0,2.82,2.83,2.81,2.82,425600.0
2011-12-07 10:00:00,2.81,2.81,2.8,2.8,656000.0,2.81,2.81,2.8,2.8,656000.0
2011-12-07 10:30:00,2.8,2.8,2.79,2.8,529600.0,2.8,2.8,2.79,2.8,529600.0
2011-12-07 11:00:00,2.8,2.81,2.79,2.81,462400.0,2.8,2.81,2.79,2.81,462400.0
2011-12-07 11:30:00,2.81,2.82,2.81,2.82,312000.0,2.81,2.82,2.81,2.82,312000.0
2011-12-07 12:00:00,2.83,2.85,2.83,2.85,345600.0,2.83,2.85,2.83,2.85,345600.0
2011-12-07 12:30:00,2.85,2.86,2.85,2.85,251200.0,2.85,2.86,2.85,2.85,251200.0
2011-12-07 13:00:00,2.85,2.86,2.84,2.85,241600.0,2.85,2.86,2.84,2.85,241600.0
2011-12-07 13:30:00,2.86,2.86,2.85,2.86,611200.0,2.86,2.86,2.85,2.86,611200.0
2011-12-07 14:00:00,2.86,2.86,2.84,2.85,489600.0,2.86,2.86,2.84,2.85,489600.0
2011-12-07 14:30:00,2.85,2.85,2.84,2.85,315200.0,2.85,2.85,2.84,2.85,315200.0
2011-12-07 15:00:00,2.85,2.85,2.84,2.85,475200.0,2.85,2.85,2.84,2.85,475200.0
2011-12-07 15:30:00,2.85,2.87,2.85,2.85,761600.0,2.85,2.87,2.85,2.85,761600.0
2011-12-08 09:30:00,2.83,2.85,2.82,2.84,166400.0,2.83,2.85,2.82,2.84,166400.0
2011-12-08 10:00:00,2.84,2.85,2.84,2.84,280000.0,2.84,2.85,2.84,2.84,280000.0
2011-12-08 10:30:00,2.84,2.86,2.84,2.85,211200.0,2.84,2.86,2.84,2.85,211200.0
2011-12-08 11:00:00,2.85,2.85,2.84,2.84,153600.0,2.85,2.85,2.84,2.84,153600.0
2011-12-08 11:30:00,2.84,2.85,2.84,2.85,184000.0,2.84,2.85,2.84,2.85,184000.0
2011-12-08 12:00:00,2.85,2.85,2.84,2.84,174400.0,2.85,2.85,2.84,2.84,174400.0
2011-12-08 12:30:00,2.84,2.84,2.84,2.84,172800.0,2.84,2.84,2.84,2.84,172800.0
2011-12-08 13:00:00,2.84,2.84,2.82,2.83,243200.0,2.84,2.84,2.82,2.83,243200.0
2011-12-08 13:30:00,2.83,2.84,2.83,2.84,196800.0,2.83,2.84,2.83,2.84,196800.0
2011-12-08 14:00:00,2.84,2.84,2.83,2.84,176000.0,2.84,2.84,2.83,2.84,176000.0
2011-12-08 14:30:00,2.84,2.84,2.84,2.84,246400.0,2.84,2.84,2.84,2.84,246400.0
2011-12-08 15:00:00,2.84,2.84,2.83,2.83,470400.0,2.84,2.84,2.83,2.83,470400.0
2011-12-08 15:30:00,2.83,2.84,2.81,2.81,760000.0,2.83,2.84,2.81,2.81,760000.0
2011-12-09 09:30:00,2.82,2.84,2.82,2.84,200000.0,2.82,2.84,2.82,2.84,200000.0
2011-12-09 10:00:00,2.84,2.85,2.84,2.84,123200.0,2.84,2.85,2.84,2.84,123200.0
2011-12-09 10:30:00,2.84,2.86,2.84,2.85,176000.0,2.84,2.86,2.84,2.85,176000.0
2011-12-09 11:00:00,2.85,2.86,2.85,2.86,2052800.0,2.85,2.86,2.85,2.86,2052800.0
2011-12-09 11:30:00,2.86,2.86,2.85,2.86,449600.0,2.86,2.86,2.85,2.86,449600.0
2011-12-09 12:00:00,2.86,2.86,2.85,2.86,225600.0,2.86,2.86,2.85,2.86,225600.0
2011-12-09 12:30:00,2.86,2.86,2.85,2.86,115200.0,2.86,2.86,2.85,2.86,115200.0
2011-12-09 13:00:00,2.86,2.86,2.86,2.86,108800.0,2.86,2.86,2.86,2.86,108800.0
2011-12-09 13:30:00,2.86,2.86,2.86,2.86,188800.0,2.86,2.86,2.86,2.86,188800.0
2011-12-09 14:00:00,2.86,2.86,2.86,2.86,105600.0,2.86,2.86,2.86,2.86,105600.0
2011-12-09 14:30:00,2.86,2.87,2.86,2.86,270400.0,2.86,2.87,2.86,2.86,270400.0
2011-12-09 15:00:00,2.86,2.86,2.86,2.86,174400.0,2.86,2.86,2.86,2.86,174400.0
2011-12-09 15:30:00,2.86,2.87,2.85,2.86,529600.0,2.86,2.87,2.85,2.86,529600.0
2011-12-12 09:30:00,2.83,2.84,2.79,2.83,392000.0,2.83,2.84,2.79,2.83,392000.0
2011-12-12 10:00:00,2.83,2.84,2.83,2.83,160000.0,2.83,2.84,2.83,2.83,160000.0
2011-12-12 10:30:00,2.83,2.84,2.83,2.83,126400.0,2.83,2.84,2.83,2.83,126400.0
2011-12-12 11:00:00,2.84,2.85,2.84,2.85,160000.0,2.84,2.85,2.84,2.85,160000.0
2011-12-12 11:30:00,2.85,2.85,2.84,2.84,228800.0,2.85,2.85,2.84,2.84,228800.0
2011-12-12 12:00:00,2.84,2.85,2.84,2.85,203200.0,2.84,2.85,2.84,2.85,203200.0
2011-12-12 12:30:00,2.84,2.85,2.84,2.85,132800.0,2.84,2.85,2.84,2.85,132800.0
2011-12-12 13:00:00,2.85,2.85,2.85,2.85,192000.0,2.85,2.85,2.85,2.85,192000.0
2011-12-12 13:30:00,2.85,2.85,2.85,2.85,156800.0,2.85,2.85,2.85,2.85,156800.0
2011-12-12 14:00:00,2.85,2.85,2.85,2.85,262400.0,2.85,2.85,2.85,2.85,262400.0
2011-12-12 14:30:00,2.85,2.85,2.84,2.84,244800.0,2.85,2.85,2.84,2.84,244800.0
2011-12-12 15:00:00,2.84,2.85,2.84,2.84,388800.0,2.84,2.85,2.84,2.84,388800.0
2011-12-12 15:30:00,2.84,2.86,2.84,2.86,489600.0,2.84,2.86,2.84,2.86,489600.0
2011-12-13 09:30:00,2.86,2.91,2.82,2.87,4817600.0,2.86,2.91,2.82,2.87,4817600.0
2011-12-13 10:00:00,2.87,2.88,2.87,2.88,238400.0,2.87,2.88,2.87,2.88,238400.0
2011-12-13 10:30:00,2.88,2.88,2.85,2.86,260800.0,2.88,2.88,2.85,2.86,260800.0
2011-12-13 11:00:00,2.86,2.86,2.84,2.86,427200.0,2.86,2.86,2.84,2.86,427200.0
2011-12-13 11:30:00,2.86,2.86,2.85,2.86,265600.0,2.86,2.86,2.85,2.86,265600.0
2011-12-13 12:00:00,2.86,2.87,2.86,2.86,172800.0,2.86,2.87,2.86,2.86,172800.0
2011-12-13 12:30:00,2.86,2.86,2.85,2.86,217600.0,2.86,2.86,2.85,2.86,217600.0
2011-12-13 13:00:00,2.86,2.87,2.86,2.87,198400.0,2.86,2.87,2.86,2.87,198400.0
2011-12-13 13:30:00,2.87,2.87,2.86,2.87,305600.0,2.87,2.87,2.86,2.87,305600.0
2011-12-13 14:00:00,2.87,2.88,2.86,2.87,308800.0,2.87,2.88,2.86,2.87,308800.0
2011-12-13 14:30:00,2.87,2.87,2.86,2.86,528000.0,2.87,2.87,2.86,2.86,528000.0
2011-12-13 15:00:00,2.86,2.87,2.83,2.84,624000.0,2.86,2.87,2.83,2.84,624000.0
2011-12-13 15:30:00,2.84,2.84,2.82,2.83,846400.0,2.84,2.84,2.82,2.83,846400.0
2011-12-14 09:30:00,2.82,2.83,2.8,2.82,188800.0,2.82,2.83,2.8,2.82,188800.0
2011-12-14 10:00:00,2.81,2.81,2.8,2.8,358400.0,2.81,2.81,2.8,2.8,358400.0
2011-12-14 10:30:00,2.8,2.81,2.8,2.8,169600.0,2.8,2.81,2.8,2.8,169600.0
2011-12-14 11:00:00,2.8,2.82,2.8,2.82,379200.0,2.8,2.82,2.8,2.82,379200.0
2011-12-14 11:30:00,2.82,2.82,2.82,2.82,316800.0,2.82,2.82,2.82,2.82,316800.0
2011-12-14 12:00:00,2.82,2.83,2.82,2.83,430400.0,2.82,2.83,2.82,2.83,430400.0
2011-12-14 12:30:00,2.83,2.83,2.83,2.83,152000.0,2.83,2.83,2.83,2.83,152000.0
2011-12-14 13:00:00,2.83,2.84,2.82,2.84,251200.0,2.83,2.84,2.82,2.84,251200.0
2011-12-14 13:30:00,2.84,2.84,2.83,2.83,220800.0,2.84,2.84,2.83,2.83,220800.0
2011-12-14 14:00:00,2.83,2.83,2.82,2.83,289600.0,2.83,2.83,2.82,2.83,289600.0
2011-12-14 14:30:00,2.82,2.83,2.82,2.82,372800.0,2.82,2.83,2.82,2.82,372800.0
2011-12-14 15:00:00,2.82,2.83,2.82,2.82,320000.0,2.82,2.83,2.82,2.82,320000.0
2011-12-14 15:30:00,2.82,2.83,2.82,2.82,700800.0,2.82,2.83,2.82,2.82,700800.0
2011-12-15 09:30:00,2.85,2.86,2.83,2.85,252800.0,2.85,2.86,2.83,2.85,252800.0
2011-12-15 10:00:00,2.86,2.86,2.85,2.86,275200.0,2.86,2.86,2.85,2.86,275200.0
2011-12-15 10:30:00,2.86,2.86,2.85,2.86,398400.0,2.86,2.86,2.85,2.86,398400.0
2011-12-15 11:00:00,2.86,2.86,2.85,2.86,140800.0,2.86,2.86,2.85,2.86,140800.0
2011-12-15 11:30:00,2.86,2.86,2.85,2.86,249600.0,2.86,2.86,2.85,2.86,249600.0
2011-12-15 12:00:00,2.86,2.87,2.86,2.87,240000.0,2.86,2.87,2.86,2.87,240000.0
2011-12-15 12:30:00,2.86,2.87,2.86,2.86,379200.0,2.86,2.87,2.86,2.86,379200.0
2011-12-15 13:00:00,2.86,2.87,2.86,2.87,260800.0,2.86,2.87,2.86,2.87,260800.0
2011-12-15 13:30:00,2.87,2.88,2.86,2.88,512000.0,2.87,2.88,2.86,2.88,512000.0
2011-12-15 14:00:00,2.88,2.88,2.88,2.88,262400.0,2.88,2.88,2.88,2.88,262400.0
2011-12-15 14:30:00,2.88,2.88,2.86,2.87,475200.0,2.88,2.88,2.86,2.87,475200.0
2011-12-15 15:00:00,2.87,2.88,2.87,2.87,425600.0,2.87,2.88,2.87,2.87,425600.0
2011-12-15 15:30:00,2.87,2.87,2.85,2.85,1660800.0,2.87,2.87,2.85,2.85,1660800.0
2011-12-16 09:30:00,2.87,2.88,2.86,2.88,1411200.0,2.87,2.88,2.86,2.88,1411200.0
2011-12-16 10:00:00,2.88,2.9,2.88,2.89,204800.0,2.88,2.9,2.88,2.89,204800.0
2011-12-16 10:30:00,2.89,2.89,2.88,2.88,235200.0,2.89,2.89,2.88,2.88,235200.0
2011-12-16 11:00:00,2.88,2.88,2.88,2.88,204800.0,2.88,2.88,2.88,2.88,204800.0
2011-12-16 11:30:00,2.88,2.88,2.87,2.87,268800.0,2.88,2.88,2.87,2.87,268800.0
2011-12-16 12:00:00,2.87,2.87,2.87,2.87,369600.0,2.87,2.87,2.87,2.87,369600.0
2011-12-16 12:30:00,2.87,2.87,2.86,2.87,440000.0,2.87,2.87,2.86,2.87,440000.0
2011-12-16 13:00:00,2.87,2.87,2.87,2.87,174400.0,2.87,2.87,2.87,2.87,174400.0
2011-12-16 13:30:00,2.87,2.88,2.87,2.88,211200.0,2.87,2.88,2.87,2.88,211200.0
2011-12-16 14:00:00,2.88,2.88,2.87,2.87,304000.0,2.88,2.88,2.87,2.87,304000.0
2011-12-16 14:30:00,2.87,2.88,2.87,2.88,284800.0,2.87,2.88,2.87,2.88,284800.0
2011-12-16 15:00:00,2.88,2.88,2.88,2.88,323200.0,2.88,2.88,2.88,2.88,323200.0
2011-12-16 15:30:00,2.88,2.89,2.87,2.88,1398400.0,2.88,2.89,2.87,2.88,1398400.0
2011-12-19 09:30:00,2.88,2.9,2.88,2.89,353600.0,2.88,2.9,2.88,2.89,353600.0
2011-12-19 10:00:00,2.89,2.89,2.88,2.88,297600.0,2.89,2.89,2.88,2.88,297600.0
2011-12-19 10:30:00,2.89,2.89,2.86,2.86,326400.0,2.89,2.89,2.86,2.86,326400.0
2011-12-19 11:00:00,2.86,2.86,2.84,2.85,198400.0,2.86,2.86,2.84,2.85,198400.0
2011-12-19 11:30:00,2.85,2.85,2.83,2.84,180800.0,2.85,2.85,2.83,2.84,180800.0
2011-12-19 12:00:00,2.85,2.86,2.85,2.86,280000.0,2.85,2.86,2.85,2.86,280000.0
2011-12-19 12:30:00,2.86,2.87,2.86,2.87,206400.0,2.86,2.87,2.86,2.87,206400.0
2011-12-19 13:00:00,2.87,2.88,2.87,2.88,296000.0,2.87,2.88,2.87,2.88,296000.0
2011-12-19 13:30:00,2.88,2.88,2.87,2.88,371200.0,2.88,2.88,2.87,2.88,371200.0
2011-12-19 14:00:00,2.87,2.88,2.87,2.88,201600.0,2.87,2.88,2.87,2.88,201600.0
2011-12-19 14:30:00,2.88,2.88,2.87,2.88,369600.0,2.88,2.88,2.87,2.88,369600.0
2011-12-19 15:00:00,2.88,2.88,2.87,2.88,768000.0,2.88,2.88,2.87,2.88,768000.0
2011-12-19 15:30:00,2.88,2.88,2.87,2.87,1184000.0,2.88,2.88,2.87,2.87,1184000.0
2011-12-20 09:30:00,2.91,2.93,2.89,2.93,230400.0,2.91,2.93,2.89,2.93,230400.0
2011-12-20 10:00:00,2.93,2.94,2.92,2.94,401600.0,2.93,2.94,2.92,2.94,401600.0
2011-12-20 10:30:00,2.94,2.95,2.94,2.95,96000.0,2.94,2.95,2.94,2.95,96000.0
2011-12-20 11:00:00,2.94,2.96,2.94,2.95,142400.0,2.94,2.96,2.94,2.95,142400.0
2011-12-20 11:30:00,2.95,2.96,2.95,2.96,204800.0,2.95,2.96,2.95,2.96,204800.0
2011-12-20 12:00:00,2.95,2.96,2.95,2.96,132800.0,2.95,2.96,2.95,2.96,132800.0
2011-12-20 12:30:00,2.96,2.96,2.95,2.95,163200.0,2.96,2.96,2.95,2.95,163200.0
2011-12-20 13:00:00,2.95,2.95,2.95,2.95,201600.0,2.95,2.95,2.95,2.95,201600.0
2011-12-20 13:30:00,2.94,2.95,2.94,2.94,78400.0,2.94,2.95,2.94,2.94,78400.0
2011-12-20 14:00:00,2.94,2.94,2.94,2.94,190400.0,2.94,2.94,2.94,2.94,190400.0
2011-12-20 14:30:00,2.94,2.94,2.94,2.94,76800.0,2.94,2.94,2.94,2.94,76800.0
2011-12-20 15:00:00,2.94,2.94,2.93,2.94,227200.0,2.94,2.94,2.93,2.94,227200.0
2011-12-20 15:30:00,2.94,2.94,2.93,2.93,806400.0,2.94,2.94,2.93,2.93,806400.0
2011-12-21 09:30:00,2.92,2.93,2.91,2.92,238400.0,2.92,2.93,2.91,2.92,238400.0
2011-12-21 10:00:00,2.93,2.94,2.92,2.94,304000.0,2.93,2.94,2.92,2.94,304000.0
2011-12-21 10:30:00,2.94,2.94,2.94,2.94,78400.0,2.94,2.94,2.94,2.94,78400.0
2011-12-21 11:00:00,2.94,2.94,2.93,2.94,152000.0,2.94,2.94,2.93,2.94,152000.0
2011-12-21 11:30:00,2.94,2.94,2.93,2.94,118400.0,2.94,2.94,2.93,2.94,118400.0
2011-12-21 12:00:00,2.94,2.94,2.91,2.91,142400.0,2.94,2.94,2.91,2.91,142400.0
2011-12-21 12:30:00,2.92,2.92,2.92,2.92,161600.0,2.92,2.92,2.92,2.92,161600.0
2011-12-21 13:00:00,2.92,2.92,2.92,2.92,182400.0,2.92,2.92,2.92,2.92,182400.0
2011-12-21 13:30:00,2.92,2.93,2.92,2.93,73600.0,2.92,2.93,2.92,2.93,73600.0
2011-12-21 14:00:00,2.93,2.94,2.93,2.94,72000.0,2.93,2.94,2.93,2.94,72000.0
2011-12-21 14:30:00,2.94,2.94,2.93,2.94,145600.0,2.94,2.94,2.93,2.94,145600.0
2011-12-21 15:00:00,2.94,2.94,2.94,2.94,254400.0,2.94,2.94,2.94,2.94,254400.0
2011-12-21 15:30:00,2.94,2.95,2.93,2.94,368000.0,2.94,2.95,2.93,2.94,368000.0
2011-12-22 09:30:00,2.94,2.96,2.92,2.95,105600.0,2.94,2.96,2.92,2.95,105600.0
2011-12-22 10:00:00,2.95,2.95,2.93,2.94,216000.0,2.95,2.95,2.93,2.94,216000.0
2011-12-22 10:30:00,2.93,2.93,2.92,2.92,102400.0,2.93,2.93,2.92,2.92,102400.0
2011-12-22 11:00:00,2.92,2.93,2.92,2.92,200000.0,2.92,2.93,2.92,2.92,200000.0
2011-12-22 11:30:00,2.92,2.92,2.92,2.92,62400.0,2.92,2.92,2.92,2.92,62400.0
2011-12-22 12:00:00,2.92,2.94,2.92,2.94,123200.0,2.92,2.94,2.92,2.94,123200.0
2011-12-22 12:30:00,2.94,2.94,2.93,2.94,68800.0,2.94,2.94,2.93,2.94,68800.0
2011-12-22 13:00:00,2.94,2.94,2.93,2.93,72000.0,2.94,2.94,2.93,2.93,72000.0
2011-12-22 13:30:00,2.94,2.95,2.94,2.95,206400.0,2.94,2.95,2.94,2.95,206400.0
2011-12-22 14:00:00,2.95,2.95,2.95,2.95,230400.0,2.95,2.95,2.95,2.95,230400.0
2011-12-22 14:30:00,2.95,2.96,2.95,2.96,476800.0,2.95,2.96,2.95,2.96,476800.0
2011-12-22 15:00:00,2.96,2.96,2.96,2.96,222400.0,2.96,2.96,2.96,2.96,222400.0
2011-12-22 15:30:00,2.96,2.96,2.96,2.96,592000.0,2.96,2.96,2.96,2.96,592000.0
2011-12-23 09:30:00,2.95,2.96,2.94,2.96,260800.0,2.95,2.96,2.94,2.96,260800.0
2011-12-23 10:00:00,2.96,2.97,2.96,2.97,219200.0,2.96,2.97,2.96,2.97,219200.0
2011-12-23 10:30:00,2.97,2.98,2.97,2.98,124800.0,2.97,2.98,2.97,2.98,124800.0
2011-12-23 11:00:00,2.98,2.98,2.98,2.98,86400.0,2.98,2.98,2.98,2.98,86400.0
2011-12-23 11:30:00,2.98,2.99,2.98,2.99,57600.0,2.98,2.99,2.98,2.99,57600.0
2011-12-23 12:00:00,2.99,2.99,2.99,2.99,121600.0,2.99,2.99,2.99,2.99,121600.0
2011-12-23 12:30:00,2.99,2.99,2.99,2.99,147200.0,2.99,2.99,2.99,2.99,147200.0
2011-12-23 13:00:00,2.99,2.99,2.99,2.99,272000.0,2.99,2.99,2.99,2.99,272000.0
2011-12-23 13:30:00,2.99,2.99,2.99,2.99,132800.0,2.99,2.99,2.99,2.99,132800.0
2011-12-23 14:00:00,2.99,2.99,2.99,2.99,148800.0,2.99,2.99,2.99,2.99,148800.0
2011-12-23 14:30:00,2.99,2.99,2.99,2.99,121600.0,2.99,2.99,2.99,2.99,121600.0
2011-12-23 15:00:00,2.99,2.99,2.98,2.98,190400.0,2.99,2.99,2.98,2.98,190400.0
2011-12-23 15:30:00,2.98,2.99,2.98,2.99,625600.0,2.98,2.99,2.98,2.99,625600.0
2011-12-27 09:30:00,2.98,3.0,2.97,3.0,147200.0,2.98,3.0,2.97,3.0,147200.0
2011-12-27 10:00:00,3.0,3.0,2.98,2.98,235200.0,3.0,3.0,2.98,2.98,235200.0
2011-12-27 10:30:00,2.98,2.99,2.98,2.99,363200.0,2.98,2.99,2.98,2.99,363200.0
2011-12-27 11:00:00,2.99,2.99,2.99,2.99,184000.0,2.99,2.99,2.99,2.99,184000.0
2011-12-27 11:30:00,2.99,3.0,2.99,3.0,248000.0,2.99,3.0,2.99,3.0,248000.0
2011-12-27 12:00:00,3.0,3.0,3.0,3.0,169600.0,3.0,3.0,3.0,3.0,169600.0
2011-12-27 12:30:00,3.0,3.0,2.99,2.99,275200.0,3.0,3.0,2.99,2.99,275200.0
2011-12-27 13:00:00,2.99,2.99,2.99,2.99,137600.0,2.99,2.99,2.99,2.99,137600.0
2011-12-27 13:30:00,2.99,3.0,2.99,2.99,120000.0,2.99,3.0,2.99,2.99,120000.0
2011-12-27 14:00:00,2.99,3.0,2.99,2.99,121600.0,2.99,3.0,2.99,2.99,121600.0
2011-12-27 14:30:00,2.99,3.0,2.99,3.0,168000.0,2.99,3.0,2.99,3.0,168000.0
2011-12-27 15:00:00,3.0,3.0,2.99,3.0,185600.0,3.0,3.0,2.99,3.0,185600.0
2011-12-27 15:30:00,3.0,3.0,2.99,2.99,585600.0,3.0,3.0,2.99,2.99,585600.0
2011-12-28 09:30:00,2.99,3.0,2.97,3.0,112000.0,2.99,3.0,2.97,3.0,112000.0
2011-12-28 10:00:00,3.0,3.0,2.98,2.99,136000.0,3.0,3.0,2.98,2.99,136000.0
2011-12-28 10:30:00,2.98,2.99,2.98,2.98,121600.0,2.98,2.99,2.98,2.98,121600.0
2011-12-28 11:00:00,2.98,2.99,2.98,2.98,86400.0,2.98,2.99,2.98,2.98,86400.0
2011-12-28 11:30:00,2.98,2.98,2.98,2.98,73600.0,2.98,2.98,2.98,2.98,73600.0
2011-12-28 12:00:00,2.98,2.98,2.98,2.98,92800.0,2.98,2.98,2.98,2.98,92800.0
2011-12-28 12:30:00,2.98,2.99,2.98,2.98,244800.0,2.98,2.99,2.98,2.98,244800.0
2011-12-28 13:00:00,2.98,2.99,2.98,2.99,51200.0,2.98,2.99,2.98,2.99,51200.0
2011-12-28 13:30:00,2.99,2.99,2.98,2.98,67200.0,2.99,2.99,2.98,2.98,67200.0
2011-12-28 14:00:00,2.98,2.98,2.98,2.98,134400.0,2.98,2.98,2.98,2.98,134400.0
2011-12-28 14:30:00,2.98,2.98,2.98,2.98,97600.0,2.98,2.98,2.98,2.98,97600.0
2011-12-28 15:00:00,2.98,2.99,2.98,2.98,352000.0,2.98,2.99,2.98,2.98,352000.0
2011-12-28 15:30:00,2.98,2.99,2.98,2.98,472000.0,2.98,2.99,2.98,2.98,472000.0
2011-12-29 09:30:00,2.99,2.99,2.98,2.99,140800.0,2.99,2.99,2.98,2.99,140800.0
2011-12-29 10:00:00,3.0,3.0,2.99,3.0,121600.0,3.0,3.0,2.99,3.0,121600.0
2011-12-29 10:30:00,3.0,3.0,3.0,3.0,80000.0,3.0,3.0,3.0,3.0,80000.0
2011-12-29 11:00:00,3.0,3.0,3.0,3.0,198400.0,3.0,3.0,3.0,3.0,198400.0
2011-12-29 11:30:00,3.0,3.0,3.0,3.0,131200.0,3.0,3.0,3.0,3.0,131200.0
2011-12-29 12:00:00,3.0,3.0,3.0,3.0,112000.0,3.0,3.0,3.0,3.0,112000.0
2011-12-29 12:30:00,3.0,3.0,3.0,3.0,88000.0,3.0,3.0,3.0,3.0,88000.0
2011-12-29 13:00:00,3.0,3.0,3.0,3.0,152000.0,3.0,3.0,3.0,3.0,152000.0
2011-12-29 13:30:00,3.0,3.0,3.0,3.0,43200.0,3.0,3.0,3.0,3.0,43200.0
2011-12-29 14:00:00,3.0,3.0,3.0,3.0,102400.0,3.0,3.0,3.0,3.0,102400.0
2011-12-29 14:30:00,3.0,3.0,3.0,3.0,102400.0,3.0,3.0,3.0,3.0,102400.0
2011-12-29 15:00:00,3.0,3.0,3.0,3.0,137600.0,3.0,3.0,3.0,3.0,137600.0
2011-12-29 15:30:00,3.0,3.0,3.0,3.0,331200.0,3.0,3.0,3.0,3.0,331200.0
2011-12-30 09:30:00,3.0,3.01,2.97,3.0,64000.0,3.0,3.01,2.97,3.0,64000.0
2011-12-30 10:00:00,3.0,3.0,2.98,2.98,67200.0,3.0,3.0,2.98,2.98,67200.0
2011-12-30 10:30:00,2.98,2.99,2.98,2.99,100800.0,2.98,2.99,2.98,2.99,100800.0
2011-12-30 11:00:00,2.99,3.0,2.99,2.99,48000.0,2.99,3.0,2.99,2.99,48000.0
2011-12-30 11:30:00,2.99,2.99,2.99,2.99,44800.0,2.99,2.99,2.99,2.99,44800.0
2011-12-30 12:00:00,2.99,2.99,2.98,2.98,171200.0,2.99,2.99,2.98,2.98,171200.0
2011-12-30 12:30:00,2.98,2.99,2.98,2.99,80000.0,2.98,2.99,2.98,2.99,80000.0
2011-12-30 13:00:00,2.99,2.99,2.99,2.99,96000.0,2.99,2.99,2.99,2.99,96000.0
2011-12-30 13:30:00,3.0,3.0,2.99,3.0,460800.0,3.0,3.0,2.99,3.0,460800.0
2011-12-30 14:00:00,3.0,3.01,3.0,3.0,166400.0,3.0,3.01,3.0,3.0,166400.0
2011-12-30 14:30:00,3.0,3.0,3.0,3.0,136000.0,3.0,3.0,3.0,3.0,136000.0
2011-12-30 15:00:00,3.0,3.0,3.0,3.0,86400.0,3.0,3.0,3.0,3.0,86400.0
2011-12-30 15:30:00,3.0,3.01,2.99,2.99,769600.0,3.0,3.01,2.99,2.99,769600.0
2012-01-03 09:30:00,3.04,3.04,2.98,2.98,630400.0,3.04,3.04,2.98,2.98,630400.0
2012-01-03 10:00:00,2.98,3.0,2.98,3.0,528000.0,2.98,3.0,2.98,3.0,528000.0
2012-01-03 10:30:00,3.0,3.0,3.0,3.0,251200.0,3.0,3.0,3.0,3.0,251200.0
2012-01-03 11:00:00,3.0,3.0,2.98,2.98,689600.0,3.0,3.0,2.98,2.98,689600.0
2012-01-03 11:30:00,2.98,2.98,2.97,2.97,355200.0,2.98,2.98,2.97,2.97,355200.0
2012-01-03 12:00:00,2.97,2.97,2.95,2.95,587200.0,2.97,2.97,2.95,2.95,587200.0
2012-01-03 12:30:00,2.95,2.95,2.94,2.95,448000.0,2.95,2.95,2.94,2.95,448000.0
2012-01-03 13:00:00,2.95,2.95,2.94,2.95,238400.0,2.95,2.95,2.94,2.95,238400.0
2012-01-03 13:30:00,2.95,2.96,2.94,2.95,235200.0,2.95,2.96,2.94,2.95,235200.0
2012-01-03 14:00:00,2.95,2.95,2.94,2.94,308800.0,2.95,2.95,2.94,2.94,308800.0
2012-01-03 14:30:00,2.94,2.95,2.94,2.94,452800.0,2.94,2.95,2.94,2.94,452800.0
2012-01-03 15:00:00,2.94,2.94,2.94,2.94,588800.0,2.94,2.94,2.94,2.94,588800.0
2012-01-03 15:30:00,2.94,2.94,2.94,2.94,1017600.0,2.94,2.94,2.94,2.94,1017600.0
2012-01-04 09:30:00,2.93,2.94,2.89,2.92,659200.0,2.93,2.94,2.89,2.92,659200.0
2012-01-04 10:00:00,2.92,2.93,2.92,2.92,566400.0,2.92,2.93,2.92,2.92,566400.0
2012-01-04 10:30:00,2.92,2.93,2.92,2.93,392000.0,2.92,2.93,2.92,2.93,392000.0
2012-01-04 11:00:00,2.93,2.93,2.92,2.93,435200.0,2.93,2.93,2.92,2.93,435200.0
2012-01-04 11:30:00,2.93,2.93,2.92,2.92,316800.0,2.93,2.93,2.92,2.92,316800.0
2012-01-04 12:00:00,2.92,2.93,2.92,2.93,216000.0,2.92,2.93,2.92,2.93,216000.0
2012-01-04 12:30:00,2.93,2.93,2.92,2.92,340800.0,2.93,2.93,2.92,2.92,340800.0
2012-01-04 13:00:00,2.92,2.92,2.91,2.91,408000.0,2.92,2.92,2.91,2.91,408000.0
2012-01-04 13:30:00,2.91,2.91,2.9,2.9,550400.0,2.91,2.91,2.9,2.9,550400.0
2012-01-04 14:00:00,2.9,2.91,2.89,2.9,1121600.0,2.9,2.91,2.89,2.9,1121600.0
2012-01-04 14:30:00,2.9,2.91,2.89,2.9,905600.0,2.9,2.91,2.89,2.9,905600.0
2012-01-04 15:00:00,2.91,2.91,2.9,2.9,816000.0,2.91,2.91,2.9,2.9,816000.0
2012-01-04 15:30:00,2.9,2.9,2.89,2.89,1406400.0,2.9,2.9,2.89,2.89,1406400.0
2012-01-05 09:30:00,2.88,2.89,2.85,2.86,473600.0,2.88,2.89,2.85,2.86,473600.0
2012-01-05 10:00:00,2.86,2.88,2.85,2.88,505600.0,2.86,2.88,2.85,2.88,505600.0
2012-01-05 10:30:00,2.88,2.88,2.87,2.88,505600.0,2.88,2.88,2.87,2.88,505600.0
2012-01-05 11:00:00,2.88,2.88,2.87,2.88,505600.0,2.88,2.88,2.87,2.88,505600.0
2012-01-05 11:30:00,2.88,2.89,2.87,2.89,449600.0,2.88,2.89,2.87,2.89,449600.0
2012-01-05 12:00:00,2.89,2.89,2.88,2.88,404800.0,2.89,2.89,2.88,2.88,404800.0
2012-01-05 12:30:00,2.88,2.89,2.88,2.89,400000.0,2.88,2.89,2.88,2.89,400000.0
2012-01-05 13:00:00,2.89,2.9,2.89,2.9,182400.0,2.89,2.9,2.89,2.9,182400.0
2012-01-05 13:30:00,2.9,2.9,2.89,2.9,480000.0,2.9,2.9,2.89,2.9,480000.0
2012-01-05 14:00:00,2.9,2.91,2.9,2.9,443200.0,2.9,2.91,2.9,2.9,443200.0
2012-01-05 14:30:00,2.9,2.91,2.9,2.9,241600.0,2.9,2.91,2.9,2.9,241600.0
2012-01-05 15:00:00,2.9,2.91,2.9,2.9,592000.0,2.9,2.91,2.9,2.9,592000.0
2012-01-05 15:30:00,2.9,2.91,2.89,2.9,715200.0,2.9,2.91,2.89,2.9,715200.0
2012-01-06 09:30:00,2.89,2.92,2.89,2.89,512000.0,2.89,2.92,2.89,2.89,512000.0
2012-01-06 10:00:00,2.89,2.9,2.89,2.9,510400.0,2.89,2.9,2.89,2.9,510400.0
2012-01-06 10:30:00,2.9,2.91,2.9,2.91,513600.0,2.9,2.91,2.9,2.91,513600.0
2012-01-06 11:00:00,2.91,2.93,2.91,2.93,336000.0,2.91,2.93,2.91,2.93,336000.0
2012-01-06 11:30:00,2.93,2.94,2.93,2.93,302400.0,2.93,2.94,2.93,2.93,302400.0
2012-01-06 12:00:00,2.93,2.94,2.93,2.94,203200.0,2.93,2.94,2.93,2.94,203200.0
2012-01-06 12:30:00,2.94,2.94,2.93,2.93,171200.0,2.94,2.94,2.93,2.93,171200.0
2012-01-06 13:00:00,2.93,2.93,2.92,2.93,270400.0,2.93,2.93,2.92,2.93,270400.0
2012-01-06 13:30:00,2.93,2.93,2.92,2.93,260800.0,2.93,2.93,2.92,2.93,260800.0
2012-01-06 14:00:00,2.93,2.94,2.93,2.93,182400.0,2.93,2.94,2.93,2.93,182400.0
2012-01-06 14:30:00,2.93,2.93,2.93,2.93,204800.0,2.93,2.93,2.93,2.93,204800.0
2012-01-06 15:00:00,2.93,2.94,2.93,2.94,212800.0,2.93,2.94,2.93,2.94,212800.0
2012-01-06 15:30:00,2.93,2.93,2.91,2.91,571200.0,2.93,2.93,2.91,2.91,571200.0
2012-01-09 09:30:00,2.91,2.92,2.91,2.92,217600.0,2.91,2.92,2.91,2.92,217600.0
2012-01-09 10:00:00,2.92,2.93,2.92,2.93,174400.0,2.92,2.93,2.92,2.93,174400.0
2012-01-09 10:30:00,2.93,2.93,2.92,2.92,163200.0,2.93,2.93,2.92,2.92,163200.0
2012-01-09 11:00:00,2.92,2.92,2.92,2.92,252800.0,2.92,2.92,2.92,2.92,252800.0
2012-01-09 11:30:00,2.92,2.94,2.92,2.93,390400.0,2.92,2.94,2.92,2.93,390400.0
2012-01-09 12:00:00,2.93,2.94,2.93,2.94,88000.0,2.93,2.94,2.93,2.94,88000.0
2012-01-09 12:30:00,2.94,2.94,2.94,2.94,80000.0,2.94,2.94,2.94,2.94,80000.0
2012-01-09 13:00:00,2.94,2.94,2.94,2.94,110400.0,2.94,2.94,2.94,2.94,110400.0
2012-01-09 13:30:00,2.94,2.94,2.94,2.94,104000.0,2.94,2.94,2.94,2.94,104000.0
2012-01-09 14:00:00,2.94,2.94,2.94,2.94,161600.0,2.94,2.94,2.94,2.94,161600.0
2012-01-09 14:30:00,2.94,2.95,2.94,2.95,281600.0,2.94,2.95,2.94,2.95,281600.0
2012-01-09 15:00:00,2.95,2.95,2.95,2.95,449600.0,2.95,2.95,2.95,2.95,449600.0
2012-01-09 15:30:00,2.95,2.95,2.94,2.94,430400.0,2.95,2.95,2.94,2.94,430400.0
2012-01-10 09:30:00,2.97,2.97,2.94,2.97,224000.0,2.97,2.97,2.94,2.97,224000.0
2012-01-10 10:00:00,2.98,2.99,2.98,2.98,177600.0,2.98,2.99,2.98,2.98,177600.0
2012-01-10 10:30:00,2.98,2.99,2.98,2.98,156800.0,2.98,2.99,2.98,2.98,156800.0
2012-01-10 11:00:00,2.98,2.99,2.98,2.98,36800.0,2.98,2.99,2.98,2.98,36800.0
2012-01-10 11:30:00,2.98,2.99,2.98,2.99,118400.0,2.98,2.99,2.98,2.99,118400.0
2012-01-10 12:00:00,2.99,2.99,2.98,2.98,273600.0,2.99,2.99,2.98,2.98,273600.0
2012-01-10 12:30:00,2.98,2.99,2.98,2.99,244800.0,2.98,2.99,2.98,2.99,244800.0
2012-01-10 13:00:00,2.99,3.0,2.99,3.0,457600.0,2.99,3.0,2.99,3.0,457600.0
2012-01-10 13:30:00,3.0,3.0,3.0,3.0,224000.0,3.0,3.0,3.0,3.0,224000.0
2012-01-10 14:00:00,3.0,3.0,3.0,3.0,97600.0,3.0,3.0,3.0,3.0,97600.0
2012-01-10 14:30:00,3.0,3.0,3.0,3.0,211200.0,3.0,3.0,3.0,3.0,211200.0
2012-01-10 15:00:00,3.0,3.0,2.99,2.99,208000.0,3.0,3.0,2.99,2.99,208000.0
2012-01-10 15:30:00,2.99,3.0,2.98,2.98,648000.0,2.99,3.0,2.98,2.98,648000.0
2012-01-11 09:30:00,2.98,2.98,2.96,2.98,132800.0,2.98,2.98,2.96,2.98,132800.0
2012-01-11 10:00:00,2.98,2.99,2.98,2.99,267200.0,2.98,2.99,2.98,2.99,267200.0
2012-01-11 10:30:00,2.99,3.0,2.99,3.0,225600.0,2.99,3.0,2.99,3.0,225600.0
2012-01-11 11:00:00,3.0,3.0,3.0,3.0,187200.0,3.0,3.0,3.0,3.0,187200.0
2012-01-11 11:30:00,3.0,3.0,3.0,3.0,65600.0,3.0,3.0,3.0,3.0,65600.0
2012-01-11 12:00:00,3.0,3.0,3.0,3.0,155200.0,3.0,3.0,3.0,3.0,155200.0
2012-01-11 12:30:00,3.0,3.0,2.99,2.99,72000.0,3.0,3.0,2.99,2.99,72000.0
2012-01-11 13:00:00,2.99,2.99,2.99,2.99,88000.0,2.99,2.99,2.99,2.99,88000.0
2012-01-11 13:30:00,2.99,3.0,2.99,2.99,315200.0,2.99,3.0,2.99,2.99,315200.0
2012-01-11 14:00:00,2.99,3.0,2.99,2.99,92800.0,2.99,3.0,2.99,2.99,92800.0
2012-01-11 14:30:00,2.99,3.0,2.99,2.99,86400.0,2.99,3.0,2.99,2.99,86400.0
2012-01-11 15:00:00,2.99,3.0,2.99,3.0,96000.0,2.99,3.0,2.99,3.0,96000.0
2012-01-11 15:30:00,3.0,3.0,2.99,3.0,444800.0,3.0,3.0,2.99,3.0,444800.0
2012-01-12 09:30:00,3.0,3.01,2.97,3.01,302400.0,3.0,3.01,2.97,3.01,302400.0
2012-01-12 10:00:00,3.01,3.01,3.0,3.0,200000.0,3.01,3.01,3.0,3.0,200000.0
2012-01-12 10:30:00,3.0,3.01,3.0,3.01,278400.0,3.0,3.01,3.0,3.01,278400.0
2012-01-12 11:00:00,3.01,3.01,3.01,3.01,83200.0,3.01,3.01,3.01,3.01,83200.0
2012-01-12 11:30:00,3.01,3.01,3.0,3.01,139200.0,3.01,3.01,3.0,3.01,139200.0
2012-01-12 12:00:00,3.01,3.01,3.0,3.0,132800.0,3.01,3.01,3.0,3.0,132800.0
2012-01-12 12:30:00,3.0,3.0,3.0,3.0,105600.0,3.0,3.0,3.0,3.0,105600.0
2012-01-12 13:00:00,3.0,3.01,3.0,3.0,140800.0,3.0,3.01,3.0,3.0,140800.0
2012-01-12 13:30:00,3.0,3.0,3.0,3.0,91200.0,3.0,3.0,3.0,3.0,91200.0
2012-01-12 14:00:00,3.0,3.01,3.0,3.0,152000.0,3.0,3.01,3.0,3.0,152000.0
2012-01-12 14:30:00,3.0,3.01,3.0,3.0,164800.0,3.0,3.01,3.0,3.0,164800.0
2012-01-12 15:00:00,3.0,3.0,3.0,3.0,196800.0,3.0,3.0,3.0,3.0,196800.0
2012-01-12 15:30:00,3.0,3.01,3.0,3.0,571200.0,3.0,3.01,3.0,3.0,571200.0
2012-01-13 09:30:00,2.97,3.01,2.97,3.0,195200.0,2.97,3.01,2.97,3.0,195200.0
2012-01-13 10:00:00,3.0,3.0,2.98,3.0,278400.0,3.0,3.0,2.98,3.0,278400.0
2012-01-13 10:30:00,3.0,3.0,3.0,3.0,155200.0,3.0,3.0,3.0,3.0,155200.0
2012-01-13 11:00:00,3.0,3.0,3.0,3.0,233600.0,3.0,3.0,3.0,3.0,233600.0
2012-01-13 11:30:00,3.01,3.01,3.0,3.0,233600.0,3.01,3.01,3.0,3.0,233600.0
2012-01-13 12:00:00,3.0,3.0,3.0,3.0,126400.0,3.0,3.0,3.0,3.0,126400.0
2012-01-13 12:30:00,3.0,3.0,3.0,3.0,163200.0,3.0,3.0,3.0,3.0,163200.0
2012-01-13 13:00:00,3.0,3.0,3.0,3.0,257600.0,3.0,3.0,3.0,3.0,257600.0
2012-01-13 13:30:00,3.0,3.01,3.0,3.01,57600.0,3.0,3.01,3.0,3.01,57600.0
2012-01-13 14:00:00,3.01,3.01,3.01,3.01,72000.0,3.01,3.01,3.01,3.01,72000.0
2012-01-13 14:30:00,3.01,3.01,3.0,3.01,104000.0,3.01,3.01,3.0,3.01,104000.0
2012-01-13 15:00:00,3.01,3.01,3.01,3.01,105600.0,3.01,3.01,3.01,3.01,105600.0
2012-01-13 15:30:00,3.01,3.01,3.01,3.01,324800.0,3.01,3.01,3.01,3.01,324800.0
2012-01-17 09:30:00,3.02,3.03,3.02,3.03,225600.0,3.02,3.03,3.02,3.03,225600.0
2012-01-17 10:00:00,3.03,3.04,3.03,3.03,76800.0,3.03,3.04,3.03,3.03,76800.0
2012-01-17 10:30:00,3.03,3.04,3.02,3.03,60800.0,3.03,3.04,3.02,3.03,60800.0
2012-01-17 11:00:00,3.03,3.03,3.02,3.03,76800.0,3.03,3.03,3.02,3.03,76800.0
2012-01-17 11:30:00,3.03,3.03,3.03,3.03,81600.0,3.03,3.03,3.03,3.03,81600.0
2012-01-17 12:00:00,3.03,3.03,3.03,3.03,84800.0,3.03,3.03,3.03,3.03,84800.0
2012-01-17 12:30:00,3.03,3.04,3.03,3.03,201600.0,3.03,3.04,3.03,3.03,201600.0
2012-01-17 13:00:00,3.03,3.04,3.03,3.03,144000.0,3.03,3.04,3.03,3.03,144000.0
2012-01-17 13:30:00,3.03,3.03,3.03,3.03,276800.0,3.03,3.03,3.03,3.03,276800.0
2012-01-17 14:00:00,3.03,3.03,3.02,3.02,177600.0,3.03,3.03,3.02,3.02,177600.0
2012-01-17 14:30:00,3.02,3.02,3.01,3.01,91200.0,3.02,3.02,3.01,3.01,91200.0
2012-01-17 15:00:00,3.01,3.02,3.01,3.02,200000.0,3.01,3.02,3.01,3.02,200000.0
2012-01-17 15:30:00,3.02,3.02,3.01,3.01,411200.0,3.02,3.02,3.01,3.01,411200.0
2012-01-18 09:30:00,3.01,3.02,2.98,3.0,240000.0,3.01,3.02,2.98,3.0,240000.0
2012-01-18 10:00:00,3.0,3.02,3.0,3.02,112000.0,3.0,3.02,3.0,3.02,112000.0
2012-01-18 10:30:00,3.02,3.03,3.01,3.03,121600.0,3.02,3.03,3.01,3.03,121600.0
2012-01-18 11:00:00,3.03,3.03,3.01,3.01,88000.0,3.03,3.03,3.01,3.01,88000.0
2012-01-18 11:30:00,3.01,3.02,3.0,3.01,136000.0,3.01,3.02,3.0,3.01,136000.0
2012-01-18 12:00:00,3.01,3.01,3.01,3.01,91200.0,3.01,3.01,3.01,3.01,91200.0
2012-01-18 12:30:00,3.01,3.02,3.01,3.01,123200.0,3.01,3.02,3.01,3.01,123200.0
2012-01-18 13:00:00,3.01,3.01,3.0,3.01,148800.0,3.01,3.01,3.0,3.01,148800.0
2012-01-18 13:30:00,3.01,3.01,3.0,3.0,177600.0,3.01,3.01,3.0,3.0,177600.0
2012-01-18 14:00:00,3.0,3.01,3.0,3.01,259200.0,3.0,3.01,3.0,3.01,259200.0
2012-01-18 14:30:00,3.01,3.02,3.01,3.02,265600.0,3.01,3.02,3.01,3.02,265600.0
2012-01-18 15:00:00,3.02,3.02,3.02,3.02,236800.0,3.02,3.02,3.02,3.02,236800.0
2012-01-18 15:30:00,3.02,3.03,3.02,3.03,523200.0,3.02,3.03,3.02,3.03,523200.0
2012-01-19 09:30:00,3.04,3.04,3.02,3.03,124800.0,3.04,3.04,3.02,3.03,124800.0
2012-01-19 10:00:00,3.03,3.03,3.02,3.03,132800.0,3.03,3.03,3.02,3.03,132800.0
2012-01-19 10:30:00,3.03,3.04,3.03,3.03,166400.0,3.03,3.04,3.03,3.03,166400.0
2012-01-19 11:00:00,3.03,3.04,3.03,3.03,257600.0,3.03,3.04,3.03,3.03,257600.0
2012-01-19 11:30:00,3.03,3.03,3.03,3.03,172800.0,3.03,3.03,3.03,3.03,172800.0
2012-01-19 12:00:00,3.03,3.04,3.03,3.04,244800.0,3.03,3.04,3.03,3.04,244800.0
2012-01-19 12:30:00,3.04,3.04,3.04,3.04,48000.0,3.04,3.04,3.04,3.04,48000.0
2012-01-19 13:00:00,3.04,3.04,3.03,3.04,78400.0,3.04,3.04,3.03,3.04,78400.0
2012-01-19 13:30:00,3.04,3.04,3.04,3.04,225600.0,3.04,3.04,3.04,3.04,225600.0
2012-01-19 14:00:00,3.04,3.04,3.03,3.03,113600.0,3.04,3.04,3.03,3.03,113600.0
2012-01-19 14:30:00,3.03,3.03,3.03,3.03,201600.0,3.03,3.03,3.03,3.03,201600.0
2012-01-19 15:00:00,3.03,3.03,3.03,3.03,168000.0,3.03,3.03,3.03,3.03,168000.0
2012-01-19 15:30:00,3.03,3.03,3.03,3.03,344000.0,3.03,3.03,3.03,3.03,344000.0
2012-01-20 09:30:00,3.02,3.03,3.02,3.03,112000.0,3.02,3.03,3.02,3.03,112000.0
2012-01-20 10:00:00,3.03,3.03,3.02,3.03,153600.0,3.03,3.03,3.02,3.03,153600.0
2012-01-20 10:30:00,3.03,3.03,3.03,3.03,104000.0,3.03,3.03,3.03,3.03,104000.0
2012-01-20 11:00:00,3.03,3.04,3.03,3.04,212800.0,3.03,3.04,3.03,3.04,212800.0
2012-01-20 11:30:00,3.04,3.04,3.02,3.02,80000.0,3.04,3.04,3.02,3.02,80000.0
2012-01-20 12:00:00,3.02,3.03,3.02,3.02,70400.0,3.02,3.03,3.02,3.02,70400.0
2012-01-20 12:30:00,3.02,3.03,3.02,3.02,68800.0,3.02,3.03,3.02,3.02,68800.0
2012-01-20 13:00:00,3.02,3.03,3.02,3.03,120000.0,3.02,3.03,3.02,3.03,120000.0
2012-01-20 13:30:00,3.03,3.03,3.03,3.03,238400.0,3.03,3.03,3.03,3.03,238400.0
2012-01-20 14:00:00,3.02,3.03,3.02,3.02,57600.0,3.02,3.03,3.02,3.02,57600.0
2012-01-20 14:30:00,3.02,3.02,3.01,3.01,80000.0,3.02,3.02,3.01,3.01,80000.0
2012-01-20 15:00:00,3.01,3.01,3.01,3.01,169600.0,3.01,3.01,3.01,3.01,169600.0
2012-01-20 15:30:00,3.01,3.02,3.01,3.02,305600.0,3.01,3.02,3.01,3.02,305600.0
2012-01-23 09:30:00,3.01,3.04,3.01,3.03,54400.0,3.01,3.04,3.01,3.03,54400.0
2012-01-23 10:00:00,3.03,3.04,3.03,3.03,33600.0,3.03,3.04,3.03,3.03,33600.0
2012-01-23 10:30:00,3.03,3.03,3.02,3.03,67200.0,3.03,3.03,3.02,3.03,67200.0
2012-01-23 11:00:00,3.03,3.03,3.02,3.02,48000.0,3.03,3.03,3.02,3.02,48000.0
2012-01-23 11:30:00,3.02,3.02,3.0,3.0,41600.0,3.02,3.02,3.0,3.0,41600.0
2012-01-23 12:00:00,3.0,3.0,2.99,3.0,65600.0,3.0,3.0,2.99,3.0,65600.0
2012-01-23 12:30:00,3.0,3.01,3.0,3.0,86400.0,3.0,3.01,3.0,3.0,86400.0
2012-01-23 13:00:00,3.01,3.01,3.0,3.01,38400.0,3.01,3.01,3.0,3.01,38400.0
2012-01-23 13:30:00,3.01,3.02,3.01,3.01,59200.0,3.01,3.02,3.01,3.01,59200.0
2012-01-23 14:00:00,3.01,3.01,3.01,3.01,57600.0,3.01,3.01,3.01,3.01,57600.0
2012-01-23 14:30:00,3.01,3.01,3.0,3.01,83200.0,3.01,3.01,3.0,3.01,83200.0
2012-01-23 15:00:00,3.01,3.02,3.01,3.01,179200.0,3.01,3.02,3.01,3.01,179200.0
2012-01-23 15:30:00,3.01,3.02,3.01,3.02,448000.0,3.01,3.02,3.01,3.02,448000.0
2012-01-24 09:30:00,3.01,3.02,3.0,3.01,406400.0,3.01,3.02,3.0,3.01,406400.0
2012-01-24 10:00:00,3.01,3.01,3.0,3.01,164800.0,3.01,3.01,3.0,3.01,164800.0
2012-01-24 10:30:00,3.01,3.02,3.01,3.02,100800.0,3.01,3.02,3.01,3.02,100800.0
2012-01-24 11:00:00,3.03,3.03,3.02,3.03,244800.0,3.03,3.03,3.02,3.03,244800.0
2012-01-24 11:30:00,3.03,3.03,3.02,3.03,52800.0,3.03,3.03,3.02,3.03,52800.0
2012-01-24 12:00:00,3.03,3.03,3.02,3.02,102400.0,3.03,3.03,3.02,3.02,102400.0
2012-01-24 12:30:00,3.02,3.02,3.02,3.02,68800.0,3.02,3.02,3.02,3.02,68800.0
2012-01-24 13:00:00,3.02,3.02,3.02,3.02,51200.0,3.02,3.02,3.02,3.02,51200.0
2012-01-24 13:30:00,3.02,3.02,3.02,3.02,182400.0,3.02,3.02,3.02,3.02,182400.0
2012-01-24 14:00:00,3.02,3.03,3.02,3.03,56000.0,3.02,3.03,3.02,3.03,56000.0
2012-01-24 14:30:00,3.03,3.03,3.02,3.02,131200.0,3.03,3.03,3.02,3.02,131200.0
2012-01-24 15:00:00,3.02,3.03,3.02,3.02,209600.0,3.02,3.03,3.02,3.02,209600.0
2012-01-24 15:30:00,3.02,3.02,3.02,3.02,480000.0,3.02,3.02,3.02,3.02,480000.0
2012-01-25 09:30:00,3.01,3.02,3.0,3.01,46400.0,3.01,3.02,3.0,3.01,46400.0
2012-01-25 10:00:00,3.02,3.03,3.02,3.03,64000.0,3.02,3.03,3.02,3.03,64000.0
2012-01-25 10:30:00,3.03,3.04,3.02,3.04,70400.0,3.03,3.04,3.02,3.04,70400.0
2012-01-25 11:00:00,3.03,3.06,3.03,3.05,929600.0,3.03,3.06,3.03,3.05,929600.0
2012-01-25 11:30:00,3.05,3.05,3.04,3.05,91200.0,3.05,3.05,3.04,3.05,91200.0
2012-01-25 12:00:00,3.05,3.05,3.04,3.05,75200.0,3.05,3.05,3.04,3.05,75200.0
2012-01-25 12:30:00,3.04,3.06,3.04,3.05,70400.0,3.04,3.06,3.04,3.05,70400.0
2012-01-25 13:00:00,3.05,3.06,3.05,3.06,70400.0,3.05,3.06,3.05,3.06,70400.0
2012-01-25 13:30:00,3.06,3.07,3.06,3.06,1086400.0,3.06,3.07,3.06,3.06,1086400.0
2012-01-25 14:00:00,3.06,3.06,3.05,3.05,259200.0,3.06,3.06,3.05,3.05,259200.0
2012-01-25 14:30:00,3.05,3.05,3.04,3.05,467200.0,3.05,3.05,3.04,3.05,467200.0
2012-01-25 15:00:00,3.05,3.05,3.04,3.05,315200.0,3.05,3.05,3.04,3.05,315200.0
2012-01-25 15:30:00,3.05,3.05,3.04,3.04,611200.0,3.05,3.05,3.04,3.04,611200.0
2012-01-26 09:30:00,3.06,3.06,3.04,3.04,72000.0,3.06,3.06,3.04,3.04,72000.0
2012-01-26 10:00:00,3.05,3.05,3.03,3.03,148800.0,3.05,3.05,3.03,3.03,148800.0
2012-01-26 10:30:00,3.03,3.03,3.02,3.03,136000.0,3.03,3.03,3.02,3.03,136000.0
2012-01-26 11:00:00,3.03,3.03,3.03,3.03,25600.0,3.03,3.03,3.03,3.03,25600.0
2012-01-26 11:30:00,3.03,3.03,3.02,3.02,152000.0,3.03,3.03,3.02,3.02,152000.0
2012-01-26 12:00:00,3.02,3.02,3.01,3.01,121600.0,3.02,3.02,3.01,3.01,121600.0
2012-01-26 12:30:00,3.01,3.02,3.01,3.02,28800.0,3.01,3.02,3.01,3.02,28800.0
2012-01-26 13:00:00,3.02,3.02,3.01,3.02,62400.0,3.02,3.02,3.01,3.02,62400.0
2012-01-26 13:30:00,3.01,3.02,3.01,3.02,100800.0,3.01,3.02,3.01,3.02,100800.0
2012-01-26 14:00:00,3.02,3.02,3.01,3.02,216000.0,3.02,3.02,3.01,3.02,216000.0
2012-01-26 14:30:00,3.02,3.02,3.01,3.01,132800.0,3.02,3.02,3.01,3.01,132800.0
2012-01-26 15:00:00,3.01,3.02,3.0,3.0,428800.0,3.01,3.02,3.0,3.0,428800.0
2012-01-26 15:30:00,3.0,3.01,3.0,3.01,507200.0,3.0,3.01,3.0,3.01,507200.0
2012-01-27 09:30:00,2.99,3.01,2.99,3.01,49600.0,2.99,3.01,2.99,3.01,49600.0
2012-01-27 10:00:00,3.01,3.01,2.99,3.01,83200.0,3.01,3.01,2.99,3.01,83200.0
2012-01-27 10:30:00,3.01,3.01,2.99,2.99,76800.0,3.01,3.01,2.99,2.99,76800.0
2012-01-27 11:00:00,3.0,3.0,2.98,2.99,88000.0,3.0,3.0,2.98,2.99,88000.0
2012-01-27 11:30:00,2.99,2.99,2.98,2.99,70400.0,2.99,2.99,2.98,2.99,70400.0
2012-01-27 12:00:00,2.99,2.99,2.98,2.98,57600.0,2.99,2.99,2.98,2.98,57600.0
2012-01-27 12:30:00,2.98,2.98,2.97,2.98,62400.0,2.98,2.98,2.97,2.98,62400.0
2012-01-27 13:00:00,2.98,2.99,2.98,2.99,35200.0,2.98,2.99,2.98,2.99,35200.0
2012-01-27 13:30:00,2.99,2.99,2.98,2.98,51200.0,2.99,2.99,2.98,2.98,51200.0
2012-01-27 14:00:00,2.98,2.99,2.98,2.98,220800.0,2.98,2.99,2.98,2.98,220800.0
2012-01-27 14:30:00,2.98,2.98,2.98,2.98,275200.0,2.98,2.98,2.98,2.98,275200.0
2012-01-27 15:00:00,2.98,2.99,2.98,2.98,171200.0,2.98,2.99,2.98,2.98,171200.0
2012-01-27 15:30:00,2.98,2.99,2.97,2.97,643200.0,2.98,2.99,2.97,2.97,643200.0
2012-01-30 09:30:00,2.9,2.94,2.84,2.93,716800.0,2.9,2.94,2.84,2.93,716800.0
2012-01-30 10:00:00,2.94,2.94,2.92,2.94,204800.0,2.94,2.94,2.92,2.94,204800.0
2012-01-30 10:30:00,2.94,2.95,2.93,2.94,107200.0,2.94,2.95,2.93,2.94,107200.0
2012-01-30 11:00:00,2.95,2.96,2.95,2.95,86400.0,2.95,2.96,2.95,2.95,86400.0
2012-01-30 11:30:00,2.95,2.96,2.95,2.96,100800.0,2.95,2.96,2.95,2.96,100800.0
2012-01-30 12:00:00,2.96,2.96,2.96,2.96,96000.0,2.96,2.96,2.96,2.96,96000.0
2012-01-30 12:30:00,2.96,2.96,2.95,2.95,137600.0,2.96,2.96,2.95,2.95,137600.0
2012-01-30 13:00:00,2.95,2.96,2.95,2.96,60800.0,2.95,2.96,2.95,2.96,60800.0
2012-01-30 13:30:00,2.96,2.97,2.96,2.97,220800.0,2.96,2.97,2.96,2.97,220800.0
2012-01-30 14:00:00,2.97,2.97,2.96,2.97,84800.0,2.97,2.97,2.96,2.97,84800.0
2012-01-30 14:30:00,2.97,2.97,2.96,2.97,163200.0,2.97,2.97,2.96,2.97,163200.0
2012-01-30 15:00:00,2.96,2.97,2.96,2.97,174400.0,2.96,2.97,2.96,2.97,174400.0
2012-01-30 15:30:00,2.97,2.97,2.96,2.96,576000.0,2.97,2.97,2.96,2.96,576000.0
2012-01-31 09:30:00,2.96,2.97,2.95,2.96,166400.0,2.96,2.97,2.95,2.96,166400.0
2012-01-31 10:00:00,2.96,2.96,2.95,2.95,174400.0,2.96,2.96,2.95,2.95,174400.0
2012-01-31 10:30:00,2.95,2.95,2.93,2.93,97600.0,2.95,2.95,2.93,2.93,97600.0
2012-01-31 11:00:00,2.94,2.94,2.93,2.94,89600.0,2.94,2.94,2.93,2.94,89600.0
2012-01-31 11:30:00,2.93,2.94,2.93,2.93,41600.0,2.93,2.94,2.93,2.93,41600.0
2012-01-31 12:00:00,2.93,2.93,2.93,2.93,91200.0,2.93,2.93,2.93,2.93,91200.0
2012-01-31 12:30:00,2.93,2.93,2.93,2.93,140800.0,2.93,2.93,2.93,2.93,140800.0
2012-01-31 13:00:00,2.93,2.93,2.92,2.92,140800.0,2.93,2.93,2.92,2.92,140800.0
2012-01-31 13:30:00,2.92,2.92,2.91,2.91,89600.0,2.92,2.92,2.91,2.91,89600.0
2012-01-31 14:00:00,2.92,2.93,2.91,2.93,158400.0,2.92,2.93,2.91,2.93,158400.0
2012-01-31 14:30:00,2.93,2.94,2.93,2.94,294400.0,2.93,2.94,2.93,2.94,294400.0
2012-01-31 15:00:00,2.94,2.94,2.94,2.94,256000.0,2.94,2.94,2.94,2.94,256000.0
2012-01-31 15:30:00,2.94,2.94,2.94,2.94,872000.0,2.94,2.94,2.94,2.94,872000.0
2012-02-01 09:30:00,2.96,2.97,2.95,2.95,156800.0,2.96,2.97,2.95,2.95,156800.0
2012-02-01 10:00:00,2.95,2.98,2.95,2.98,252800.0,2.95,2.98,2.95,2.98,252800.0
2012-02-01 10:30:00,2.98,2.98,2.96,2.97,617600.0,2.98,2.98,2.96,2.97,617600.0
2012-02-01 11:00:00,2.97,2.98,2.97,2.97,132800.0,2.97,2.98,2.97,2.97,132800.0
2012-02-01 11:30:00,2.98,2.98,2.97,2.97,291200.0,2.98,2.98,2.97,2.97,291200.0
2012-02-01 12:00:00,2.97,2.98,2.97,2.97,155200.0,2.97,2.98,2.97,2.97,155200.0
2012-02-01 12:30:00,2.98,2.98,2.97,2.98,163200.0,2.98,2.98,2.97,2.98,163200.0
2012-02-01 13:00:00,2.98,2.99,2.98,2.98,387200.0,2.98,2.99,2.98,2.98,387200.0
2012-02-01 13:30:00,2.98,2.99,2.98,2.99,144000.0,2.98,2.99,2.98,2.99,144000.0
2012-02-01 14:00:00,2.99,3.0,2.99,3.0,244800.0,2.99,3.0,2.99,3.0,244800.0
2012-02-01 14:30:00,3.0,3.0,2.99,2.99,260800.0,3.0,3.0,2.99,2.99,260800.0
2012-02-01 15:00:00,2.99,2.99,2.98,2.99,172800.0,2.99,2.99,2.98,2.99,172800.0
2012-02-01 15:30:00,2.99,2.99,2.98,2.98,787200.0,2.99,2.99,2.98,2.98,787200.0
2012-02-02 09:30:00,2.99,2.99,2.98,2.99,84800.0,2.99,2.99,2.98,2.99,84800.0
2012-02-02 10:00:00,2.99,2.99,2.98,2.99,92800.0,2.99,2.99,2.98,2.99,92800.0
2012-02-02 10:30:00,2.99,2.99,2.98,2.99,201600.0,2.99,2.99,2.98,2.99,201600.0
2012-02-02 11:00:00,2.99,2.99,2.99,2.99,49600.0,2.99,2.99,2.99,2.99,49600.0
2012-02-02 11:30:00,2.99,2.99,2.97,2.97,168000.0,2.99,2.99,2.97,2.97,168000.0
2012-02-02 12:00:00,2.97,2.98,2.97,2.98,121600.0,2.97,2.98,2.97,2.98,121600.0
2012-02-02 12:30:00,2.98,2.98,2.97,2.98,121600.0,2.98,2.98,2.97,2.98,121600.0
2012-02-02 13:00:00,2.98,2.98,2.97,2.97,97600.0,2.98,2.98,2.97,2.97,97600.0
2012-02-02 13:30:00,2.97,2.97,2.97,2.97,67200.0,2.97,2.97,2.97,2.97,67200.0
2012-02-02 14:00:00,2.97,2.97,2.96,2.96,124800.0,2.97,2.97,2.96,2.96,124800.0
2012-02-02 14:30:00,2.96,2.97,2.96,2.96,116800.0,2.96,2.97,2.96,2.96,116800.0
2012-02-02 15:00:00,2.96,2.97,2.96,2.96,124800.0,2.96,2.97,2.96,2.96,124800.0
2012-02-02 15:30:00,2.96,2.96,2.96,2.96,465600.0,2.96,2.96,2.96,2.96,465600.0
2012-02-03 09:30:00,2.98,2.99,2.97,2.98,265600.0,2.98,2.99,2.97,2.98,265600.0
2012-02-03 10:00:00,2.98,2.98,2.98,2.98,284800.0,2.98,2.98,2.98,2.98,284800.0
2012-02-03 10:30:00,2.98,2.99,2.98,2.98,150400.0,2.98,2.99,2.98,2.98,150400.0
2012-02-03 11:00:00,2.98,2.98,2.98,2.98,161600.0,2.98,2.98,2.98,2.98,161600.0
2012-02-03 11:30:00,2.98,2.98,2.98,2.98,110400.0,2.98,2.98,2.98,2.98,110400.0
2012-02-03 12:00:00,2.98,2.98,2.98,2.98,112000.0,2.98,2.98,2.98,2.98,112000.0
2012-02-03 12:30:00,2.98,2.98,2.98,2.98,158400.0,2.98,2.98,2.98,2.98,158400.0
2012-02-03 13:00:00,2.98,2.98,2.98,2.98,360000.0,2.98,2.98,2.98,2.98,360000.0
2012-02-03 13:30:00,2.98,2.98,2.98,2.98,180800.0,2.98,2.98,2.98,2.98,180800.0
2012-02-03 14:00:00,2.98,2.98,2.98,2.98,163200.0,2.98,2.98,2.98,2.98,163200.0
2012-02-03 14:30:00,2.98,2.98,2.97,2.97,360000.0,2.98,2.98,2.97,2.97,360000.0
2012-02-03 15:00:00,2.97,2.97,2.97,2.97,265600.0,2.97,2.97,2.97,2.97,265600.0
2012-02-03 15:30:00,2.97,2.98,2.96,2.96,793600.0,2.97,2.98,2.96,2.96,793600.0
2012-02-06 09:30:00,2.95,2.96,2.94,2.96,200000.0,2.95,2.96,2.94,2.96,200000.0
2012-02-06 10:00:00,2.96,2.96,2.94,2.94,158400.0,2.96,2.96,2.94,2.94,158400.0
2012-02-06 10:30:00,2.94,2.94,2.94,2.94,81600.0,2.94,2.94,2.94,2.94,81600.0
2012-02-06 11:00:00,2.94,2.95,2.94,2.94,60800.0,2.94,2.95,2.94,2.94,60800.0
2012-02-06 11:30:00,2.94,2.94,2.94,2.94,134400.0,2.94,2.94,2.94,2.94,134400.0
2012-02-06 12:00:00,2.94,2.94,2.92,2.92,300800.0,2.94,2.94,2.92,2.92,300800.0
2012-02-06 12:30:00,2.92,2.94,2.92,2.93,211200.0,2.92,2.94,2.92,2.93,211200.0
2012-02-06 13:00:00,2.93,2.94,2.93,2.93,156800.0,2.93,2.94,2.93,2.93,156800.0
2012-02-06 13:30:00,2.93,2.94,2.93,2.93,169600.0,2.93,2.94,2.93,2.93,169600.0
2012-02-06 14:00:00,2.93,2.93,2.93,2.93,123200.0,2.93,2.93,2.93,2.93,123200.0
2012-02-06 14:30:00,2.93,2.93,2.92,2.93,160000.0,2.93,2.93,2.92,2.93,160000.0
2012-02-06 15:00:00,2.93,2.93,2.93,2.93,228800.0,2.93,2.93,2.93,2.93,228800.0
2012-02-06 15:30:00,2.93,2.94,2.93,2.93,499200.0,2.93,2.94,2.93,2.93,499200.0
2012-02-07 09:30:00,2.93,2.94,2.92,2.93,105600.0,2.93,2.94,2.92,2.93,105600.0
2012-02-07 10:00:00,2.93,2.93,2.92,2.93,142400.0,2.93,2.93,2.92,2.93,142400.0
2012-02-07 10:30:00,2.93,2.95,2.93,2.94,155200.0,2.93,2.95,2.93,2.94,155200.0
2012-02-07 11:00:00,2.94,2.95,2.94,2.95,94400.0,2.94,2.95,2.94,2.95,94400.0
2012-02-07 11:30:00,2.95,2.95,2.94,2.94,99200.0,2.95,2.95,2.94,2.94,99200.0
2012-02-07 12:00:00,2.94,2.95,2.94,2.94,88000.0,2.94,2.95,2.94,2.94,88000.0
2012-02-07 12:30:00,2.94,2.95,2.94,2.94,164800.0,2.94,2.95,2.94,2.94,164800.0
2012-02-07 13:00:00,2.94,2.94,2.94,2.94,108800.0,2.94,2.94,2.94,2.94,108800.0
2012-02-07 13:30:00,2.94,2.95,2.94,2.95,164800.0,2.94,2.95,2.94,2.95,164800.0
2012-02-07 14:00:00,2.94,2.95,2.94,2.94,166400.0,2.94,2.95,2.94,2.94,166400.0
2012-02-07 14:30:00,2.94,2.94,2.92,2.92,196800.0,2.94,2.94,2.92,2.92,196800.0
2012-02-07 15:00:00,2.93,2.93,2.93,2.93,408000.0,2.93,2.93,2.93,2.93,408000.0
2012-02-07 15:30:00,2.93,2.93,2.92,2.92,721600.0,2.93,2.93,2.92,2.92,721600.0
2012-02-08 09:30:00,2.93,2.94,2.91,2.93,168000.0,2.93,2.94,2.91,2.93,168000.0
2012-02-08 10:00:00,2.93,2.94,2.93,2.93,155200.0,2.93,2.94,2.93,2.93,155200.0
2012-02-08 10:30:00,2.94,2.94,2.92,2.92,147200.0,2.94,2.94,2.92,2.92,147200.0
2012-02-08 11:00:00,2.92,2.92,2.91,2.92,145600.0,2.92,2.92,2.91,2.92,145600.0
2012-02-08 11:30:00,2.92,2.92,2.91,2.91,112000.0,2.92,2.92,2.91,2.91,112000.0
2012-02-08 12:00:00,2.91,2.91,2.9,2.91,57600.0,2.91,2.91,2.9,2.91,57600.0
2012-02-08 12:30:00,2.91,2.91,2.91,2.91,32000.0,2.91,2.91,2.91,2.91,32000.0
2012-02-08 13:00:00,2.91,2.91,2.91,2.91,41600.0,2.91,2.91,2.91,2.91,41600.0
2012-02-08 13:30:00,2.91,2.92,2.91,2.92,99200.0,2.91,2.92,2.91,2.92,99200.0
2012-02-08 14:00:00,2.92,2.93,2.92,2.93,139200.0,2.92,2.93,2.92,2.93,139200.0
2012-02-08 14:30:00,2.93,2.94,2.93,2.93,204800.0,2.93,2.94,2.93,2.93,204800.0
2012-02-08 15:00:00,2.93,2.94,2.93,2.93,115200.0,2.93,2.94,2.93,2.93,115200.0
2012-02-08 15:30:00,2.93,2.93,2.92,2.92,728000.0,2.93,2.93,2.92,2.92,728000.0
2012-02-09 09:30:00,2.92,2.94,2.92,2.93,147200.0,2.92,2.94,2.92,2.93,147200.0
2012-02-09 10:00:00,2.93,2.93,2.91,2.92,60800.0,2.93,2.93,2.91,2.92,60800.0
2012-02-09 10:30:00,2.92,2.92,2.92,2.92,54400.0,2.92,2.92,2.92,2.92,54400.0
2012-02-09 11:00:00,2.92,2.93,2.91,2.91,137600.0,2.92,2.93,2.91,2.91,137600.0
2012-02-09 11:30:00,2.92,2.92,2.91,2.92,92800.0,2.92,2.92,2.91,2.92,92800.0
2012-02-09 12:00:00,2.92,2.92,2.92,2.92,67200.0,2.92,2.92,2.92,2.92,67200.0
2012-02-09 12:30:00,2.92,2.92,2.91,2.91,158400.0,2.92,2.92,2.91,2.91,158400.0
2012-02-09 13:00:00,2.92,2.92,2.91,2.92,204800.0,2.92,2.92,2.91,2.92,204800.0
2012-02-09 13:30:00,2.92,2.92,2.91,2.92,196800.0,2.92,2.92,2.91,2.92,196800.0
2012-02-09 14:00:00,2.92,2.93,2.92,2.93,675200.0,2.92,2.93,2.92,2.93,675200.0
2012-02-09 14:30:00,2.93,2.93,2.92,2.92,377600.0,2.93,2.93,2.92,2.92,377600.0
2012-02-09 15:00:00,2.92,2.93,2.92,2.92,209600.0,2.92,2.93,2.92,2.92,209600.0
2012-02-09 15:30:00,2.93,2.94,2.92,2.94,755200.0,2.93,2.94,2.92,2.94,755200.0
2012-02-10 09:30:00,2.91,2.94,2.91,2.92,468800.0,2.91,2.94,2.91,2.92,468800.0
2012-02-10 10:00:00,2.92,2.92,2.91,2.91,155200.0,2.92,2.92,2.91,2.91,155200.0
2012-02-10 10:30:00,2.91,2.91,2.9,2.91,38400.0,2.91,2.91,2.9,2.91,38400.0
2012-02-10 11:00:00,2.9,2.91,2.9,2.91,86400.0,2.9,2.91,2.9,2.91,86400.0
2012-02-10 11:30:00,2.91,2.91,2.9,2.9,244800.0,2.91,2.91,2.9,2.9,244800.0
2012-02-10 12:00:00,2.9,2.91,2.9,2.91,68800.0,2.9,2.91,2.9,2.91,68800.0
2012-02-10 12:30:00,2.91,2.92,2.91,2.92,76800.0,2.91,2.92,2.91,2.92,76800.0
2012-02-10 13:00:00,2.92,2.93,2.92,2.92,81600.0,2.92,2.93,2.92,2.92,81600.0
2012-02-10 13:30:00,2.92,2.92,2.91,2.91,158400.0,2.92,2.92,2.91,2.91,158400.0
2012-02-10 14:00:00,2.91,2.92,2.91,2.92,284800.0,2.91,2.92,2.91,2.92,284800.0
2012-02-10 14:30:00,2.92,2.92,2.91,2.91,86400.0,2.92,2.92,2.91,2.91,86400.0
2012-02-10 15:00:00,2.91,2.91,2.91,2.91,91200.0,2.91,2.91,2.91,2.91,91200.0
2012-02-10 15:30:00,2.91,2.92,2.9,2.9,747200.0,2.91,2.92,2.9,2.9,747200.0
2012-02-13 09:30:00,2.93,2.93,2.9,2.92,480000.0,2.93,2.93,2.9,2.92,480000.0
2012-02-13 10:00:00,2.92,2.93,2.91,2.92,411200.0,2.92,2.93,2.91,2.92,411200.0
2012-02-13 10:30:00,2.92,2.92,2.91,2.92,105600.0,2.92,2.92,2.91,2.92,105600.0
2012-02-13 11:00:00,2.92,2.93,2.92,2.92,99200.0,2.92,2.93,2.92,2.92,99200.0
2012-02-13 11:30:00,2.92,2.92,2.89,2.9,1097600.0,2.92,2.92,2.89,2.9,1097600.0
2012-02-13 12:00:00,2.9,2.9,2.9,2.9,187200.0,2.9,2.9,2.9,2.9,187200.0
2012-02-13 12:30:00,2.9,2.9,2.9,2.9,121600.0,2.9,2.9,2.9,2.9,121600.0
2012-02-13 13:00:00,2.9,2.91,2.9,2.91,340800.0,2.9,2.91,2.9,2.91,340800.0
2012-02-13 13:30:00,2.91,2.92,2.91,2.92,112000.0,2.91,2.92,2.91,2.92,112000.0
2012-02-13 14:00:00,2.92,2.92,2.91,2.91,150400.0,2.92,2.92,2.91,2.91,150400.0
2012-02-13 14:30:00,2.91,2.92,2.9,2.91,225600.0,2.91,2.92,2.9,2.91,225600.0
2012-02-13 15:00:00,2.91,2.91,2.9,2.9,355200.0,2.91,2.91,2.9,2.9,355200.0
2012-02-13 15:30:00,2.9,2.91,2.89,2.9,800000.0,2.9,2.91,2.89,2.9,800000.0
2012-02-14 09:30:00,2.89,2.91,2.89,2.89,129600.0,2.89,2.91,2.89,2.89,129600.0
2012-02-14 10:00:00,2.89,2.9,2.88,2.9,209600.0,2.89,2.9,2.88,2.9,209600.0
2012-02-14 10:30:00,2.9,2.9,2.89,2.89,38400.0,2.9,2.9,2.89,2.89,38400.0
2012-02-14 11:00:00,2.89,2.9,2.89,2.89,27200.0,2.89,2.9,2.89,2.89,27200.0
2012-02-14 11:30:00,2.89,2.89,2.89,2.89,51200.0,2.89,2.89,2.89,2.89,51200.0
2012-02-14 12:00:00,2.89,2.89,2.89,2.89,44800.0,2.89,2.89,2.89,2.89,44800.0
2012-02-14 12:30:00,2.89,2.9,2.89,2.89,75200.0,2.89,2.9,2.89,2.89,75200.0
2012-02-14 13:00:00,2.89,2.89,2.88,2.89,116800.0,2.89,2.89,2.88,2.89,116800.0
2012-02-14 13:30:00,2.89,2.89,2.89,2.89,52800.0,2.89,2.89,2.89,2.89,52800.0
2012-02-14 14:00:00,2.89,2.89,2.88,2.88,169600.0,2.89,2.89,2.88,2.88,169600.0
2012-02-14 14:30:00,2.88,2.88,2.87,2.87,123200.0,2.88,2.88,2.87,2.87,123200.0
2012-02-14 15:00:00,2.87,2.87,2.86,2.87,252800.0,2.87,2.87,2.86,2.87,252800.0
2012-02-14 15:30:00,2.87,2.88,2.87,2.88,798400.0,2.87,2.88,2.87,2.88,798400.0
2012-02-15 09:30:00,2.89,2.89,2.87,2.87,204800.0,2.89,2.89,2.87,2.87,204800.0
2012-02-15 10:00:00,2.87,2.87,2.86,2.86,222400.0,2.87,2.87,2.86,2.86,222400.0
2012-02-15 10:30:00,2.86,2.88,2.86,2.87,94400.0,2.86,2.88,2.86,2.87,94400.0
2012-02-15 11:00:00,2.87,2.88,2.87,2.88,105600.0,2.87,2.88,2.87,2.88,105600.0
2012-02-15 11:30:00,2.88,2.88,2.87,2.88,252800.0,2.88,2.88,2.87,2.88,252800.0
2012-02-15 12:00:00,2.88,2.89,2.88,2.89,54400.0,2.88,2.89,2.88,2.89,54400.0
2012-02-15 12:30:00,2.89,2.89,2.87,2.88,107200.0,2.89,2.89,2.87,2.88,107200.0
2012-02-15 13:00:00,2.88,2.88,2.87,2.88,227200.0,2.88,2.88,2.87,2.88,227200.0
2012-02-15 13:30:00,2.88,2.88,2.87,2.87,163200.0,2.88,2.88,2.87,2.87,163200.0
2012-02-15 14:00:00,2.87,2.89,2.86,2.88,377600.0,2.87,2.89,2.86,2.88,377600.0
2012-02-15 14:30:00,2.88,2.89,2.87,2.87,227200.0,2.88,2.89,2.87,2.87,227200.0
2012-02-15 15:00:00,2.87,2.88,2.87,2.87,286400.0,2.87,2.88,2.87,2.87,286400.0
2012-02-15 15:30:00,2.87,2.88,2.87,2.87,572800.0,2.87,2.88,2.87,2.87,572800.0
2012-02-16 09:30:00,2.88,2.89,2.87,2.88,243200.0,2.88,2.89,2.87,2.88,243200.0
2012-02-16 10:00:00,2.89,2.89,2.88,2.89,185600.0,2.89,2.89,2.88,2.89,185600.0
2012-02-16 10:30:00,2.89,2.91,2.89,2.9,113600.0,2.89,2.91,2.89,2.9,113600.0
2012-02-16 11:00:00,2.9,2.91,2.9,2.91,129600.0,2.9,2.91,2.9,2.91,129600.0
2012-02-16 11:30:00,2.91,2.91,2.9,2.91,230400.0,2.91,2.91,2.9,2.91,230400.0
2012-02-16 12:00:00,2.9,2.91,2.9,2.9,134400.0,2.9,2.91,2.9,2.9,134400.0
2012-02-16 12:30:00,2.9,2.9,2.89,2.9,136000.0,2.9,2.9,2.89,2.9,136000.0
2012-02-16 13:00:00,2.9,2.9,2.9,2.9,163200.0,2.9,2.9,2.9,2.9,163200.0
2012-02-16 13:30:00,2.9,2.9,2.89,2.9,187200.0,2.9,2.9,2.89,2.9,187200.0
2012-02-16 14:00:00,2.9,2.91,2.9,2.9,72000.0,2.9,2.91,2.9,2.9,72000.0
2012-02-16 14:30:00,2.9,2.91,2.9,2.91,216000.0,2.9,2.91,2.9,2.91,216000.0
2012-02-16 15:00:00,2.9,2.91,2.9,2.91,332800.0,2.9,2.91,2.9,2.91,332800.0
2012-02-16 15:30:00,2.91,2.92,2.91,2.91,608000.0,2.91,2.92,2.91,2.91,608000.0
2012-02-17 09:30:00,2.92,2.93,2.9,2.91,152000.0,2.92,2.93,2.9,2.91,152000.0
2012-02-17 10:00:00,2.91,2.91,2.9,2.9,67200.0,2.91,2.91,2.9,2.9,67200.0
2012-02-17 10:30:00,2.91,2.91,2.9,2.9,120000.0,2.91,2.91,2.9,2.9,120000.0
2012-02-17 11:00:00,2.9,2.9,2.89,2.9,334400.0,2.9,2.9,2.89,2.9,334400.0
2012-02-17 11:30:00,2.9,2.91,2.9,2.9,460800.0,2.9,2.91,2.9,2.9,460800.0
2012-02-17 12:00:00,2.9,2.91,2.9,2.9,65600.0,2.9,2.91,2.9,2.9,65600.0
2012-02-17 12:30:00,2.9,2.91,2.9,2.9,539200.0,2.9,2.91,2.9,2.9,539200.0
2012-02-17 13:00:00,2.9,2.91,2.9,2.9,105600.0,2.9,2.91,2.9,2.9,105600.0
2012-02-17 13:30:00,2.9,2.91,2.9,2.9,336000.0,2.9,2.91,2.9,2.9,336000.0
2012-02-17 14:00:00,2.9,2.9,2.9,2.9,73600.0,2.9,2.9,2.9,2.9,73600.0
2012-02-17 14:30:00,2.9,2.9,2.89,2.9,73600.0,2.9,2.9,2.89,2.9,73600.0
2012-02-17 15:00:00,2.9,2.9,2.9,2.9,132800.0,2.9,2.9,2.9,2.9,132800.0
2012-02-17 15:30:00,2.9,2.9,2.89,2.89,318400.0,2.9,2.9,2.89,2.89,318400.0
2012-02-21 09:30:00,2.9,2.92,2.89,2.89,51200.0,2.9,2.92,2.89,2.89,51200.0
2012-02-21 10:00:00,2.89,2.89,2.87,2.88,520000.0,2.89,2.89,2.87,2.88,520000.0
2012-02-21 10:30:00,2.87,2.89,2.87,2.89,364800.0,2.87,2.89,2.87,2.89,364800.0
2012-02-21 11:00:00,2.89,2.9,2.89,2.9,211200.0,2.89,2.9,2.89,2.9,211200.0
2012-02-21 11:30:00,2.9,2.9,2.88,2.89,235200.0,2.9,2.9,2.88,2.89,235200.0
2012-02-21 12:00:00,2.89,2.9,2.89,2.89,102400.0,2.89,2.9,2.89,2.89,102400.0
2012-02-21 12:30:00,2.89,2.89,2.89,2.89,40000.0,2.89,2.89,2.89,2.89,40000.0
2012-02-21 13:00:00,2.89,2.9,2.89,2.9,254400.0,2.89,2.9,2.89,2.9,254400.0
2012-02-21 13:30:00,2.9,2.9,2.89,2.9,516800.0,2.9,2.9,2.89,2.9,516800.0
2012-02-21 14:00:00,2.89,2.89,2.89,2.89,36800.0,2.89,2.89,2.89,2.89,36800.0
2012-02-21 14:30:00,2.89,2.89,2.88,2.88,97600.0,2.89,2.89,2.88,2.88,97600.0
2012-02-21 15:00:00,2.88,2.89,2.88,2.88,304000.0,2.88,2.89,2.88,2.88,304000.0
2012-02-21 15:30:00,2.89,2.9,2.89,2.89,300800.0,2.89,2.9,2.89,2.89,300800.0
2012-02-22 09:30:00,2.88,2.9,2.86,2.89,281600.0,2.88,2.9,2.86,2.89,281600.0
2012-02-22 10:00:00,2.89,2.91,2.89,2.9,136000.0,2.89,2.91,2.89,2.9,136000.0
2012-02-22 10:30:00,2.89,2.9,2.89,2.9,304000.0,2.89,2.9,2.89,2.9,304000.0
2012-02-22 11:00:00,2.89,2.9,2.89,2.89,80000.0,2.89,2.9,2.89,2.89,80000.0
2012-02-22 11:30:00,2.89,2.89,2.88,2.88,70400.0,2.89,2.89,2.88,2.88,70400.0
2012-02-22 12:00:00,2.88,2.89,2.88,2.89,265600.0,2.88,2.89,2.88,2.89,265600.0
2012-02-22 12:30:00,2.89,2.89,2.88,2.88,209600.0,2.89,2.89,2.88,2.88,209600.0
2012-02-22 13:00:00,2.88,2.89,2.88,2.89,188800.0,2.88,2.89,2.88,2.89,188800.0
2012-02-22 13:30:00,2.89,2.9,2.89,2.89,84800.0,2.89,2.9,2.89,2.89,84800.0
2012-02-22 14:00:00,2.89,2.9,2.89,2.9,550400.0,2.89,2.9,2.89,2.9,550400.0
2012-02-22 14:30:00,2.9,2.9,2.89,2.89,140800.0,2.9,2.9,2.89,2.89,140800.0
2012-02-22 15:00:00,2.9,2.9,2.88,2.89,195200.0,2.9,2.9,2.88,2.89,195200.0
2012-02-22 15:30:00,2.89,2.89,2.88,2.89,315200.0,2.89,2.89,2.88,2.89,315200.0
2012-02-23 09:30:00,2.88,2.88,2.86,2.87,331200.0,2.88,2.88,2.86,2.87,331200.0
2012-02-23 10:00:00,2.87,2.88,2.87,2.87,160000.0,2.87,2.88,2.87,2.87,160000.0
2012-02-23 10:30:00,2.87,2.89,2.87,2.89,96000.0,2.87,2.89,2.87,2.89,96000.0
2012-02-23 11:00:00,2.89,2.9,2.89,2.9,64000.0,2.89,2.9,2.89,2.9,64000.0
2012-02-23 11:30:00,2.9,2.91,2.9,2.91,160000.0,2.9,2.91,2.9,2.91,160000.0
2012-02-23 12:00:00,2.91,2.91,2.91,2.91,54400.0,2.91,2.91,2.91,2.91,54400.0
2012-02-23 12:30:00,2.91,2.91,2.9,2.91,97600.0,2.91,2.91,2.9,2.91,97600.0
2012-02-23 13:00:00,2.91,2.91,2.9,2.91,62400.0,2.91,2.91,2.9,2.91,62400.0
2012-02-23 13:30:00,2.91,2.91,2.9,2.9,56000.0,2.91,2.91,2.9,2.9,56000.0
2012-02-23 14:00:00,2.91,2.91,2.9,2.9,332800.0,2.91,2.91,2.9,2.9,332800.0
2012-02-23 14:30:00,2.9,2.91,2.9,2.91,64000.0,2.9,2.91,2.9,2.91,64000.0
2012-02-23 15:00:00,2.91,2.91,2.91,2.91,142400.0,2.91,2.91,2.91,2.91,142400.0
2012-02-23 15:30:00,2.91,2.91,2.9,2.91,355200.0,2.91,2.91,2.9,2.91,355200.0
2012-02-24 09:30:00,2.91,2.91,2.89,2.89,409600.0,2.91,2.91,2.89,2.89,409600.0
2012-02-24 10:00:00,2.89,2.91,2.89,2.9,308800.0,2.89,2.91,2.89,2.9,308800.0
2012-02-24 10:30:00,2.9,2.9,2.89,2.89,67200.0,2.9,2.9,2.89,2.89,67200.0
2012-02-24 11:00:00,2.89,2.9,2.89,2.9,80000.0,2.89,2.9,2.89,2.9,80000.0
2012-02-24 11:30:00,2.91,2.91,2.91,2.91,99200.0,2.91,2.91,2.91,2.91,99200.0
2012-02-24 12:00:00,2.91,2.92,2.91,2.92,70400.0,2.91,2.92,2.91,2.92,70400.0
2012-02-24 12:30:00,2.92,2.92,2.92,2.92,91200.0,2.92,2.92,2.92,2.92,91200.0
2012-02-24 13:00:00,2.92,2.93,2.92,2.92,62400.0,2.92,2.93,2.92,2.92,62400.0
2012-02-24 13:30:00,2.92,2.93,2.92,2.92,150400.0,2.92,2.93,2.92,2.92,150400.0
2012-02-24 14:00:00,2.92,2.93,2.92,2.92,102400.0,2.92,2.93,2.92,2.92,102400.0
2012-02-24 14:30:00,2.92,2.92,2.91,2.91,89600.0,2.92,2.92,2.91,2.91,89600.0
2012-02-24 15:00:00,2.91,2.92,2.91,2.91,94400.0,2.91,2.92,2.91,2.91,94400.0
2012-02-24 15:30:00,2.91,2.92,2.91,2.92,209600.0,2.91,2.92,2.91,2.92,209600.0
2012-02-27 09:30:00,2.88,2.89,2.82,2.84,1140800.0,2.88,2.89,2.82,2.84,1140800.0
2012-02-27 10:00:00,2.84,2.85,2.84,2.84,438400.0,2.84,2.85,2.84,2.84,438400.0
2012-02-27 10:30:00,2.84,2.87,2.84,2.87,259200.0,2.84,2.87,2.84,2.87,259200.0
2012-02-27 11:00:00,2.87,2.89,2.87,2.88,756800.0,2.87,2.89,2.87,2.88,756800.0
2012-02-27 11:30:00,2.88,2.88,2.87,2.88,161600.0,2.88,2.88,2.87,2.88,161600.0
2012-02-27 12:00:00,2.88,2.88,2.88,2.88,219200.0,2.88,2.88,2.88,2.88,219200.0
2012-02-27 12:30:00,2.88,2.89,2.88,2.88,534400.0,2.88,2.89,2.88,2.88,534400.0
2012-02-27 13:00:00,2.88,2.89,2.88,2.88,176000.0,2.88,2.89,2.88,2.88,176000.0
2012-02-27 13:30:00,2.88,2.88,2.87,2.87,150400.0,2.88,2.88,2.87,2.87,150400.0
2012-02-27 14:00:00,2.88,2.88,2.87,2.87,128000.0,2.88,2.88,2.87,2.87,128000.0
2012-02-27 14:30:00,2.87,2.87,2.87,2.87,174400.0,2.87,2.87,2.87,2.87,174400.0
2012-02-27 15:00:00,2.87,2.88,2.86,2.86,665600.0,2.87,2.88,2.86,2.86,665600.0
2012-02-27 15:30:00,2.86,2.87,2.85,2.85,827200.0,2.86,2.87,2.85,2.85,827200.0
2012-02-28 09:30:00,2.85,2.86,2.83,2.85,184000.0,2.85,2.86,2.83,2.85,184000.0
2012-02-28 10:00:00,2.86,2.86,2.83,2.85,272000.0,2.86,2.86,2.83,2.85,272000.0
2012-02-28 10:30:00,2.85,2.88,2.85,2.88,388800.0,2.85,2.88,2.85,2.88,388800.0
2012-02-28 11:00:00,2.88,2.88,2.87,2.88,395200.0,2.88,2.88,2.87,2.88,395200.0
2012-02-28 11:30:00,2.87,2.88,2.87,2.88,337600.0,2.87,2.88,2.87,2.88,337600.0
2012-02-28 12:00:00,2.88,2.88,2.87,2.87,300800.0,2.88,2.88,2.87,2.87,300800.0
2012-02-28 12:30:00,2.87,2.87,2.87,2.87,284800.0,2.87,2.87,2.87,2.87,284800.0
2012-02-28 13:00:00,2.87,2.87,2.85,2.86,419200.0,2.87,2.87,2.85,2.86,419200.0
2012-02-28 13:30:00,2.86,2.86,2.84,2.84,432000.0,2.86,2.86,2.84,2.84,432000.0
2012-02-28 14:00:00,2.84,2.85,2.84,2.85,388800.0,2.84,2.85,2.84,2.85,388800.0
2012-02-28 14:30:00,2.85,2.86,2.84,2.85,329600.0,2.85,2.86,2.84,2.85,329600.0
2012-02-28 15:00:00,2.85,2.86,2.85,2.86,739200.0,2.85,2.86,2.85,2.86,739200.0
2012-02-28 15:30:00,2.86,2.87,2.84,2.86,1880000.0,2.86,2.87,2.84,2.86,1880000.0
2012-02-29 09:30:00,3.04,3.04,2.91,3.0,3590400.0,3.04,3.04,2.91,3.0,3590400.0
2012-02-29 10:00:00,2.99,3.03,2.97,3.03,862400.0,2.99,3.03,2.97,3.03,862400.0
2012-02-29 10:30:00,3.03,3.05,3.01,3.04,878400.0,3.03,3.05,3.01,3.04,878400.0
2012-02-29 11:00:00,3.04,3.05,3.02,3.03,774400.0,3.04,3.05,3.02,3.03,774400.0
2012-02-29 11:30:00,3.03,3.12,3.03,3.12,2508800.0,3.03,3.12,3.03,3.12,2508800.0
2012-02-29 12:00:00,3.12,3.15,3.12,3.14,1944000.0,3.12,3.15,3.12,3.14,1944000.0
2012-02-29 12:30:00,3.14,3.19,3.14,3.18,998400.0,3.14,3.19,3.14,3.18,998400.0
2012-02-29 13:00:00,3.18,3.2,3.16,3.17,1848000.0,3.18,3.2,3.16,3.17,1848000.0
2012-02-29 13:30:00,3.17,3.17,3.14,3.15,976000.0,3.17,3.17,3.14,3.15,976000.0
2012-02-29 14:00:00,3.15,3.15,3.12,3.12,841600.0,3.15,3.15,3.12,3.12,841600.0
2012-02-29 14:30:00,3.12,3.13,3.11,3.12,760000.0,3.12,3.13,3.11,3.12,760000.0
2012-02-29 15:00:00,3.12,3.12,3.09,3.1,1310400.0,3.12,3.12,3.09,3.1,1310400.0
2012-02-29 15:30:00,3.1,3.12,3.1,3.11,2729600.0,3.1,3.12,3.1,3.11,2729600.0
2012-03-01 09:30:00,3.14,3.15,3.11,3.13,777600.0,3.14,3.15,3.11,3.13,777600.0
2012-03-01 10:00:00,3.13,3.13,3.12,3.12,361600.0,3.13,3.13,3.12,3.12,361600.0
2012-03-01 10:30:00,3.12,3.12,3.1,3.11,393600.0,3.12,3.12,3.1,3.11,393600.0
2012-03-01 11:00:00,3.11,3.12,3.11,3.12,289600.0,3.11,3.12,3.11,3.12,289600.0
2012-03-01 11:30:00,3.12,3.15,3.12,3.15,278400.0,3.12,3.15,3.12,3.15,278400.0
2012-03-01 12:00:00,3.15,3.16,3.15,3.15,334400.0,3.15,3.16,3.15,3.15,334400.0
2012-03-01 12:30:00,3.15,3.17,3.15,3.17,299200.0,3.15,3.17,3.15,3.17,299200.0
2012-03-01 13:00:00,3.17,3.18,3.16,3.18,302400.0,3.17,3.18,3.16,3.18,302400.0
2012-03-01 13:30:00,3.18,3.18,3.17,3.17,420800.0,3.18,3.18,3.17,3.17,420800.0
2012-03-01 14:00:00,3.17,3.17,3.17,3.17,233600.0,3.17,3.17,3.17,3.17,233600.0
2012-03-01 14:30:00,3.17,3.18,3.17,3.17,395200.0,3.17,3.18,3.17,3.17,395200.0
2012-03-01 15:00:00,3.17,3.17,3.16,3.17,467200.0,3.17,3.17,3.16,3.17,467200.0
2012-03-01 15:30:00,3.17,3.19,3.17,3.18,849600.0,3.17,3.19,3.17,3.18,849600.0
2012-03-02 09:30:00,3.17,3.18,3.16,3.17,216000.0,3.17,3.18,3.16,3.17,216000.0
2012-03-02 10:00:00,3.17,3.17,3.16,3.17,145600.0,3.17,3.17,3.16,3.17,145600.0
2012-03-02 10:30:00,3.17,3.17,3.16,3.16,62400.0,3.17,3.17,3.16,3.16,62400.0
2012-03-02 11:00:00,3.16,3.16,3.15,3.16,123200.0,3.16,3.16,3.15,3.16,123200.0
2012-03-02 11:30:00,3.16,3.16,3.13,3.14,294400.0,3.16,3.16,3.13,3.14,294400.0
2012-03-02 12:00:00,3.14,3.14,3.13,3.13,128000.0,3.14,3.14,3.13,3.13,128000.0
2012-03-02 12:30:00,3.13,3.14,3.13,3.14,112000.0,3.13,3.14,3.13,3.14,112000.0
2012-03-02 13:00:00,3.14,3.14,3.13,3.13,112000.0,3.14,3.14,3.13,3.13,112000.0
2012-03-02 13:30:00,3.13,3.14,3.13,3.14,430400.0,3.13,3.14,3.13,3.14,430400.0
2012-03-02 14:00:00,3.14,3.15,3.14,3.14,241600.0,3.14,3.15,3.14,3.14,241600.0
2012-03-02 14:30:00,3.14,3.15,3.14,3.15,156800.0,3.14,3.15,3.14,3.15,156800.0
2012-03-02 15:00:00,3.15,3.15,3.14,3.15,288000.0,3.15,3.15,3.14,3.15,288000.0
2012-03-02 15:30:00,3.15,3.15,3.13,3.14,476800.0,3.15,3.15,3.13,3.14,476800.0
2012-03-05 09:30:00,3.13,3.14,3.12,3.14,264000.0,3.13,3.14,3.12,3.14,264000.0
2012-03-05 10:00:00,3.14,3.15,3.12,3.13,244800.0,3.14,3.15,3.12,3.13,244800.0
2012-03-05 10:30:00,3.12,3.15,3.12,3.14,334400.0,3.12,3.15,3.12,3.14,334400.0
2012-03-05 11:00:00,3.14,3.15,3.13,3.13,488000.0,3.14,3.15,3.13,3.13,488000.0
2012-03-05 11:30:00,3.13,3.15,3.12,3.14,296000.0,3.13,3.15,3.12,3.14,296000.0
2012-03-05 12:00:00,3.14,3.14,3.13,3.13,174400.0,3.14,3.14,3.13,3.13,174400.0
2012-03-05 12:30:00,3.13,3.14,3.13,3.14,97600.0,3.13,3.14,3.13,3.14,97600.0
2012-03-05 13:00:00,3.13,3.15,3.13,3.15,48000.0,3.13,3.15,3.13,3.15,48000.0
2012-03-05 13:30:00,3.15,3.15,3.13,3.14,108800.0,3.15,3.15,3.13,3.14,108800.0
2012-03-05 14:00:00,3.14,3.14,3.13,3.14,150400.0,3.14,3.14,3.13,3.14,150400.0
2012-03-05 14:30:00,3.14,3.15,3.13,3.15,123200.0,3.14,3.15,3.13,3.15,123200.0
2012-03-05 15:00:00,3.14,3.15,3.14,3.14,249600.0,3.14,3.15,3.14,3.14,249600.0
2012-03-05 15:30:00,3.14,3.14,3.13,3.14,484800.0,3.14,3.14,3.13,3.14,484800.0
2012-03-06 09:30:00,3.11,3.13,3.11,3.11,249600.0,3.11,3.13,3.11,3.11,249600.0
2012-03-06 10:00:00,3.11,3.12,3.1,3.11,188800.0,3.11,3.12,3.1,3.11,188800.0
2012-03-06 10:30:00,3.11,3.12,3.11,3.11,160000.0,3.11,3.12,3.11,3.11,160000.0
2012-03-06 11:00:00,3.11,3.12,3.11,3.11,105600.0,3.11,3.12,3.11,3.11,105600.0
2012-03-06 11:30:00,3.11,3.12,3.11,3.11,150400.0,3.11,3.12,3.11,3.11,150400.0
2012-03-06 12:00:00,3.12,3.12,3.1,3.1,483200.0,3.12,3.12,3.1,3.1,483200.0
2012-03-06 12:30:00,3.1,3.11,3.1,3.11,51200.0,3.1,3.11,3.1,3.11,51200.0
2012-03-06 13:00:00,3.11,3.12,3.11,3.11,116800.0,3.11,3.12,3.11,3.11,116800.0
2012-03-06 13:30:00,3.12,3.12,3.12,3.12,76800.0,3.12,3.12,3.12,3.12,76800.0
2012-03-06 14:00:00,3.12,3.12,3.12,3.12,116800.0,3.12,3.12,3.12,3.12,116800.0
2012-03-06 14:30:00,3.12,3.12,3.11,3.11,131200.0,3.12,3.12,3.11,3.11,131200.0
2012-03-06 15:00:00,3.11,3.12,3.11,3.11,284800.0,3.11,3.12,3.11,3.11,284800.0
2012-03-06 15:30:00,3.11,3.11,3.11,3.11,568000.0,3.11,3.11,3.11,3.11,568000.0
2012-03-07 09:30:00,3.12,3.12,3.1,3.11,142400.0,3.12,3.12,3.1,3.11,142400.0
2012-03-07 10:00:00,3.11,3.12,3.11,3.12,179200.0,3.11,3.12,3.11,3.12,179200.0
2012-03-07 10:30:00,3.12,3.14,3.12,3.14,224000.0,3.12,3.14,3.12,3.14,224000.0
2012-03-07 11:00:00,3.14,3.15,3.14,3.15,281600.0,3.14,3.15,3.14,3.15,281600.0
2012-03-07 11:30:00,3.15,3.16,3.15,3.16,176000.0,3.15,3.16,3.15,3.16,176000.0
2012-03-07 12:00:00,3.16,3.16,3.14,3.14,145600.0,3.16,3.16,3.14,3.14,145600.0
2012-03-07 12:30:00,3.14,3.15,3.14,3.15,78400.0,3.14,3.15,3.14,3.15,78400.0
2012-03-07 13:00:00,3.15,3.16,3.15,3.15,108800.0,3.15,3.16,3.15,3.15,108800.0
2012-03-07 13:30:00,3.15,3.15,3.15,3.15,59200.0,3.15,3.15,3.15,3.15,59200.0
2012-03-07 14:00:00,3.15,3.15,3.15,3.15,113600.0,3.15,3.15,3.15,3.15,113600.0
2012-03-07 14:30:00,3.15,3.15,3.14,3.15,188800.0,3.15,3.15,3.14,3.15,188800.0
2012-03-07 15:00:00,3.15,3.15,3.14,3.14,177600.0,3.15,3.15,3.14,3.14,177600.0
2012-03-07 15:30:00,3.14,3.15,3.14,3.14,448000.0,3.14,3.15,3.14,3.14,448000.0
2012-03-08 09:30:00,3.15,3.17,3.13,3.15,113600.0,3.15,3.17,3.13,3.15,113600.0
2012-03-08 10:00:00,3.15,3.15,3.14,3.14,164800.0,3.15,3.15,3.14,3.14,164800.0
2012-03-08 10:30:00,3.15,3.18,3.15,3.18,147200.0,3.15,3.18,3.15,3.18,147200.0
2012-03-08 11:00:00,3.18,3.2,3.18,3.19,800000.0,3.18,3.2,3.18,3.19,800000.0
2012-03-08 11:30:00,3.19,3.2,3.18,3.2,163200.0,3.19,3.2,3.18,3.2,163200.0
2012-03-08 12:00:00,3.19,3.19,3.18,3.19,140800.0,3.19,3.19,3.18,3.19,140800.0
2012-03-08 12:30:00,3.18,3.19,3.18,3.18,267200.0,3.18,3.19,3.18,3.18,267200.0
2012-03-08 13:00:00,3.18,3.2,3.18,3.2,73600.0,3.18,3.2,3.18,3.2,73600.0
2012-03-08 13:30:00,3.19,3.2,3.18,3.18,94400.0,3.19,3.2,3.18,3.18,94400.0
2012-03-08 14:00:00,3.18,3.18,3.18,3.18,81600.0,3.18,3.18,3.18,3.18,81600.0
2012-03-08 14:30:00,3.18,3.19,3.18,3.19,116800.0,3.18,3.19,3.18,3.19,116800.0
2012-03-08 15:00:00,3.19,3.19,3.18,3.18,928000.0,3.19,3.19,3.18,3.18,928000.0
2012-03-08 15:30:00,3.19,3.19,3.17,3.17,3030400.0,3.19,3.19,3.17,3.17,3030400.0
2012-03-09 09:30:00,3.18,3.2,3.16,3.17,171200.0,3.18,3.2,3.16,3.17,171200.0
2012-03-09 10:00:00,3.17,3.2,3.17,3.2,273600.0,3.17,3.2,3.17,3.2,273600.0
2012-03-09 10:30:00,3.2,3.21,3.18,3.18,404800.0,3.2,3.21,3.18,3.18,404800.0
2012-03-09 11:00:00,3.18,3.18,3.18,3.18,145600.0,3.18,3.18,3.18,3.18,145600.0
2012-03-09 11:30:00,3.18,3.18,3.18,3.18,171200.0,3.18,3.18,3.18,3.18,171200.0
2012-03-09 12:00:00,3.18,3.18,3.18,3.18,96000.0,3.18,3.18,3.18,3.18,96000.0
2012-03-09 12:30:00,3.18,3.18,3.17,3.17,780800.0,3.18,3.18,3.17,3.17,780800.0
2012-03-09 13:00:00,3.17,3.17,3.17,3.17,142400.0,3.17,3.17,3.17,3.17,142400.0
2012-03-09 13:30:00,3.17,3.18,3.17,3.18,120000.0,3.17,3.18,3.17,3.18,120000.0
2012-03-09 14:00:00,3.18,3.19,3.18,3.19,227200.0,3.18,3.19,3.18,3.19,227200.0
2012-03-09 14:30:00,3.19,3.2,3.19,3.19,329600.0,3.19,3.2,3.19,3.19,329600.0
2012-03-09 15:00:00,3.19,3.2,3.19,3.2,233600.0,3.19,3.2,3.19,3.2,233600.0
2012-03-09 15:30:00,3.2,3.2,3.2,3.2,558400.0,3.2,3.2,3.2,3.2,558400.0
2012-03-12 09:30:00,3.21,3.21,3.19,3.2,86400.0,3.21,3.21,3.19,3.2,86400.0
2012-03-12 10:00:00,3.19,3.2,3.19,3.2,196800.0,3.19,3.2,3.19,3.2,196800.0
2012-03-12 10:30:00,3.2,3.21,3.19,3.21,179200.0,3.2,3.21,3.19,3.21,179200.0
2012-03-12 11:00:00,3.21,3.21,3.2,3.21,315200.0,3.21,3.21,3.2,3.21,315200.0
2012-03-12 11:30:00,3.21,3.23,3.21,3.23,428800.0,3.21,3.23,3.21,3.23,428800.0
2012-03-12 12:00:00,3.22,3.23,3.22,3.23,193600.0,3.22,3.23,3.22,3.23,193600.0
2012-03-12 12:30:00,3.23,3.23,3.22,3.22,372800.0,3.23,3.23,3.22,3.22,372800.0
2012-03-12 13:00:00,3.22,3.23,3.22,3.22,70400.0,3.22,3.23,3.22,3.22,70400.0
2012-03-12 13:30:00,3.22,3.22,3.22,3.22,88000.0,3.22,3.22,3.22,3.22,88000.0
2012-03-12 14:00:00,3.22,3.23,3.21,3.22,132800.0,3.22,3.23,3.21,3.22,132800.0
2012-03-12 14:30:00,3.21,3.22,3.21,3.21,256000.0,3.21,3.22,3.21,3.21,256000.0
2012-03-12 15:00:00,3.21,3.22,3.21,3.21,772800.0,3.21,3.22,3.21,3.21,772800.0
2012-03-12 15:30:00,3.21,3.23,3.21,3.23,662400.0,3.21,3.23,3.21,3.23,662400.0
2012-03-13 09:30:00,3.25,3.26,3.23,3.25,579200.0,3.25,3.26,3.23,3.25,579200.0
2012-03-13 10:00:00,3.25,3.26,3.25,3.25,307200.0,3.25,3.26,3.25,3.25,307200.0
2012-03-13 10:30:00,3.25,3.26,3.25,3.26,432000.0,3.25,3.26,3.25,3.26,432000.0
2012-03-13 11:00:00,3.26,3.26,3.25,3.25,336000.0,3.26,3.26,3.25,3.25,336000.0
2012-03-13 11:30:00,3.25,3.26,3.24,3.25,211200.0,3.25,3.26,3.24,3.25,211200.0
2012-03-13 12:00:00,3.25,3.26,3.25,3.25,185600.0,3.25,3.26,3.25,3.25,185600.0
2012-03-13 12:30:00,3.25,3.25,3.24,3.25,126400.0,3.25,3.25,3.24,3.25,126400.0
2012-03-13 13:00:00,3.25,3.27,3.25,3.26,225600.0,3.25,3.27,3.25,3.26,225600.0
2012-03-13 13:30:00,3.26,3.26,3.25,3.25,168000.0,3.26,3.26,3.25,3.25,168000.0
2012-03-13 14:00:00,3.25,3.26,3.25,3.26,326400.0,3.25,3.26,3.25,3.26,326400.0
2012-03-13 14:30:00,3.26,3.27,3.26,3.27,380800.0,3.26,3.27,3.26,3.27,380800.0
2012-03-13 15:00:00,3.27,3.28,3.27,3.27,449600.0,3.27,3.28,3.27,3.27,449600.0
2012-03-13 15:30:00,3.27,3.3,3.27,3.3,1088000.0,3.27,3.3,3.27,3.3,1088000.0
2012-03-14 09:30:00,3.29,3.31,3.28,3.29,347200.0,3.29,3.31,3.28,3.29,347200.0
2012-03-14 10:00:00,3.29,3.3,3.29,3.29,419200.0,3.29,3.3,3.29,3.29,419200.0
2012-03-14 10:30:00,3.29,3.3,3.28,3.29,1006400.0,3.29,3.3,3.28,3.29,1006400.0
2012-03-14 11:00:00,3.29,3.29,3.28,3.29,444800.0,3.29,3.29,3.28,3.29,444800.0
2012-03-14 11:30:00,3.29,3.29,3.28,3.29,171200.0,3.29,3.29,3.28,3.29,171200.0
2012-03-14 12:00:00,3.29,3.3,3.28,3.28,212800.0,3.29,3.3,3.28,3.28,212800.0
2012-03-14 12:30:00,3.29,3.3,3.29,3.29,164800.0,3.29,3.3,3.29,3.29,164800.0
2012-03-14 13:00:00,3.29,3.3,3.29,3.3,313600.0,3.29,3.3,3.29,3.3,313600.0
2012-03-14 13:30:00,3.3,3.3,3.29,3.3,451200.0,3.3,3.3,3.29,3.3,451200.0
2012-03-14 14:00:00,3.3,3.3,3.29,3.3,347200.0,3.3,3.3,3.29,3.3,347200.0
2012-03-14 14:30:00,3.3,3.3,3.29,3.29,587200.0,3.3,3.3,3.29,3.29,587200.0
2012-03-14 15:00:00,3.29,3.31,3.29,3.31,633600.0,3.29,3.31,3.29,3.31,633600.0
2012-03-14 15:30:00,3.31,3.31,3.3,3.3,700800.0,3.31,3.31,3.3,3.3,700800.0
2012-03-15 09:30:00,3.3,3.3,3.29,3.3,148800.0,3.3,3.3,3.29,3.3,148800.0
2012-03-15 10:00:00,3.3,3.33,3.29,3.32,366400.0,3.3,3.33,3.29,3.32,366400.0
2012-03-15 10:30:00,3.33,3.33,3.32,3.32,336000.0,3.33,3.33,3.32,3.32,336000.0
2012-03-15 11:00:00,3.32,3.33,3.31,3.33,292800.0,3.32,3.33,3.31,3.33,292800.0
2012-03-15 11:30:00,3.33,3.33,3.32,3.32,304000.0,3.33,3.33,3.32,3.32,304000.0
2012-03-15 12:00:00,3.32,3.33,3.32,3.33,315200.0,3.32,3.33,3.32,3.33,315200.0
2012-03-15 12:30:00,3.33,3.33,3.32,3.32,281600.0,3.33,3.33,3.32,3.32,281600.0
2012-03-15 13:00:00,3.32,3.33,3.32,3.32,156800.0,3.32,3.33,3.32,3.32,156800.0
2012-03-15 13:30:00,3.32,3.32,3.32,3.32,144000.0,3.32,3.32,3.32,3.32,144000.0
2012-03-15 14:00:00,3.32,3.32,3.32,3.32,305600.0,3.32,3.32,3.32,3.32,305600.0
2012-03-15 14:30:00,3.32,3.32,3.31,3.32,334400.0,3.32,3.32,3.31,3.32,334400.0
2012-03-15 15:00:00,3.32,3.32,3.31,3.31,643200.0,3.32,3.32,3.31,3.31,643200.0
2012-03-15 15:30:00,3.32,3.32,3.31,3.31,585600.0,3.32,3.32,3.31,3.31,585600.0
2012-03-16 09:30:00,3.31,3.32,3.3,3.31,1214400.0,3.31,3.32,3.3,3.31,1214400.0
2012-03-16 10:00:00,3.31,3.32,3.31,3.32,200000.0,3.31,3.32,3.31,3.32,200000.0
2012-03-16 10:30:00,3.32,3.33,3.32,3.33,228800.0,3.32,3.33,3.32,3.33,228800.0
2012-03-16 11:00:00,3.33,3.33,3.32,3.33,284800.0,3.33,3.33,3.32,3.33,284800.0
2012-03-16 11:30:00,3.33,3.33,3.33,3.33,240000.0,3.33,3.33,3.33,3.33,240000.0
2012-03-16 12:00:00,3.33,3.33,3.32,3.33,249600.0,3.33,3.33,3.32,3.33,249600.0
2012-03-16 12:30:00,3.33,3.33,3.33,3.33,262400.0,3.33,3.33,3.33,3.33,262400.0
2012-03-16 13:00:00,3.33,3.33,3.33,3.33,305600.0,3.33,3.33,3.33,3.33,305600.0
2012-03-16 13:30:00,3.33,3.33,3.32,3.33,169600.0,3.33,3.33,3.32,3.33,169600.0
2012-03-16 14:00:00,3.33,3.33,3.32,3.32,236800.0,3.33,3.33,3.32,3.32,236800.0
2012-03-16 14:30:00,3.32,3.32,3.31,3.32,240000.0,3.32,3.32,3.31,3.32,240000.0
2012-03-16 15:00:00,3.32,3.32,3.31,3.31,288000.0,3.32,3.32,3.31,3.31,288000.0
2012-03-16 15:30:00,3.31,3.31,3.3,3.31,694400.0,3.31,3.31,3.3,3.31,694400.0
2012-03-19 09:30:00,3.3,3.31,3.29,3.31,137600.0,3.3,3.31,3.29,3.31,137600.0
2012-03-19 10:00:00,3.3,3.3,3.28,3.29,104000.0,3.3,3.3,3.28,3.29,104000.0
2012-03-19 10:30:00,3.3,3.31,3.3,3.31,139200.0,3.3,3.31,3.3,3.31,139200.0
2012-03-19 11:00:00,3.3,3.31,3.29,3.31,163200.0,3.3,3.31,3.29,3.31,163200.0
2012-03-19 11:30:00,3.31,3.32,3.31,3.32,201600.0,3.31,3.32,3.31,3.32,201600.0
2012-03-19 12:00:00,3.32,3.32,3.31,3.31,180800.0,3.32,3.32,3.31,3.31,180800.0
2012-03-19 12:30:00,3.31,3.32,3.31,3.31,172800.0,3.31,3.32,3.31,3.31,172800.0
2012-03-19 13:00:00,3.31,3.31,3.3,3.31,297600.0,3.31,3.31,3.3,3.31,297600.0
2012-03-19 13:30:00,3.3,3.31,3.3,3.3,305600.0,3.3,3.31,3.3,3.3,305600.0
2012-03-19 14:00:00,3.3,3.31,3.3,3.31,168000.0,3.3,3.31,3.3,3.31,168000.0
2012-03-19 14:30:00,3.3,3.31,3.3,3.31,137600.0,3.3,3.31,3.3,3.31,137600.0
2012-03-19 15:00:00,3.31,3.31,3.31,3.31,193600.0,3.31,3.31,3.31,3.31,193600.0
2012-03-19 15:30:00,3.31,3.31,3.3,3.3,344000.0,3.31,3.31,3.3,3.3,344000.0
2012-03-20 09:30:00,3.28,3.29,3.28,3.29,115200.0,3.28,3.29,3.28,3.29,115200.0
2012-03-20 10:00:00,3.28,3.3,3.28,3.29,116800.0,3.28,3.3,3.28,3.29,116800.0
2012-03-20 10:30:00,3.29,3.29,3.28,3.29,57600.0,3.29,3.29,3.28,3.29,57600.0
2012-03-20 11:00:00,3.29,3.3,3.29,3.29,80000.0,3.29,3.3,3.29,3.29,80000.0
2012-03-20 11:30:00,3.29,3.29,3.28,3.28,48000.0,3.29,3.29,3.28,3.28,48000.0
2012-03-20 12:00:00,3.28,3.28,3.28,3.28,76800.0,3.28,3.28,3.28,3.28,76800.0
2012-03-20 12:30:00,3.28,3.29,3.28,3.28,51200.0,3.28,3.29,3.28,3.28,51200.0
2012-03-20 13:00:00,3.28,3.29,3.28,3.29,83200.0,3.28,3.29,3.28,3.29,83200.0
2012-03-20 13:30:00,3.29,3.29,3.28,3.29,64000.0,3.29,3.29,3.28,3.29,64000.0
2012-03-20 14:00:00,3.29,3.3,3.29,3.3,110400.0,3.29,3.3,3.29,3.3,110400.0
2012-03-20 14:30:00,3.3,3.3,3.29,3.3,84800.0,3.3,3.3,3.29,3.3,84800.0
2012-03-20 15:00:00,3.3,3.3,3.29,3.29,158400.0,3.3,3.3,3.29,3.29,158400.0
2012-03-20 15:30:00,3.29,3.29,3.28,3.29,372800.0,3.29,3.29,3.28,3.29,372800.0
2012-03-21 09:30:00,3.3,3.3,3.29,3.29,124800.0,3.3,3.3,3.29,3.29,124800.0
2012-03-21 10:00:00,3.29,3.29,3.27,3.28,195200.0,3.29,3.29,3.27,3.28,195200.0
2012-03-21 10:30:00,3.28,3.29,3.27,3.28,278400.0,3.28,3.29,3.27,3.28,278400.0
2012-03-21 11:00:00,3.27,3.28,3.27,3.28,385600.0,3.27,3.28,3.27,3.28,385600.0
2012-03-21 11:30:00,3.27,3.29,3.27,3.29,110400.0,3.27,3.29,3.27,3.29,110400.0
2012-03-21 12:00:00,3.29,3.31,3.29,3.31,152000.0,3.29,3.31,3.29,3.31,152000.0
2012-03-21 12:30:00,3.31,3.31,3.3,3.31,128000.0,3.31,3.31,3.3,3.31,128000.0
2012-03-21 13:00:00,3.31,3.31,3.3,3.3,110400.0,3.31,3.31,3.3,3.3,110400.0
2012-03-21 13:30:00,3.3,3.31,3.3,3.3,65600.0,3.3,3.31,3.3,3.3,65600.0
2012-03-21 14:00:00,3.31,3.31,3.31,3.31,166400.0,3.31,3.31,3.31,3.31,166400.0
2012-03-21 14:30:00,3.31,3.31,3.3,3.3,196800.0,3.31,3.31,3.3,3.3,196800.0
2012-03-21 15:00:00,3.3,3.31,3.3,3.31,174400.0,3.3,3.31,3.3,3.31,174400.0
2012-03-21 15:30:00,3.31,3.31,3.3,3.3,320000.0,3.31,3.31,3.3,3.3,320000.0
2012-03-22 09:30:00,3.27,3.3,3.27,3.29,251200.0,3.27,3.3,3.27,3.29,251200.0
2012-03-22 10:00:00,3.29,3.29,3.28,3.28,110400.0,3.29,3.29,3.28,3.28,110400.0
2012-03-22 10:30:00,3.28,3.28,3.27,3.27,102400.0,3.28,3.28,3.27,3.27,102400.0
2012-03-22 11:00:00,3.27,3.27,3.26,3.27,86400.0,3.27,3.27,3.26,3.27,86400.0
2012-03-22 11:30:00,3.28,3.28,3.28,3.28,68800.0,3.28,3.28,3.28,3.28,68800.0
2012-03-22 12:00:00,3.28,3.29,3.28,3.29,46400.0,3.28,3.29,3.28,3.29,46400.0
2012-03-22 12:30:00,3.29,3.3,3.29,3.3,56000.0,3.29,3.3,3.29,3.3,56000.0
2012-03-22 13:00:00,3.3,3.3,3.29,3.29,94400.0,3.3,3.3,3.29,3.29,94400.0
2012-03-22 13:30:00,3.3,3.3,3.29,3.3,100800.0,3.3,3.3,3.29,3.3,100800.0
2012-03-22 14:00:00,3.3,3.3,3.3,3.3,115200.0,3.3,3.3,3.3,3.3,115200.0
2012-03-22 14:30:00,3.3,3.3,3.3,3.3,75200.0,3.3,3.3,3.3,3.3,75200.0
2012-03-22 15:00:00,3.3,3.3,3.29,3.3,176000.0,3.3,3.3,3.29,3.3,176000.0
2012-03-22 15:30:00,3.3,3.3,3.29,3.3,422400.0,3.3,3.3,3.29,3.3,422400.0
2012-03-23 09:30:00,3.31,3.31,3.29,3.29,107200.0,3.31,3.31,3.29,3.29,107200.0
2012-03-23 10:00:00,3.29,3.29,3.28,3.28,75200.0,3.29,3.29,3.28,3.28,75200.0
2012-03-23 10:30:00,3.27,3.28,3.27,3.28,89600.0,3.27,3.28,3.27,3.28,89600.0
2012-03-23 11:00:00,3.28,3.28,3.28,3.28,84800.0,3.28,3.28,3.28,3.28,84800.0
2012-03-23 11:30:00,3.28,3.29,3.28,3.28,102400.0,3.28,3.29,3.28,3.28,102400.0
2012-03-23 12:00:00,3.28,3.28,3.27,3.28,192000.0,3.28,3.28,3.27,3.28,192000.0
2012-03-23 12:30:00,3.28,3.28,3.28,3.28,91200.0,3.28,3.28,3.28,3.28,91200.0
2012-03-23 13:00:00,3.28,3.29,3.28,3.29,17600.0,3.28,3.29,3.28,3.29,17600.0
2012-03-23 13:30:00,3.29,3.29,3.29,3.29,88000.0,3.29,3.29,3.29,3.29,88000.0
2012-03-23 14:00:00,3.29,3.3,3.29,3.3,60800.0,3.29,3.3,3.29,3.3,60800.0
2012-03-23 14:30:00,3.3,3.31,3.3,3.31,201600.0,3.3,3.31,3.3,3.31,201600.0
2012-03-23 15:00:00,3.31,3.31,3.3,3.31,176000.0,3.31,3.31,3.3,3.31,176000.0
2012-03-23 15:30:00,3.31,3.31,3.3,3.3,236800.0,3.31,3.31,3.3,3.3,236800.0
2012-03-26 09:30:00,3.33,3.34,3.32,3.32,328000.0,3.33,3.34,3.32,3.32,328000.0
2012-03-26 10:00:00,3.32,3.34,3.32,3.33,203200.0,3.32,3.34,3.32,3.33,203200.0
2012-03-26 10:30:00,3.33,3.33,3.33,3.33,56000.0,3.33,3.33,3.33,3.33,56000.0
2012-03-26 11:00:00,3.33,3.33,3.32,3.33,123200.0,3.33,3.33,3.32,3.33,123200.0
2012-03-26 11:30:00,3.33,3.33,3.32,3.32,46400.0,3.33,3.33,3.32,3.32,46400.0
2012-03-26 12:00:00,3.32,3.33,3.32,3.32,158400.0,3.32,3.33,3.32,3.32,158400.0
2012-03-26 12:30:00,3.32,3.32,3.32,3.32,62400.0,3.32,3.32,3.32,3.32,62400.0
2012-03-26 13:00:00,3.32,3.33,3.32,3.33,92800.0,3.32,3.33,3.32,3.33,92800.0
2012-03-26 13:30:00,3.33,3.33,3.33,3.33,48000.0,3.33,3.33,3.33,3.33,48000.0
2012-03-26 14:00:00,3.33,3.34,3.33,3.34,185600.0,3.33,3.34,3.33,3.34,185600.0
2012-03-26 14:30:00,3.34,3.35,3.34,3.35,326400.0,3.34,3.35,3.34,3.35,326400.0
2012-03-26 15:00:00,3.34,3.34,3.34,3.34,195200.0,3.34,3.34,3.34,3.34,195200.0
2012-03-26 15:30:00,3.34,3.35,3.34,3.34,476800.0,3.34,3.35,3.34,3.34,476800.0
2012-03-27 09:30:00,3.35,3.35,3.34,3.34,57600.0,3.35,3.35,3.34,3.34,57600.0
2012-03-27 10:00:00,3.33,3.34,3.33,3.34,89600.0,3.33,3.34,3.33,3.34,89600.0
2012-03-27 10:30:00,3.34,3.34,3.33,3.33,246400.0,3.34,3.34,3.33,3.33,246400.0
2012-03-27 11:00:00,3.33,3.33,3.33,3.33,96000.0,3.33,3.33,3.33,3.33,96000.0
2012-03-27 11:30:00,3.33,3.33,3.32,3.33,75200.0,3.33,3.33,3.32,3.33,75200.0
2012-03-27 12:00:00,3.33,3.33,3.32,3.32,51200.0,3.33,3.33,3.32,3.32,51200.0
2012-03-27 12:30:00,3.32,3.33,3.32,3.32,268800.0,3.32,3.33,3.32,3.32,268800.0
2012-03-27 13:00:00,3.32,3.32,3.31,3.32,139200.0,3.32,3.32,3.31,3.32,139200.0
2012-03-27 13:30:00,3.32,3.32,3.31,3.32,291200.0,3.32,3.32,3.31,3.32,291200.0
2012-03-27 14:00:00,3.32,3.32,3.31,3.32,147200.0,3.32,3.32,3.31,3.32,147200.0
2012-03-27 14:30:00,3.32,3.32,3.32,3.32,193600.0,3.32,3.32,3.32,3.32,193600.0
2012-03-27 15:00:00,3.32,3.32,3.32,3.32,291200.0,3.32,3.32,3.32,3.32,291200.0
2012-03-27 15:30:00,3.32,3.32,3.32,3.32,625600.0,3.32,3.32,3.32,3.32,625600.0
2012-03-28 09:30:00,3.32,3.32,3.29,3.3,244800.0,3.32,3.32,3.29,3.3,244800.0
2012-03-28 10:00:00,3.3,3.3,3.3,3.3,203200.0,3.3,3.3,3.3,3.3,203200.0
2012-03-28 10:30:00,3.3,3.3,3.29,3.29,80000.0,3.3,3.3,3.29,3.29,80000.0
2012-03-28 11:00:00,3.29,3.3,3.29,3.29,73600.0,3.29,3.3,3.29,3.29,73600.0
2012-03-28 11:30:00,3.29,3.29,3.27,3.27,214400.0,3.29,3.29,3.27,3.27,214400.0
2012-03-28 12:00:00,3.27,3.29,3.27,3.29,140800.0,3.27,3.29,3.27,3.29,140800.0
2012-03-28 12:30:00,3.29,3.3,3.29,3.3,118400.0,3.29,3.3,3.29,3.3,118400.0
2012-03-28 13:00:00,3.3,3.3,3.29,3.29,56000.0,3.3,3.3,3.29,3.29,56000.0
2012-03-28 13:30:00,3.29,3.3,3.28,3.28,267200.0,3.29,3.3,3.28,3.28,267200.0
2012-03-28 14:00:00,3.28,3.28,3.28,3.28,201600.0,3.28,3.28,3.28,3.28,201600.0
2012-03-28 14:30:00,3.28,3.29,3.28,3.29,390400.0,3.28,3.29,3.28,3.29,390400.0
2012-03-28 15:00:00,3.29,3.3,3.29,3.29,380800.0,3.29,3.3,3.29,3.29,380800.0
2012-03-28 15:30:00,3.29,3.3,3.29,3.3,512000.0,3.29,3.3,3.29,3.3,512000.0
2012-03-29 09:30:00,3.28,3.31,3.25,3.25,325600.0,3.28,3.31,3.25,3.25,325600.0
2012-03-29 10:00:00,3.26,3.27,3.25,3.25,151200.0,3.26,3.27,3.25,3.25,151200.0
2012-03-29 10:30:00,3.25,3.26,3.25,3.25,150400.0,3.25,3.26,3.25,3.25,150400.0
2012-03-29 11:00:00,3.25,3.26,3.24,3.24,159200.0,3.25,3.26,3.24,3.24,159200.0
2012-03-29 11:30:00,3.24,3.25,3.24,3.24,189600.0,3.24,3.25,3.24,3.24,189600.0
2012-03-29 12:00:00,3.24,3.25,3.24,3.25,234400.0,3.24,3.25,3.24,3.25,234400.0
2012-03-29 12:30:00,3.25,3.26,3.24,3.25,143200.0,3.25,3.26,3.24,3.25,143200.0
2012-03-29 13:00:00,3.26,3.26,3.25,3.25,125600.0,3.26,3.26,3.25,3.25,125600.0
2012-03-29 13:30:00,3.25,3.25,3.25,3.25,169600.0,3.25,3.25,3.25,3.25,169600.0
2012-03-29 14:00:00,3.25,3.27,3.25,3.27,156800.0,3.25,3.27,3.25,3.27,156800.0
2012-03-29 14:30:00,3.27,3.28,3.26,3.28,218400.0,3.27,3.28,3.26,3.28,218400.0
2012-03-29 15:00:00,3.28,3.29,3.27,3.28,411200.0,3.28,3.29,3.27,3.28,411200.0
2012-03-29 15:30:00,3.28,3.29,3.28,3.28,717600.0,3.28,3.29,3.28,3.28,717600.0
2012-03-30 09:30:00,3.29,3.29,3.26,3.28,220800.0,3.29,3.29,3.26,3.28,220800.0
2012-03-30 10:00:00,3.27,3.28,3.27,3.27,198400.0,3.27,3.28,3.27,3.27,198400.0
2012-03-30 10:30:00,3.27,3.27,3.26,3.27,451200.0,3.27,3.27,3.26,3.27,451200.0
2012-03-30 11:00:00,3.27,3.27,3.26,3.27,163200.0,3.27,3.27,3.26,3.27,163200.0
2012-03-30 11:30:00,3.27,3.28,3.27,3.28,104000.0,3.27,3.28,3.27,3.28,104000.0
2012-03-30 12:00:00,3.28,3.28,3.27,3.27,99200.0,3.28,3.28,3.27,3.27,99200.0
2012-03-30 12:30:00,3.27,3.28,3.27,3.27,103200.0,3.27,3.28,3.27,3.27,103200.0
2012-03-30 13:00:00,3.27,3.28,3.27,3.27,79200.0,3.27,3.28,3.27,3.27,79200.0
2012-03-30 13:30:00,3.27,3.28,3.27,3.27,75200.0,3.27,3.28,3.27,3.27,75200.0
2012-03-30 14:00:00,3.27,3.28,3.27,3.28,140000.0,3.27,3.28,3.27,3.28,140000.0
2012-03-30 14:30:00,3.28,3.28,3.28,3.28,156000.0,3.28,3.28,3.28,3.28,156000.0
2012-03-30 15:00:00,3.28,3.28,3.27,3.28,276000.0,3.28,3.28,3.27,3.28,276000.0
2012-03-30 15:30:00,3.28,3.28,3.26,3.26,1061600.0,3.28,3.28,3.26,3.26,1061600.0
2012-04-02 09:30:00,3.26,3.28,3.24,3.24,175200.0,3.26,3.28,3.24,3.24,175200.0
2012-04-02 10:00:00,3.24,3.26,3.24,3.26,198400.0,3.24,3.26,3.24,3.26,198400.0
2012-04-02 10:30:00,3.26,3.26,3.24,3.24,266400.0,3.26,3.26,3.24,3.24,266400.0
2012-04-02 11:00:00,3.24,3.25,3.24,3.25,160000.0,3.24,3.25,3.24,3.25,160000.0
2012-04-02 11:30:00,3.25,3.26,3.24,3.25,148000.0,3.25,3.26,3.24,3.25,148000.0
2012-04-02 12:00:00,3.25,3.26,3.25,3.26,152800.0,3.25,3.26,3.25,3.26,152800.0
2012-04-02 12:30:00,3.26,3.26,3.26,3.26,199200.0,3.26,3.26,3.26,3.26,199200.0
2012-04-02 13:00:00,3.26,3.27,3.26,3.26,157600.0,3.26,3.27,3.26,3.26,157600.0
2012-04-02 13:30:00,3.26,3.27,3.26,3.26,223200.0,3.26,3.27,3.26,3.26,223200.0
2012-04-02 14:00:00,3.26,3.27,3.26,3.26,240000.0,3.26,3.27,3.26,3.26,240000.0
2012-04-02 14:30:00,3.27,3.27,3.26,3.27,250400.0,3.27,3.27,3.26,3.27,250400.0
2012-04-02 15:00:00,3.27,3.28,3.27,3.27,522400.0,3.27,3.28,3.27,3.27,522400.0
2012-04-02 15:30:00,3.27,3.27,3.26,3.26,845600.0,3.27,3.27,3.26,3.26,845600.0
2012-04-03 09:30:00,3.27,3.27,3.23,3.26,279200.0,3.27,3.27,3.23,3.26,279200.0
2012-04-03 10:00:00,3.26,3.26,3.25,3.26,182400.0,3.26,3.26,3.25,3.26,182400.0
2012-04-03 10:30:00,3.26,3.26,3.25,3.26,162400.0,3.26,3.26,3.25,3.26,162400.0
2012-04-03 11:00:00,3.26,3.26,3.25,3.25,99200.0,3.26,3.26,3.25,3.25,99200.0
2012-04-03 11:30:00,3.25,3.26,3.25,3.26,140800.0,3.25,3.26,3.25,3.26,140800.0
2012-04-03 12:00:00,3.26,3.26,3.25,3.26,86400.0,3.26,3.26,3.25,3.26,86400.0
2012-04-03 12:30:00,3.26,3.27,3.26,3.26,161600.0,3.26,3.27,3.26,3.26,161600.0
2012-04-03 13:00:00,3.26,3.26,3.26,3.26,200000.0,3.26,3.26,3.26,3.26,200000.0
2012-04-03 13:30:00,3.26,3.26,3.26,3.26,184800.0,3.26,3.26,3.26,3.26,184800.0
2012-04-03 14:00:00,3.26,3.26,3.24,3.25,236800.0,3.26,3.26,3.24,3.25,236800.0
2012-04-03 14:30:00,3.25,3.25,3.24,3.25,278400.0,3.25,3.25,3.24,3.25,278400.0
2012-04-03 15:00:00,3.25,3.26,3.24,3.25,497600.0,3.25,3.26,3.24,3.25,497600.0
2012-04-03 15:30:00,3.26,3.27,3.26,3.26,1577600.0,3.26,3.27,3.26,3.26,1577600.0
2012-04-04 09:30:00,3.24,3.25,3.22,3.23,354400.0,3.24,3.25,3.22,3.23,354400.0
2012-04-04 10:00:00,3.23,3.23,3.2,3.21,208800.0,3.23,3.23,3.2,3.21,208800.0
2012-04-04 10:30:00,3.21,3.21,3.19,3.19,299200.0,3.21,3.21,3.19,3.19,299200.0
2012-04-04 11:00:00,3.19,3.2,3.19,3.19,184000.0,3.19,3.2,3.19,3.19,184000.0
2012-04-04 11:30:00,3.19,3.2,3.19,3.2,203200.0,3.19,3.2,3.19,3.2,203200.0
2012-04-04 12:00:00,3.2,3.2,3.19,3.19,235200.0,3.2,3.2,3.19,3.19,235200.0
2012-04-04 12:30:00,3.19,3.19,3.19,3.19,139200.0,3.19,3.19,3.19,3.19,139200.0
2012-04-04 13:00:00,3.19,3.2,3.19,3.19,223200.0,3.19,3.2,3.19,3.19,223200.0
2012-04-04 13:30:00,3.19,3.19,3.19,3.19,507200.0,3.19,3.19,3.19,3.19,507200.0
2012-04-04 14:00:00,3.19,3.2,3.19,3.19,340000.0,3.19,3.2,3.19,3.19,340000.0
2012-04-04 14:30:00,3.19,3.2,3.19,3.2,250400.0,3.19,3.2,3.19,3.2,250400.0
2012-04-04 15:00:00,3.2,3.2,3.2,3.2,555200.0,3.2,3.2,3.2,3.2,555200.0
2012-04-04 15:30:00,3.2,3.21,3.2,3.21,740000.0,3.2,3.21,3.2,3.21,740000.0
2012-04-05 09:30:00,3.19,3.21,3.19,3.19,117600.0,3.19,3.21,3.19,3.19,117600.0
2012-04-05 10:00:00,3.19,3.2,3.19,3.19,73600.0,3.19,3.2,3.19,3.19,73600.0
2012-04-05 10:30:00,3.19,3.19,3.18,3.19,158400.0,3.19,3.19,3.18,3.19,158400.0
2012-04-05 11:00:00,3.19,3.19,3.19,3.19,132800.0,3.19,3.19,3.19,3.19,132800.0
2012-04-05 11:30:00,3.19,3.2,3.19,3.19,273600.0,3.19,3.2,3.19,3.19,273600.0
2012-04-05 12:00:00,3.19,3.19,3.19,3.19,180000.0,3.19,3.19,3.19,3.19,180000.0
2012-04-05 12:30:00,3.19,3.19,3.19,3.19,132000.0,3.19,3.19,3.19,3.19,132000.0
2012-04-05 13:00:00,3.19,3.19,3.19,3.19,137600.0,3.19,3.19,3.19,3.19,137600.0
2012-04-05 13:30:00,3.19,3.19,3.18,3.18,100000.0,3.19,3.19,3.18,3.18,100000.0
2012-04-05 14:00:00,3.18,3.19,3.18,3.18,125600.0,3.18,3.19,3.18,3.18,125600.0
2012-04-05 14:30:00,3.18,3.18,3.17,3.17,231200.0,3.18,3.18,3.17,3.17,231200.0
2012-04-05 15:00:00,3.17,3.19,3.17,3.19,288000.0,3.17,3.19,3.17,3.19,288000.0
2012-04-05 15:30:00,3.19,3.19,3.18,3.18,796800.0,3.19,3.19,3.18,3.18,796800.0
2012-04-09 09:30:00,3.15,3.17,3.14,3.14,261600.0,3.15,3.17,3.14,3.14,261600.0
2012-04-09 10:00:00,3.15,3.15,3.15,3.15,175200.0,3.15,3.15,3.15,3.15,175200.0
2012-04-09 10:30:00,3.15,3.16,3.15,3.16,203200.0,3.15,3.16,3.15,3.16,203200.0
2012-04-09 11:00:00,3.16,3.16,3.15,3.15,190400.0,3.16,3.16,3.15,3.15,190400.0
2012-04-09 11:30:00,3.15,3.16,3.15,3.16,161600.0,3.15,3.16,3.15,3.16,161600.0
2012-04-09 12:00:00,3.16,3.17,3.16,3.17,288800.0,3.16,3.17,3.16,3.17,288800.0
2012-04-09 12:30:00,3.17,3.17,3.16,3.16,256000.0,3.17,3.17,3.16,3.16,256000.0
2012-04-09 13:00:00,3.16,3.16,3.16,3.16,102400.0,3.16,3.16,3.16,3.16,102400.0
2012-04-09 13:30:00,3.16,3.17,3.16,3.17,247200.0,3.16,3.17,3.16,3.17,247200.0
2012-04-09 14:00:00,3.17,3.17,3.16,3.17,225600.0,3.17,3.17,3.16,3.17,225600.0
2012-04-09 14:30:00,3.17,3.17,3.17,3.17,200000.0,3.17,3.17,3.17,3.17,200000.0
2012-04-09 15:00:00,3.17,3.17,3.16,3.17,339200.0,3.17,3.17,3.16,3.17,339200.0
2012-04-09 15:30:00,3.17,3.17,3.16,3.16,916000.0,3.17,3.17,3.16,3.16,916000.0
2012-04-10 09:30:00,3.17,3.17,3.13,3.14,448800.0,3.17,3.17,3.13,3.14,448800.0
2012-04-10 10:00:00,3.14,3.14,3.12,3.12,320800.0,3.14,3.14,3.12,3.12,320800.0
2012-04-10 10:30:00,3.12,3.12,3.12,3.12,230400.0,3.12,3.12,3.12,3.12,230400.0
2012-04-10 11:00:00,3.12,3.13,3.12,3.12,284000.0,3.12,3.13,3.12,3.12,284000.0
2012-04-10 11:30:00,3.12,3.12,3.11,3.11,135200.0,3.12,3.12,3.11,3.11,135200.0
2012-04-10 12:00:00,3.11,3.11,3.1,3.11,134400.0,3.11,3.11,3.1,3.11,134400.0
2012-04-10 12:30:00,3.11,3.11,3.09,3.09,212800.0,3.11,3.11,3.09,3.09,212800.0
2012-04-10 13:00:00,3.09,3.1,3.08,3.09,208000.0,3.09,3.1,3.08,3.09,208000.0
2012-04-10 13:30:00,3.09,3.1,3.09,3.09,167200.0,3.09,3.1,3.09,3.09,167200.0
2012-04-10 14:00:00,3.09,3.09,3.08,3.09,248800.0,3.09,3.09,3.08,3.09,248800.0
2012-04-10 14:30:00,3.09,3.09,3.08,3.08,247200.0,3.09,3.09,3.08,3.08,247200.0
2012-04-10 15:00:00,3.08,3.09,3.08,3.09,343200.0,3.08,3.09,3.08,3.09,343200.0
2012-04-10 15:30:00,3.09,3.09,3.08,3.08,790400.0,3.09,3.09,3.08,3.08,790400.0
2012-04-11 09:30:00,3.11,3.12,3.1,3.12,1152800.0,3.11,3.12,3.1,3.12,1152800.0
2012-04-11 10:00:00,3.12,3.13,3.12,3.13,1218400.0,3.12,3.13,3.12,3.13,1218400.0
2012-04-11 10:30:00,3.13,3.14,3.13,3.14,235200.0,3.13,3.14,3.13,3.14,235200.0
2012-04-11 11:00:00,3.14,3.14,3.14,3.14,776800.0,3.14,3.14,3.14,3.14,776800.0
2012-04-11 11:30:00,3.14,3.14,3.14,3.14,83200.0,3.14,3.14,3.14,3.14,83200.0
2012-04-11 12:00:00,3.14,3.15,3.14,3.14,552000.0,3.14,3.15,3.14,3.14,552000.0
2012-04-11 12:30:00,3.14,3.14,3.14,3.14,144000.0,3.14,3.14,3.14,3.14,144000.0
2012-04-11 13:00:00,3.14,3.14,3.13,3.13,275200.0,3.14,3.14,3.13,3.13,275200.0
2012-04-11 13:30:00,3.13,3.13,3.13,3.13,151200.0,3.13,3.13,3.13,3.13,151200.0
2012-04-11 14:00:00,3.13,3.13,3.12,3.12,221600.0,3.13,3.13,3.12,3.12,221600.0
2012-04-11 14:30:00,3.13,3.13,3.12,3.13,129600.0,3.13,3.13,3.12,3.13,129600.0
2012-04-11 15:00:00,3.13,3.13,3.12,3.13,245600.0,3.13,3.13,3.12,3.13,245600.0
2012-04-11 15:30:00,3.13,3.14,3.13,3.14,590400.0,3.13,3.14,3.13,3.14,590400.0
2012-04-12 09:30:00,3.15,3.17,3.14,3.17,209600.0,3.15,3.17,3.14,3.17,209600.0
2012-04-12 10:00:00,3.17,3.18,3.17,3.17,361600.0,3.17,3.18,3.17,3.17,361600.0
2012-04-12 10:30:00,3.18,3.19,3.18,3.19,566400.0,3.18,3.19,3.18,3.19,566400.0
2012-04-12 11:00:00,3.19,3.2,3.18,3.19,282400.0,3.19,3.2,3.18,3.19,282400.0
2012-04-12 11:30:00,3.19,3.19,3.18,3.19,204000.0,3.19,3.19,3.18,3.19,204000.0
2012-04-12 12:00:00,3.19,3.2,3.19,3.2,387200.0,3.19,3.2,3.19,3.2,387200.0
2012-04-12 12:30:00,3.2,3.21,3.2,3.21,209600.0,3.2,3.21,3.2,3.21,209600.0
2012-04-12 13:00:00,3.21,3.21,3.2,3.21,112000.0,3.21,3.21,3.2,3.21,112000.0
2012-04-12 13:30:00,3.21,3.22,3.21,3.21,306400.0,3.21,3.22,3.21,3.21,306400.0
2012-04-12 14:00:00,3.21,3.21,3.21,3.21,131200.0,3.21,3.21,3.21,3.21,131200.0
2012-04-12 14:30:00,3.21,3.22,3.21,3.22,222400.0,3.21,3.22,3.21,3.22,222400.0
2012-04-12 15:00:00,3.22,3.22,3.21,3.21,136000.0,3.22,3.22,3.21,3.21,136000.0
2012-04-12 15:30:00,3.21,3.21,3.2,3.2,543200.0,3.21,3.21,3.2,3.2,543200.0
2012-04-13 09:30:00,3.19,3.22,3.19,3.2,211200.0,3.19,3.22,3.19,3.2,211200.0
2012-04-13 10:00:00,3.2,3.2,3.19,3.2,388800.0,3.2,3.2,3.19,3.2,388800.0
2012-04-13 10:30:00,3.2,3.2,3.19,3.2,282400.0,3.2,3.2,3.19,3.2,282400.0
2012-04-13 11:00:00,3.2,3.22,3.2,3.22,439200.0,3.2,3.22,3.2,3.22,439200.0
2012-04-13 11:30:00,3.22,3.22,3.21,3.21,128000.0,3.22,3.22,3.21,3.21,128000.0
2012-04-13 12:00:00,3.21,3.21,3.2,3.2,103200.0,3.21,3.21,3.2,3.2,103200.0
2012-04-13 12:30:00,3.2,3.21,3.2,3.21,118400.0,3.2,3.21,3.2,3.21,118400.0
2012-04-13 13:00:00,3.21,3.22,3.21,3.21,297600.0,3.21,3.22,3.21,3.21,297600.0
2012-04-13 13:30:00,3.21,3.22,3.21,3.21,90400.0,3.21,3.22,3.21,3.21,90400.0
2012-04-13 14:00:00,3.21,3.21,3.2,3.2,109600.0,3.21,3.21,3.2,3.2,109600.0
2012-04-13 14:30:00,3.2,3.2,3.2,3.2,289600.0,3.2,3.2,3.2,3.2,289600.0
2012-04-13 15:00:00,3.2,3.21,3.2,3.21,600000.0,3.2,3.21,3.2,3.21,600000.0
2012-04-13 15:30:00,3.21,3.22,3.2,3.2,3278400.0,3.21,3.22,3.2,3.2,3278400.0
2012-04-16 09:30:00,3.22,3.24,3.22,3.22,364800.0,3.22,3.24,3.22,3.22,364800.0
2012-04-16 10:00:00,3.22,3.22,3.21,3.21,299200.0,3.22,3.22,3.21,3.21,299200.0
2012-04-16 10:30:00,3.21,3.22,3.21,3.22,162400.0,3.21,3.22,3.21,3.22,162400.0
2012-04-16 11:00:00,3.22,3.23,3.22,3.23,401600.0,3.22,3.23,3.22,3.23,401600.0
2012-04-16 11:30:00,3.23,3.24,3.23,3.23,238400.0,3.23,3.24,3.23,3.23,238400.0
2012-04-16 12:00:00,3.23,3.24,3.23,3.23,350400.0,3.23,3.24,3.23,3.23,350400.0
2012-04-16 12:30:00,3.23,3.25,3.23,3.25,2340000.0,3.23,3.25,3.23,3.25,2340000.0
2012-04-16 13:00:00,3.24,3.26,3.24,3.26,301600.0,3.24,3.26,3.24,3.26,301600.0
2012-04-16 13:30:00,3.26,3.27,3.26,3.27,430400.0,3.26,3.27,3.26,3.27,430400.0
2012-04-16 14:00:00,3.27,3.27,3.26,3.27,336800.0,3.27,3.27,3.26,3.27,336800.0
2012-04-16 14:30:00,3.26,3.28,3.26,3.27,385600.0,3.26,3.28,3.26,3.27,385600.0
2012-04-16 15:00:00,3.27,3.27,3.26,3.27,414400.0,3.27,3.27,3.26,3.27,414400.0
2012-04-16 15:30:00,3.27,3.27,3.26,3.26,686400.0,3.27,3.27,3.26,3.26,686400.0
2012-04-17 09:30:00,3.27,3.3,3.24,3.3,312800.0,3.27,3.3,3.24,3.3,312800.0
2012-04-17 10:00:00,3.3,3.3,3.28,3.29,287200.0,3.3,3.3,3.28,3.29,287200.0
2012-04-17 10:30:00,3.29,3.3,3.29,3.3,273600.0,3.29,3.3,3.29,3.3,273600.0
2012-04-17 11:00:00,3.3,3.31,3.3,3.31,185600.0,3.3,3.31,3.3,3.31,185600.0
2012-04-17 11:30:00,3.31,3.31,3.3,3.3,192000.0,3.31,3.31,3.3,3.3,192000.0
2012-04-17 12:00:00,3.3,3.3,3.29,3.3,185600.0,3.3,3.3,3.29,3.3,185600.0
2012-04-17 12:30:00,3.3,3.3,3.3,3.3,118400.0,3.3,3.3,3.3,3.3,118400.0
2012-04-17 13:00:00,3.3,3.3,3.29,3.29,224800.0,3.3,3.3,3.29,3.29,224800.0
2012-04-17 13:30:00,3.29,3.29,3.29,3.29,159200.0,3.29,3.29,3.29,3.29,159200.0
2012-04-17 14:00:00,3.29,3.29,3.29,3.29,96000.0,3.29,3.29,3.29,3.29,96000.0
2012-04-17 14:30:00,3.29,3.3,3.28,3.28,391200.0,3.29,3.3,3.28,3.28,391200.0
2012-04-17 15:00:00,3.28,3.29,3.28,3.29,221600.0,3.28,3.29,3.28,3.29,221600.0
2012-04-17 15:30:00,3.29,3.3,3.29,3.29,606400.0,3.29,3.3,3.29,3.29,606400.0
2012-04-18 09:30:00,3.29,3.31,3.27,3.3,412000.0,3.29,3.31,3.27,3.3,412000.0
2012-04-18 10:00:00,3.3,3.31,3.3,3.3,308000.0,3.3,3.31,3.3,3.3,308000.0
2012-04-18 10:30:00,3.3,3.32,3.3,3.32,564800.0,3.3,3.32,3.3,3.32,564800.0
2012-04-18 11:00:00,3.32,3.32,3.31,3.32,299200.0,3.32,3.32,3.31,3.32,299200.0
2012-04-18 11:30:00,3.32,3.32,3.31,3.32,212000.0,3.32,3.32,3.31,3.32,212000.0
2012-04-18 12:00:00,3.32,3.32,3.32,3.32,180800.0,3.32,3.32,3.32,3.32,180800.0
2012-04-18 12:30:00,3.32,3.33,3.32,3.33,175200.0,3.32,3.33,3.32,3.33,175200.0
2012-04-18 13:00:00,3.33,3.33,3.32,3.33,195200.0,3.33,3.33,3.32,3.33,195200.0
2012-04-18 13:30:00,3.33,3.33,3.32,3.32,256800.0,3.33,3.33,3.32,3.32,256800.0
2012-04-18 14:00:00,3.32,3.34,3.32,3.33,332800.0,3.32,3.34,3.32,3.33,332800.0
2012-04-18 14:30:00,3.33,3.33,3.33,3.33,340000.0,3.33,3.33,3.33,3.33,340000.0
2012-04-18 15:00:00,3.33,3.33,3.32,3.32,417600.0,3.33,3.33,3.32,3.32,417600.0
2012-04-18 15:30:00,3.32,3.33,3.32,3.32,803200.0,3.32,3.33,3.32,3.32,803200.0
2012-04-19 09:30:00,3.33,3.33,3.29,3.31,269600.0,3.33,3.33,3.29,3.31,269600.0
2012-04-19 10:00:00,3.31,3.31,3.28,3.29,131200.0,3.31,3.31,3.28,3.29,131200.0
2012-04-19 10:30:00,3.29,3.33,3.29,3.33,331200.0,3.29,3.33,3.29,3.33,331200.0
2012-04-19 11:00:00,3.33,3.34,3.33,3.33,262400.0,3.33,3.34,3.33,3.33,262400.0
2012-04-19 11:30:00,3.33,3.34,3.31,3.33,257600.0,3.33,3.34,3.31,3.33,257600.0
2012-04-19 12:00:00,3.33,3.33,3.31,3.31,217600.0,3.33,3.33,3.31,3.31,217600.0
2012-04-19 12:30:00,3.31,3.32,3.31,3.31,140000.0,3.31,3.32,3.31,3.31,140000.0
2012-04-19 13:00:00,3.31,3.32,3.3,3.3,217600.0,3.31,3.32,3.3,3.3,217600.0
2012-04-19 13:30:00,3.3,3.3,3.28,3.28,230400.0,3.3,3.3,3.28,3.28,230400.0
2012-04-19 14:00:00,3.28,3.29,3.28,3.29,531200.0,3.28,3.29,3.28,3.29,531200.0
2012-04-19 14:30:00,3.29,3.29,3.28,3.28,230400.0,3.29,3.29,3.28,3.28,230400.0
2012-04-19 15:00:00,3.28,3.29,3.28,3.29,388000.0,3.28,3.29,3.28,3.29,388000.0
2012-04-19 15:30:00,3.29,3.3,3.29,3.29,564800.0,3.29,3.3,3.29,3.29,564800.0
2012-04-20 09:30:00,3.31,3.32,3.29,3.31,139200.0,3.31,3.32,3.29,3.31,139200.0
2012-04-20 10:00:00,3.32,3.33,3.31,3.33,120000.0,3.32,3.33,3.31,3.33,120000.0
2012-04-20 10:30:00,3.33,3.34,3.33,3.33,147200.0,3.33,3.34,3.33,3.33,147200.0
2012-04-20 11:00:00,3.33,3.34,3.33,3.33,128800.0,3.33,3.34,3.33,3.33,128800.0
2012-04-20 11:30:00,3.33,3.34,3.33,3.33,100800.0,3.33,3.34,3.33,3.33,100800.0
2012-04-20 12:00:00,3.33,3.34,3.33,3.33,116000.0,3.33,3.34,3.33,3.33,116000.0
2012-04-20 12:30:00,3.33,3.33,3.32,3.32,110400.0,3.33,3.33,3.32,3.32,110400.0
2012-04-20 13:00:00,3.32,3.33,3.32,3.33,225600.0,3.32,3.33,3.32,3.33,225600.0
2012-04-20 13:30:00,3.33,3.33,3.32,3.32,144000.0,3.33,3.33,3.32,3.32,144000.0
2012-04-20 14:00:00,3.32,3.33,3.32,3.33,214400.0,3.32,3.33,3.32,3.33,214400.0
2012-04-20 14:30:00,3.33,3.33,3.32,3.32,115200.0,3.33,3.33,3.32,3.32,115200.0
2012-04-20 15:00:00,3.32,3.32,3.32,3.32,212800.0,3.32,3.32,3.32,3.32,212800.0
2012-04-20 15:30:00,3.32,3.32,3.31,3.32,642400.0,3.32,3.32,3.31,3.32,642400.0
2012-04-23 09:30:00,3.29,3.29,3.25,3.26,124800.0,3.29,3.29,3.25,3.26,124800.0
2012-04-23 10:00:00,3.25,3.27,3.25,3.26,423200.0,3.25,3.27,3.25,3.26,423200.0
2012-04-23 10:30:00,3.26,3.26,3.25,3.26,155200.0,3.26,3.26,3.25,3.26,155200.0
2012-04-23 11:00:00,3.26,3.26,3.25,3.26,143200.0,3.26,3.26,3.25,3.26,143200.0
2012-04-23 11:30:00,3.26,3.26,3.25,3.26,86400.0,3.26,3.26,3.25,3.26,86400.0
2012-04-23 12:00:00,3.26,3.26,3.26,3.26,47200.0,3.26,3.26,3.26,3.26,47200.0
2012-04-23 12:30:00,3.26,3.26,3.26,3.26,86400.0,3.26,3.26,3.26,3.26,86400.0
2012-04-23 13:00:00,3.26,3.27,3.26,3.27,132000.0,3.26,3.27,3.26,3.27,132000.0
2012-04-23 13:30:00,3.27,3.27,3.26,3.27,108800.0,3.27,3.27,3.26,3.27,108800.0
2012-04-23 14:00:00,3.27,3.28,3.26,3.27,162400.0,3.27,3.28,3.26,3.27,162400.0
2012-04-23 14:30:00,3.28,3.28,3.27,3.27,204800.0,3.28,3.28,3.27,3.27,204800.0
2012-04-23 15:00:00,3.27,3.28,3.27,3.28,339200.0,3.27,3.28,3.27,3.28,339200.0
2012-04-23 15:30:00,3.28,3.28,3.28,3.28,329600.0,3.28,3.28,3.28,3.28,329600.0
2012-04-24 09:30:00,3.27,3.29,3.26,3.29,297600.0,3.27,3.29,3.26,3.29,297600.0
2012-04-24 10:00:00,3.29,3.3,3.28,3.29,110400.0,3.29,3.3,3.28,3.29,110400.0
2012-04-24 10:30:00,3.29,3.29,3.28,3.29,165600.0,3.29,3.29,3.28,3.29,165600.0
2012-04-24 11:00:00,3.28,3.29,3.28,3.28,105600.0,3.28,3.29,3.28,3.28,105600.0
2012-04-24 11:30:00,3.28,3.29,3.28,3.29,149600.0,3.28,3.29,3.28,3.29,149600.0
2012-04-24 12:00:00,3.29,3.29,3.28,3.28,232800.0,3.29,3.29,3.28,3.28,232800.0
2012-04-24 12:30:00,3.28,3.28,3.28,3.28,112000.0,3.28,3.28,3.28,3.28,112000.0
2012-04-24 13:00:00,3.28,3.28,3.27,3.27,90400.0,3.28,3.28,3.27,3.27,90400.0
2012-04-24 13:30:00,3.27,3.28,3.26,3.26,96000.0,3.27,3.28,3.26,3.26,96000.0
2012-04-24 14:00:00,3.26,3.26,3.26,3.26,53600.0,3.26,3.26,3.26,3.26,53600.0
2012-04-24 14:30:00,3.26,3.26,3.26,3.26,78400.0,3.26,3.26,3.26,3.26,78400.0
2012-04-24 15:00:00,3.26,3.26,3.25,3.26,168800.0,3.26,3.26,3.25,3.26,168800.0
2012-04-24 15:30:00,3.25,3.28,3.25,3.28,521600.0,3.25,3.28,3.25,3.28,521600.0
2012-04-25 09:30:00,3.31,3.33,3.28,3.33,199200.0,3.31,3.33,3.28,3.33,199200.0
2012-04-25 10:00:00,3.33,3.33,3.31,3.32,304800.0,3.33,3.33,3.31,3.32,304800.0
2012-04-25 10:30:00,3.32,3.32,3.31,3.31,156000.0,3.32,3.32,3.31,3.31,156000.0
2012-04-25 11:00:00,3.31,3.31,3.3,3.31,132000.0,3.31,3.31,3.3,3.31,132000.0
2012-04-25 11:30:00,3.31,3.31,3.3,3.3,57600.0,3.31,3.31,3.3,3.3,57600.0
2012-04-25 12:00:00,3.3,3.31,3.3,3.31,49600.0,3.3,3.31,3.3,3.31,49600.0
2012-04-25 12:30:00,3.31,3.31,3.3,3.3,95200.0,3.31,3.31,3.3,3.3,95200.0
2012-04-25 13:00:00,3.3,3.31,3.3,3.3,96000.0,3.3,3.31,3.3,3.3,96000.0
2012-04-25 13:30:00,3.3,3.31,3.3,3.3,52800.0,3.3,3.31,3.3,3.3,52800.0
2012-04-25 14:00:00,3.3,3.31,3.3,3.3,140000.0,3.3,3.31,3.3,3.3,140000.0
2012-04-25 14:30:00,3.3,3.31,3.3,3.31,157600.0,3.3,3.31,3.3,3.31,157600.0
2012-04-25 15:00:00,3.31,3.31,3.3,3.3,135200.0,3.31,3.31,3.3,3.3,135200.0
2012-04-25 15:30:00,3.3,3.31,3.3,3.31,245600.0,3.3,3.31,3.3,3.31,245600.0
2012-04-26 09:30:00,3.3,3.3,3.29,3.29,75200.0,3.3,3.3,3.29,3.29,75200.0
2012-04-26 10:00:00,3.29,3.3,3.29,3.29,82400.0,3.29,3.3,3.29,3.29,82400.0
2012-04-26 10:30:00,3.29,3.31,3.29,3.3,90400.0,3.29,3.31,3.29,3.3,90400.0
2012-04-26 11:00:00,3.3,3.3,3.3,3.3,102400.0,3.3,3.3,3.3,3.3,102400.0
2012-04-26 11:30:00,3.3,3.31,3.3,3.3,65600.0,3.3,3.31,3.3,3.3,65600.0
2012-04-26 12:00:00,3.3,3.31,3.3,3.31,52000.0,3.3,3.31,3.3,3.31,52000.0
2012-04-26 12:30:00,3.31,3.32,3.31,3.32,66400.0,3.31,3.32,3.31,3.32,66400.0
2012-04-26 13:00:00,3.32,3.32,3.31,3.31,40000.0,3.32,3.32,3.31,3.31,40000.0
2012-04-26 13:30:00,3.32,3.32,3.31,3.32,50400.0,3.32,3.32,3.31,3.32,50400.0
2012-04-26 14:00:00,3.32,3.33,3.32,3.32,65600.0,3.32,3.33,3.32,3.32,65600.0
2012-04-26 14:30:00,3.32,3.33,3.32,3.32,64800.0,3.32,3.33,3.32,3.32,64800.0
2012-04-26 15:00:00,3.33,3.33,3.32,3.33,168000.0,3.33,3.33,3.32,3.33,168000.0
2012-04-26 15:30:00,3.32,3.32,3.31,3.32,390400.0,3.32,3.32,3.31,3.32,390400.0
2012-04-27 09:30:00,3.33,3.33,3.31,3.31,58400.0,3.33,3.33,3.31,3.31,58400.0
2012-04-27 10:00:00,3.31,3.31,3.3,3.31,84000.0,3.31,3.31,3.3,3.31,84000.0
2012-04-27 10:30:00,3.31,3.33,3.31,3.33,80800.0,3.31,3.33,3.31,3.33,80800.0
2012-04-27 11:00:00,3.33,3.34,3.33,3.34,102400.0,3.33,3.34,3.33,3.34,102400.0
2012-04-27 11:30:00,3.34,3.34,3.33,3.34,95200.0,3.34,3.34,3.33,3.34,95200.0
2012-04-27 12:00:00,3.34,3.34,3.33,3.33,52800.0,3.34,3.34,3.33,3.33,52800.0
2012-04-27 12:30:00,3.33,3.33,3.33,3.33,94400.0,3.33,3.33,3.33,3.33,94400.0
2012-04-27 13:00:00,3.33,3.33,3.32,3.33,132000.0,3.33,3.33,3.32,3.33,132000.0
2012-04-27 13:30:00,3.33,3.34,3.33,3.34,188800.0,3.33,3.34,3.33,3.34,188800.0
2012-04-27 14:00:00,3.33,3.34,3.33,3.34,129600.0,3.33,3.34,3.33,3.34,129600.0
2012-04-27 14:30:00,3.34,3.34,3.34,3.34,140800.0,3.34,3.34,3.34,3.34,140800.0
2012-04-27 15:00:00,3.34,3.34,3.33,3.33,287200.0,3.34,3.34,3.33,3.33,287200.0
2012-04-27 15:30:00,3.33,3.34,3.33,3.33,598400.0,3.33,3.34,3.33,3.33,598400.0
2012-04-30 09:30:00,3.33,3.34,3.3,3.3,62400.0,3.33,3.34,3.3,3.3,62400.0
2012-04-30 10:00:00,3.3,3.31,3.3,3.3,118400.0,3.3,3.31,3.3,3.3,118400.0
2012-04-30 10:30:00,3.3,3.3,3.3,3.3,112000.0,3.3,3.3,3.3,3.3,112000.0
2012-04-30 11:00:00,3.3,3.3,3.3,3.3,96800.0,3.3,3.3,3.3,3.3,96800.0
2012-04-30 11:30:00,3.3,3.31,3.29,3.31,83200.0,3.3,3.31,3.29,3.31,83200.0
2012-04-30 12:00:00,3.31,3.31,3.3,3.3,98400.0,3.31,3.31,3.3,3.3,98400.0
2012-04-30 12:30:00,3.3,3.3,3.29,3.3,109600.0,3.3,3.3,3.29,3.3,109600.0
2012-04-30 13:00:00,3.3,3.3,3.3,3.3,56800.0,3.3,3.3,3.3,3.3,56800.0
2012-04-30 13:30:00,3.3,3.3,3.29,3.3,158400.0,3.3,3.3,3.29,3.3,158400.0
2012-04-30 14:00:00,3.3,3.3,3.3,3.3,79200.0,3.3,3.3,3.3,3.3,79200.0
2012-04-30 14:30:00,3.3,3.3,3.29,3.3,141600.0,3.3,3.3,3.29,3.3,141600.0
2012-04-30 15:00:00,3.3,3.3,3.3,3.3,355200.0,3.3,3.3,3.3,3.3,355200.0
2012-04-30 15:30:00,3.3,3.3,3.3,3.3,505600.0,3.3,3.3,3.3,3.3,505600.0
2012-05-01 09:30:00,3.3,3.33,3.3,3.3,132800.0,3.3,3.33,3.3,3.3,132800.0
2012-05-01 10:00:00,3.3,3.34,3.3,3.34,92800.0,3.3,3.34,3.3,3.34,92800.0
2012-05-01 10:30:00,3.34,3.35,3.34,3.34,295200.0,3.34,3.35,3.34,3.34,295200.0
2012-05-01 11:00:00,3.34,3.36,3.34,3.35,150400.0,3.34,3.36,3.34,3.35,150400.0
2012-05-01 11:30:00,3.35,3.36,3.35,3.35,119200.0,3.35,3.36,3.35,3.35,119200.0
2012-05-01 12:00:00,3.35,3.35,3.34,3.35,67200.0,3.35,3.35,3.34,3.35,67200.0
2012-05-01 12:30:00,3.35,3.35,3.33,3.33,185600.0,3.35,3.35,3.33,3.33,185600.0
2012-05-01 13:00:00,3.33,3.33,3.32,3.32,164800.0,3.33,3.33,3.32,3.32,164800.0
2012-05-01 13:30:00,3.32,3.32,3.31,3.32,232800.0,3.32,3.32,3.31,3.32,232800.0
2012-05-01 14:00:00,3.32,3.32,3.31,3.31,161600.0,3.32,3.32,3.31,3.31,161600.0
2012-05-01 14:30:00,3.31,3.32,3.31,3.31,102400.0,3.31,3.32,3.31,3.31,102400.0
2012-05-01 15:00:00,3.32,3.32,3.31,3.31,104000.0,3.32,3.32,3.31,3.31,104000.0
2012-05-01 15:30:00,3.32,3.32,3.3,3.3,249600.0,3.32,3.32,3.3,3.3,249600.0
2012-05-02 09:30:00,3.28,3.31,3.27,3.3,91200.0,3.28,3.31,3.27,3.3,91200.0
2012-05-02 10:00:00,3.3,3.3,3.29,3.29,69600.0,3.3,3.3,3.29,3.29,69600.0
2012-05-02 10:30:00,3.29,3.31,3.29,3.31,95200.0,3.29,3.31,3.29,3.31,95200.0
2012-05-02 11:00:00,3.31,3.31,3.3,3.3,67200.0,3.31,3.31,3.3,3.3,67200.0
2012-05-02 11:30:00,3.3,3.3,3.29,3.3,140000.0,3.3,3.3,3.29,3.3,140000.0
2012-05-02 12:00:00,3.29,3.31,3.29,3.3,42400.0,3.29,3.31,3.29,3.3,42400.0
2012-05-02 12:30:00,3.3,3.31,3.3,3.31,88800.0,3.3,3.31,3.3,3.31,88800.0
2012-05-02 13:00:00,3.31,3.31,3.31,3.31,49600.0,3.31,3.31,3.31,3.31,49600.0
2012-05-02 13:30:00,3.31,3.32,3.31,3.32,61600.0,3.31,3.32,3.31,3.32,61600.0
2012-05-02 14:00:00,3.32,3.33,3.32,3.33,237600.0,3.32,3.33,3.32,3.33,237600.0
2012-05-02 14:30:00,3.33,3.33,3.32,3.32,76000.0,3.33,3.33,3.32,3.32,76000.0
2012-05-02 15:00:00,3.32,3.32,3.31,3.31,119200.0,3.32,3.32,3.31,3.31,119200.0
2012-05-02 15:30:00,3.31,3.33,3.31,3.32,415200.0,3.31,3.33,3.31,3.32,415200.0
2012-05-03 09:30:00,3.32,3.33,3.31,3.32,138400.0,3.32,3.33,3.31,3.32,138400.0
2012-05-03 10:00:00,3.32,3.32,3.31,3.31,108800.0,3.32,3.32,3.31,3.31,108800.0
2012-05-03 10:30:00,3.31,3.32,3.31,3.32,77600.0,3.31,3.32,3.31,3.32,77600.0
2012-05-03 11:00:00,3.32,3.32,3.32,3.32,57600.0,3.32,3.32,3.32,3.32,57600.0
2012-05-03 11:30:00,3.32,3.32,3.31,3.31,107200.0,3.32,3.32,3.31,3.31,107200.0
2012-05-03 12:00:00,3.31,3.31,3.3,3.3,85600.0,3.31,3.31,3.3,3.3,85600.0
2012-05-03 12:30:00,3.3,3.31,3.3,3.3,80800.0,3.3,3.31,3.3,3.3,80800.0
2012-05-03 13:00:00,3.3,3.31,3.3,3.31,60800.0,3.3,3.31,3.3,3.31,60800.0
2012-05-03 13:30:00,3.31,3.31,3.3,3.3,111200.0,3.31,3.31,3.3,3.3,111200.0
2012-05-03 14:00:00,3.3,3.3,3.29,3.29,69600.0,3.3,3.3,3.29,3.29,69600.0
2012-05-03 14:30:00,3.29,3.29,3.28,3.28,105600.0,3.29,3.29,3.28,3.28,105600.0
2012-05-03 15:00:00,3.28,3.3,3.28,3.3,133600.0,3.28,3.3,3.28,3.3,133600.0
2012-05-03 15:30:00,3.3,3.3,3.29,3.3,296000.0,3.3,3.3,3.29,3.3,296000.0
2012-05-04 09:30:00,3.29,3.29,3.27,3.27,62400.0,3.29,3.29,3.27,3.27,62400.0
2012-05-04 10:00:00,3.27,3.28,3.26,3.26,192000.0,3.27,3.28,3.26,3.26,192000.0
2012-05-04 10:30:00,3.26,3.27,3.26,3.27,179200.0,3.26,3.27,3.26,3.27,179200.0
2012-05-04 11:00:00,3.27,3.27,3.26,3.26,126400.0,3.27,3.27,3.26,3.26,126400.0
2012-05-04 11:30:00,3.26,3.26,3.25,3.25,124800.0,3.26,3.26,3.25,3.25,124800.0
2012-05-04 12:00:00,3.25,3.26,3.25,3.25,76800.0,3.25,3.26,3.25,3.25,76800.0
2012-05-04 12:30:00,3.25,3.26,3.25,3.25,78400.0,3.25,3.26,3.25,3.25,78400.0
2012-05-04 13:00:00,3.25,3.26,3.25,3.26,88000.0,3.25,3.26,3.25,3.26,88000.0
2012-05-04 13:30:00,3.26,3.27,3.26,3.27,156800.0,3.26,3.27,3.26,3.27,156800.0
2012-05-04 14:00:00,3.27,3.27,3.26,3.26,77600.0,3.27,3.27,3.26,3.26,77600.0
2012-05-04 14:30:00,3.26,3.27,3.26,3.27,98400.0,3.26,3.27,3.26,3.27,98400.0
2012-05-04 15:00:00,3.26,3.27,3.26,3.26,152000.0,3.26,3.27,3.26,3.26,152000.0
2012-05-04 15:30:00,3.26,3.28,3.26,3.28,1200800.0,3.26,3.28,3.26,3.28,1200800.0
2012-05-07 09:30:00,3.26,3.27,3.25,3.27,197600.0,3.26,3.27,3.25,3.27,197600.0
2012-05-07 10:00:00,3.27,3.27,3.26,3.26,164000.0,3.27,3.27,3.26,3.26,164000.0
2012-05-07 10:30:00,3.26,3.27,3.26,3.27,325600.0,3.26,3.27,3.26,3.27,325600.0
2012-05-07 11:00:00,3.27,3.3,3.27,3.29,216000.0,3.27,3.3,3.27,3.29,216000.0
2012-05-07 11:30:00,3.29,3.29,3.28,3.28,180800.0,3.29,3.29,3.28,3.28,180800.0
2012-05-07 12:00:00,3.28,3.28,3.27,3.28,202400.0,3.28,3.28,3.27,3.28,202400.0
2012-05-07 12:30:00,3.28,3.29,3.28,3.28,84000.0,3.28,3.29,3.28,3.28,84000.0
2012-05-07 13:00:00,3.28,3.29,3.28,3.28,91200.0,3.28,3.29,3.28,3.28,91200.0
2012-05-07 13:30:00,3.28,3.29,3.28,3.28,163200.0,3.28,3.29,3.28,3.28,163200.0
2012-05-07 14:00:00,3.28,3.28,3.28,3.28,256000.0,3.28,3.28,3.28,3.28,256000.0
2012-05-07 14:30:00,3.28,3.29,3.28,3.29,101600.0,3.28,3.29,3.28,3.29,101600.0
2012-05-07 15:00:00,3.29,3.3,3.28,3.28,200800.0,3.29,3.3,3.28,3.28,200800.0
2012-05-07 15:30:00,3.28,3.29,3.28,3.29,488800.0,3.28,3.29,3.28,3.29,488800.0
2012-05-08 09:30:00,3.26,3.29,3.25,3.29,95200.0,3.26,3.29,3.25,3.29,95200.0
2012-05-08 10:00:00,3.28,3.28,3.27,3.27,69600.0,3.28,3.28,3.27,3.27,69600.0
2012-05-08 10:30:00,3.27,3.28,3.27,3.27,172800.0,3.27,3.28,3.27,3.27,172800.0
2012-05-08 11:00:00,3.27,3.28,3.26,3.26,200000.0,3.27,3.28,3.26,3.26,200000.0
2012-05-08 11:30:00,3.26,3.27,3.26,3.26,145600.0,3.26,3.27,3.26,3.26,145600.0
2012-05-08 12:00:00,3.27,3.27,3.26,3.26,108000.0,3.27,3.27,3.26,3.26,108000.0
2012-05-08 12:30:00,3.26,3.27,3.26,3.26,115200.0,3.26,3.27,3.26,3.26,115200.0
2012-05-08 13:00:00,3.26,3.28,3.26,3.28,198400.0,3.26,3.28,3.26,3.28,198400.0
2012-05-08 13:30:00,3.28,3.29,3.28,3.29,304000.0,3.28,3.29,3.28,3.29,304000.0
2012-05-08 14:00:00,3.29,3.29,3.29,3.29,192000.0,3.29,3.29,3.29,3.29,192000.0
2012-05-08 14:30:00,3.29,3.31,3.29,3.31,285600.0,3.29,3.31,3.29,3.31,285600.0
2012-05-08 15:00:00,3.31,3.32,3.29,3.32,680800.0,3.31,3.32,3.29,3.32,680800.0
2012-05-08 15:30:00,3.31,3.32,3.31,3.31,704000.0,3.31,3.32,3.31,3.31,704000.0
2012-05-09 09:30:00,3.27,3.28,3.26,3.27,232000.0,3.27,3.28,3.26,3.27,232000.0
2012-05-09 10:00:00,3.28,3.28,3.26,3.26,123200.0,3.28,3.28,3.26,3.26,123200.0
2012-05-09 10:30:00,3.26,3.28,3.26,3.27,53600.0,3.26,3.28,3.26,3.27,53600.0
2012-05-09 11:00:00,3.27,3.28,3.27,3.27,188000.0,3.27,3.28,3.27,3.27,188000.0
2012-05-09 11:30:00,3.27,3.28,3.27,3.27,45600.0,3.27,3.28,3.27,3.27,45600.0
2012-05-09 12:00:00,3.27,3.27,3.26,3.27,113600.0,3.27,3.27,3.26,3.27,113600.0
2012-05-09 12:30:00,3.27,3.27,3.27,3.27,95200.0,3.27,3.27,3.27,3.27,95200.0
2012-05-09 13:00:00,3.27,3.28,3.26,3.27,500000.0,3.27,3.28,3.26,3.27,500000.0
2012-05-09 13:30:00,3.27,3.29,3.27,3.28,57600.0,3.27,3.29,3.27,3.28,57600.0
2012-05-09 14:00:00,3.28,3.28,3.27,3.28,111200.0,3.28,3.28,3.27,3.28,111200.0
2012-05-09 14:30:00,3.28,3.28,3.27,3.27,488000.0,3.28,3.28,3.27,3.27,488000.0
2012-05-09 15:00:00,3.27,3.29,3.27,3.29,463200.0,3.27,3.29,3.27,3.29,463200.0
2012-05-09 15:30:00,3.29,3.3,3.28,3.29,318400.0,3.29,3.3,3.28,3.29,318400.0
2012-05-10 09:30:00,3.29,3.31,3.29,3.3,192000.0,3.29,3.31,3.29,3.3,192000.0
2012-05-10 10:00:00,3.3,3.3,3.28,3.28,63200.0,3.3,3.3,3.28,3.28,63200.0
2012-05-10 10:30:00,3.28,3.29,3.27,3.28,76800.0,3.28,3.29,3.27,3.28,76800.0
2012-05-10 11:00:00,3.28,3.29,3.27,3.29,70400.0,3.28,3.29,3.27,3.29,70400.0
2012-05-10 11:30:00,3.29,3.3,3.28,3.28,55200.0,3.29,3.3,3.28,3.28,55200.0
2012-05-10 12:00:00,3.28,3.3,3.28,3.29,143200.0,3.28,3.3,3.28,3.29,143200.0
2012-05-10 12:30:00,3.29,3.3,3.29,3.3,105600.0,3.29,3.3,3.29,3.3,105600.0
2012-05-10 13:00:00,3.3,3.3,3.29,3.3,75200.0,3.3,3.3,3.29,3.3,75200.0
2012-05-10 13:30:00,3.3,3.3,3.28,3.28,82400.0,3.3,3.3,3.28,3.28,82400.0
2012-05-10 14:00:00,3.28,3.29,3.28,3.29,57600.0,3.28,3.29,3.28,3.29,57600.0
2012-05-10 14:30:00,3.29,3.29,3.29,3.29,60800.0,3.29,3.29,3.29,3.29,60800.0
2012-05-10 15:00:00,3.29,3.29,3.28,3.29,383200.0,3.29,3.29,3.28,3.29,383200.0
2012-05-10 15:30:00,3.29,3.29,3.28,3.29,1056000.0,3.29,3.29,3.28,3.29,1056000.0
2012-05-11 09:30:00,3.28,3.31,3.27,3.3,195200.0,3.28,3.31,3.27,3.3,195200.0
2012-05-11 10:00:00,3.3,3.33,3.3,3.33,190400.0,3.3,3.33,3.3,3.33,190400.0
2012-05-11 10:30:00,3.33,3.34,3.33,3.33,140800.0,3.33,3.34,3.33,3.33,140800.0
2012-05-11 11:00:00,3.34,3.34,3.32,3.33,94400.0,3.34,3.34,3.32,3.33,94400.0
2012-05-11 11:30:00,3.33,3.33,3.32,3.33,67200.0,3.33,3.33,3.32,3.33,67200.0
2012-05-11 12:00:00,3.33,3.33,3.33,3.33,60000.0,3.33,3.33,3.33,3.33,60000.0
2012-05-11 12:30:00,3.33,3.34,3.33,3.33,60800.0,3.33,3.34,3.33,3.33,60800.0
2012-05-11 13:00:00,3.33,3.33,3.33,3.33,56000.0,3.33,3.33,3.33,3.33,56000.0
2012-05-11 13:30:00,3.33,3.33,3.32,3.33,56000.0,3.33,3.33,3.32,3.33,56000.0
2012-05-11 14:00:00,3.33,3.33,3.32,3.33,67200.0,3.33,3.33,3.32,3.33,67200.0
2012-05-11 14:30:00,3.33,3.33,3.32,3.32,101600.0,3.33,3.33,3.32,3.32,101600.0
2012-05-11 15:00:00,3.32,3.32,3.31,3.32,135200.0,3.32,3.32,3.31,3.32,135200.0
2012-05-11 15:30:00,3.32,3.32,3.3,3.31,364000.0,3.32,3.32,3.3,3.31,364000.0
2012-05-14 09:30:00,3.29,3.3,3.26,3.26,152800.0,3.29,3.3,3.26,3.26,152800.0
2012-05-14 10:00:00,3.26,3.26,3.25,3.26,280800.0,3.26,3.26,3.25,3.26,280800.0
2012-05-14 10:30:00,3.26,3.27,3.26,3.26,222400.0,3.26,3.27,3.26,3.26,222400.0
2012-05-14 11:00:00,3.26,3.28,3.26,3.27,64000.0,3.26,3.28,3.26,3.27,64000.0
2012-05-14 11:30:00,3.27,3.27,3.26,3.26,92800.0,3.27,3.27,3.26,3.26,92800.0
2012-05-14 12:00:00,3.26,3.26,3.25,3.25,113600.0,3.26,3.26,3.25,3.25,113600.0
2012-05-14 12:30:00,3.25,3.25,3.25,3.25,100000.0,3.25,3.25,3.25,3.25,100000.0
2012-05-14 13:00:00,3.25,3.25,3.25,3.25,69600.0,3.25,3.25,3.25,3.25,69600.0
2012-05-14 13:30:00,3.25,3.26,3.25,3.26,88800.0,3.25,3.26,3.25,3.26,88800.0
2012-05-14 14:00:00,3.26,3.26,3.25,3.26,73600.0,3.26,3.26,3.25,3.26,73600.0
2012-05-14 14:30:00,3.26,3.26,3.24,3.25,132000.0,3.26,3.26,3.24,3.25,132000.0
2012-05-14 15:00:00,3.25,3.25,3.23,3.24,218400.0,3.25,3.25,3.23,3.24,218400.0
2012-05-14 15:30:00,3.24,3.24,3.23,3.23,329600.0,3.24,3.24,3.23,3.23,329600.0
2012-05-15 09:30:00,3.23,3.25,3.22,3.25,113600.0,3.23,3.25,3.22,3.25,113600.0
2012-05-15 10:00:00,3.25,3.26,3.25,3.26,64800.0,3.25,3.26,3.25,3.26,64800.0
2012-05-15 10:30:00,3.26,3.26,3.24,3.25,118400.0,3.26,3.26,3.24,3.25,118400.0
2012-05-15 11:00:00,3.25,3.25,3.24,3.25,188800.0,3.25,3.25,3.24,3.25,188800.0
2012-05-15 11:30:00,3.25,3.28,3.25,3.28,428800.0,3.25,3.28,3.25,3.28,428800.0
2012-05-15 12:00:00,3.28,3.28,3.27,3.27,129600.0,3.28,3.28,3.27,3.27,129600.0
2012-05-15 12:30:00,3.27,3.28,3.27,3.27,76800.0,3.27,3.28,3.27,3.27,76800.0
2012-05-15 13:00:00,3.27,3.27,3.27,3.27,66400.0,3.27,3.27,3.27,3.27,66400.0
2012-05-15 13:30:00,3.27,3.27,3.26,3.26,129600.0,3.27,3.27,3.26,3.26,129600.0
2012-05-15 14:00:00,3.26,3.26,3.26,3.26,369600.0,3.26,3.26,3.26,3.26,369600.0
2012-05-15 14:30:00,3.26,3.27,3.26,3.27,308000.0,3.26,3.27,3.26,3.27,308000.0
2012-05-15 15:00:00,3.27,3.27,3.26,3.27,972800.0,3.27,3.27,3.26,3.27,972800.0
2012-05-15 15:30:00,3.27,3.28,3.26,3.27,1300800.0,3.27,3.28,3.26,3.27,1300800.0
2012-05-16 09:30:00,3.28,3.3,3.28,3.3,163200.0,3.28,3.3,3.28,3.3,163200.0
2012-05-16 10:00:00,3.3,3.31,3.29,3.3,98400.0,3.3,3.31,3.29,3.3,98400.0
2012-05-16 10:30:00,3.3,3.32,3.3,3.31,108800.0,3.3,3.32,3.3,3.31,108800.0
2012-05-16 11:00:00,3.31,3.31,3.29,3.29,116000.0,3.31,3.31,3.29,3.29,116000.0
2012-05-16 11:30:00,3.29,3.29,3.27,3.28,185600.0,3.29,3.29,3.27,3.28,185600.0
2012-05-16 12:00:00,3.28,3.29,3.28,3.28,106400.0,3.28,3.29,3.28,3.28,106400.0
2012-05-16 12:30:00,3.28,3.28,3.28,3.28,411200.0,3.28,3.28,3.28,3.28,411200.0
2012-05-16 13:00:00,3.28,3.29,3.27,3.28,79200.0,3.28,3.29,3.27,3.28,79200.0
2012-05-16 13:30:00,3.28,3.29,3.27,3.29,364800.0,3.28,3.29,3.27,3.29,364800.0
2012-05-16 14:00:00,3.3,3.3,3.29,3.3,230400.0,3.3,3.3,3.29,3.3,230400.0
2012-05-16 14:30:00,3.3,3.31,3.29,3.3,208000.0,3.3,3.31,3.29,3.3,208000.0
2012-05-16 15:00:00,3.3,3.3,3.29,3.3,268000.0,3.3,3.3,3.29,3.3,268000.0
2012-05-16 15:30:00,3.3,3.3,3.28,3.29,647200.0,3.3,3.3,3.28,3.29,647200.0
2012-05-17 09:30:00,3.29,3.3,3.26,3.29,104000.0,3.29,3.3,3.26,3.29,104000.0
2012-05-17 10:00:00,3.28,3.28,3.27,3.28,203200.0,3.28,3.28,3.27,3.28,203200.0
2012-05-17 10:30:00,3.28,3.29,3.28,3.29,400800.0,3.28,3.29,3.28,3.29,400800.0
2012-05-17 11:00:00,3.28,3.29,3.28,3.28,837600.0,3.28,3.29,3.28,3.28,837600.0
2012-05-17 11:30:00,3.28,3.29,3.28,3.28,198400.0,3.28,3.29,3.28,3.28,198400.0
2012-05-17 12:00:00,3.28,3.29,3.28,3.29,454400.0,3.28,3.29,3.28,3.29,454400.0
2012-05-17 12:30:00,3.29,3.29,3.28,3.28,147200.0,3.29,3.29,3.28,3.28,147200.0
2012-05-17 13:00:00,3.28,3.28,3.28,3.28,104000.0,3.28,3.28,3.28,3.28,104000.0
2012-05-17 13:30:00,3.28,3.29,3.27,3.28,452800.0,3.28,3.29,3.27,3.28,452800.0
2012-05-17 14:00:00,3.28,3.29,3.28,3.28,199200.0,3.28,3.29,3.28,3.28,199200.0
2012-05-17 14:30:00,3.28,3.28,3.28,3.28,789600.0,3.28,3.28,3.28,3.28,789600.0
2012-05-17 15:00:00,3.28,3.29,3.27,3.28,339200.0,3.28,3.29,3.27,3.28,339200.0
2012-05-17 15:30:00,3.28,3.28,3.26,3.26,1623200.0,3.28,3.28,3.26,3.26,1623200.0
2012-05-18 09:30:00,3.27,3.31,3.25,3.27,161600.0,3.27,3.31,3.25,3.27,161600.0
2012-05-18 10:00:00,3.26,3.27,3.26,3.27,124000.0,3.26,3.27,3.26,3.27,124000.0
2012-05-18 10:30:00,3.27,3.28,3.26,3.27,92000.0,3.27,3.28,3.26,3.27,92000.0
2012-05-18 11:00:00,3.26,3.28,3.26,3.27,537600.0,3.26,3.28,3.26,3.27,537600.0
2012-05-18 11:30:00,3.27,3.27,3.23,3.23,611200.0,3.27,3.27,3.23,3.23,611200.0
2012-05-18 12:00:00,3.24,3.25,3.24,3.24,292000.0,3.24,3.25,3.24,3.24,292000.0
2012-05-18 12:30:00,3.24,3.25,3.24,3.24,142400.0,3.24,3.25,3.24,3.24,142400.0
2012-05-18 13:00:00,3.24,3.25,3.24,3.24,144000.0,3.24,3.25,3.24,3.24,144000.0
2012-05-18 13:30:00,3.24,3.24,3.23,3.23,568000.0,3.24,3.24,3.23,3.23,568000.0
2012-05-18 14:00:00,3.23,3.23,3.22,3.22,631200.0,3.23,3.23,3.22,3.22,631200.0
2012-05-18 14:30:00,3.22,3.22,3.21,3.22,993600.0,3.22,3.22,3.21,3.22,993600.0
2012-05-18 15:00:00,3.22,3.23,3.21,3.22,808000.0,3.22,3.23,3.21,3.22,808000.0
2012-05-18 15:30:00,3.22,3.22,3.2,3.21,1271200.0,3.22,3.22,3.2,3.21,1271200.0
2012-05-21 09:30:00,3.23,3.23,3.21,3.22,301600.0,3.23,3.23,3.21,3.22,301600.0
2012-05-21 10:00:00,3.22,3.24,3.22,3.24,136800.0,3.22,3.24,3.22,3.24,136800.0
2012-05-21 10:30:00,3.23,3.25,3.23,3.24,86400.0,3.23,3.25,3.23,3.24,86400.0
2012-05-21 11:00:00,3.25,3.25,3.23,3.23,146400.0,3.25,3.25,3.23,3.23,146400.0
2012-05-21 11:30:00,3.23,3.24,3.23,3.23,100800.0,3.23,3.24,3.23,3.23,100800.0
2012-05-21 12:00:00,3.23,3.25,3.23,3.25,225600.0,3.23,3.25,3.23,3.25,225600.0
2012-05-21 12:30:00,3.25,3.26,3.24,3.25,57600.0,3.25,3.26,3.24,3.25,57600.0
2012-05-21 13:00:00,3.25,3.25,3.25,3.25,71200.0,3.25,3.25,3.25,3.25,71200.0
2012-05-21 13:30:00,3.25,3.26,3.25,3.25,107200.0,3.25,3.26,3.25,3.25,107200.0
2012-05-21 14:00:00,3.25,3.27,3.25,3.27,226400.0,3.25,3.27,3.25,3.27,226400.0
2012-05-21 14:30:00,3.27,3.28,3.26,3.27,112000.0,3.27,3.28,3.26,3.27,112000.0
2012-05-21 15:00:00,3.27,3.28,3.27,3.28,139200.0,3.27,3.28,3.27,3.28,139200.0
2012-05-21 15:30:00,3.27,3.29,3.27,3.28,1428000.0,3.27,3.29,3.27,3.28,1428000.0
2012-05-22 09:30:00,3.29,3.33,3.29,3.32,288000.0,3.29,3.33,3.29,3.32,288000.0
2012-05-22 10:00:00,3.32,3.34,3.32,3.33,271200.0,3.32,3.34,3.32,3.33,271200.0
2012-05-22 10:30:00,3.33,3.33,3.32,3.33,88000.0,3.33,3.33,3.32,3.33,88000.0
2012-05-22 11:00:00,3.33,3.34,3.32,3.34,235200.0,3.33,3.34,3.32,3.34,235200.0
2012-05-22 11:30:00,3.34,3.34,3.33,3.33,123200.0,3.34,3.34,3.33,3.33,123200.0
2012-05-22 12:00:00,3.33,3.33,3.32,3.32,237600.0,3.33,3.33,3.32,3.32,237600.0
2012-05-22 12:30:00,3.32,3.34,3.32,3.34,191200.0,3.32,3.34,3.32,3.34,191200.0
2012-05-22 13:00:00,3.34,3.34,3.34,3.34,186400.0,3.34,3.34,3.34,3.34,186400.0
2012-05-22 13:30:00,3.34,3.34,3.33,3.33,162400.0,3.34,3.34,3.33,3.33,162400.0
2012-05-22 14:00:00,3.33,3.35,3.33,3.35,359200.0,3.33,3.35,3.33,3.35,359200.0
2012-05-22 14:30:00,3.34,3.35,3.34,3.35,334400.0,3.34,3.35,3.34,3.35,334400.0
2012-05-22 15:00:00,3.35,3.35,3.33,3.34,361600.0,3.35,3.35,3.33,3.34,361600.0
2012-05-22 15:30:00,3.33,3.35,3.33,3.35,1631200.0,3.33,3.35,3.33,3.35,1631200.0
2012-05-23 09:30:00,3.34,3.35,3.33,3.35,200800.0,3.34,3.35,3.33,3.35,200800.0
2012-05-23 10:00:00,3.35,3.36,3.33,3.33,184800.0,3.35,3.36,3.33,3.33,184800.0
2012-05-23 10:30:00,3.33,3.33,3.31,3.32,220800.0,3.33,3.33,3.31,3.32,220800.0
2012-05-23 11:00:00,3.32,3.33,3.32,3.32,204800.0,3.32,3.33,3.32,3.32,204800.0
2012-05-23 11:30:00,3.32,3.33,3.31,3.32,246400.0,3.32,3.33,3.31,3.32,246400.0
2012-05-23 12:00:00,3.32,3.32,3.31,3.31,289600.0,3.32,3.32,3.31,3.31,289600.0
2012-05-23 12:30:00,3.31,3.32,3.31,3.31,119200.0,3.31,3.32,3.31,3.31,119200.0
2012-05-23 13:00:00,3.31,3.32,3.3,3.32,180800.0,3.31,3.32,3.3,3.32,180800.0
2012-05-23 13:30:00,3.32,3.34,3.32,3.33,207200.0,3.32,3.34,3.32,3.33,207200.0
2012-05-23 14:00:00,3.33,3.33,3.31,3.31,209600.0,3.33,3.33,3.31,3.31,209600.0
2012-05-23 14:30:00,3.31,3.33,3.31,3.33,235200.0,3.31,3.33,3.31,3.33,235200.0
2012-05-23 15:00:00,3.33,3.35,3.33,3.35,292800.0,3.33,3.35,3.33,3.35,292800.0
2012-05-23 15:30:00,3.35,3.38,3.35,3.38,701600.0,3.35,3.38,3.35,3.38,701600.0
2012-05-24 09:30:00,3.38,3.38,3.35,3.37,205600.0,3.38,3.38,3.35,3.37,205600.0
2012-05-24 10:00:00,3.37,3.4,3.37,3.39,525600.0,3.37,3.4,3.37,3.39,525600.0
2012-05-24 10:30:00,3.4,3.41,3.4,3.4,212000.0,3.4,3.41,3.4,3.4,212000.0
2012-05-24 11:00:00,3.4,3.4,3.38,3.38,208000.0,3.4,3.4,3.38,3.38,208000.0
2012-05-24 11:30:00,3.38,3.39,3.36,3.38,339200.0,3.38,3.39,3.36,3.38,339200.0
2012-05-24 12:00:00,3.38,3.38,3.37,3.38,110400.0,3.38,3.38,3.37,3.38,110400.0
2012-05-24 12:30:00,3.38,3.38,3.37,3.38,68000.0,3.38,3.38,3.37,3.38,68000.0
2012-05-24 13:00:00,3.38,3.38,3.37,3.38,108000.0,3.38,3.38,3.37,3.38,108000.0
2012-05-24 13:30:00,3.37,3.38,3.37,3.37,132000.0,3.37,3.38,3.37,3.37,132000.0
2012-05-24 14:00:00,3.37,3.38,3.37,3.38,174400.0,3.37,3.38,3.37,3.38,174400.0
2012-05-24 14:30:00,3.38,3.39,3.38,3.38,141600.0,3.38,3.39,3.38,3.38,141600.0
2012-05-24 15:00:00,3.38,3.4,3.38,3.4,336800.0,3.38,3.4,3.38,3.4,336800.0
2012-05-24 15:30:00,3.4,3.41,3.39,3.4,686400.0,3.4,3.41,3.39,3.4,686400.0
2012-05-25 09:30:00,3.41,3.43,3.4,3.4,196800.0,3.41,3.43,3.4,3.4,196800.0
2012-05-25 10:00:00,3.4,3.4,3.37,3.39,719200.0,3.4,3.4,3.37,3.39,719200.0
2012-05-25 10:30:00,3.39,3.4,3.38,3.38,300800.0,3.39,3.4,3.38,3.38,300800.0
2012-05-25 11:00:00,3.38,3.39,3.38,3.39,98400.0,3.38,3.39,3.38,3.39,98400.0
2012-05-25 11:30:00,3.39,3.39,3.38,3.38,177600.0,3.39,3.39,3.38,3.38,177600.0
2012-05-25 12:00:00,3.39,3.39,3.38,3.38,80800.0,3.39,3.39,3.38,3.38,80800.0
2012-05-25 12:30:00,3.38,3.39,3.38,3.39,80000.0,3.38,3.39,3.38,3.39,80000.0
2012-05-25 13:00:00,3.39,3.39,3.38,3.39,132800.0,3.39,3.39,3.38,3.39,132800.0
2012-05-25 13:30:00,3.39,3.39,3.39,3.39,92000.0,3.39,3.39,3.39,3.39,92000.0
2012-05-25 14:00:00,3.39,3.39,3.38,3.39,376800.0,3.39,3.39,3.38,3.39,376800.0
2012-05-25 14:30:00,3.38,3.38,3.38,3.38,394400.0,3.38,3.38,3.38,3.38,394400.0
2012-05-25 15:00:00,3.38,3.39,3.38,3.38,421600.0,3.38,3.39,3.38,3.38,421600.0
2012-05-25 15:30:00,3.38,3.39,3.38,3.38,634400.0,3.38,3.39,3.38,3.38,634400.0
2012-05-29 09:30:00,3.44,3.44,3.4,3.42,912800.0,3.44,3.44,3.4,3.42,912800.0
2012-05-29 10:00:00,3.42,3.42,3.39,3.4,1727200.0,3.42,3.42,3.39,3.4,1727200.0
2012-05-29 10:30:00,3.4,3.41,3.4,3.41,821600.0,3.4,3.41,3.4,3.41,821600.0
2012-05-29 11:00:00,3.41,3.41,3.4,3.41,612000.0,3.41,3.41,3.4,3.41,612000.0
2012-05-29 11:30:00,3.41,3.42,3.4,3.4,918400.0,3.41,3.42,3.4,3.4,918400.0
2012-05-29 12:00:00,3.4,3.4,3.39,3.4,1484000.0,3.4,3.4,3.39,3.4,1484000.0
2012-05-29 12:30:00,3.4,3.41,3.4,3.4,728800.0,3.4,3.41,3.4,3.4,728800.0
2012-05-29 13:00:00,3.4,3.4,3.39,3.4,1848800.0,3.4,3.4,3.39,3.4,1848800.0
2012-05-29 13:30:00,3.4,3.41,3.4,3.41,1431200.0,3.4,3.41,3.4,3.41,1431200.0
2012-05-29 14:00:00,3.41,3.41,3.4,3.41,627200.0,3.41,3.41,3.4,3.41,627200.0
2012-05-29 14:30:00,3.41,3.41,3.4,3.41,738400.0,3.41,3.41,3.4,3.41,738400.0
2012-05-29 15:00:00,3.4,3.42,3.4,3.41,771200.0,3.4,3.42,3.4,3.41,771200.0
2012-05-29 15:30:00,3.41,3.41,3.4,3.41,1713600.0,3.41,3.41,3.4,3.41,1713600.0
2012-05-30 09:30:00,3.37,3.41,3.31,3.4,2489600.0,3.37,3.41,3.31,3.4,2489600.0
2012-05-30 10:00:00,3.4,3.44,3.38,3.44,1954400.0,3.4,3.44,3.38,3.44,1954400.0
2012-05-30 10:30:00,3.44,3.46,3.42,3.43,815200.0,3.44,3.46,3.42,3.43,815200.0
2012-05-30 11:00:00,3.43,3.48,3.43,3.46,795200.0,3.43,3.48,3.43,3.46,795200.0
2012-05-30 11:30:00,3.47,3.47,3.42,3.43,646400.0,3.47,3.47,3.42,3.43,646400.0
2012-05-30 12:00:00,3.43,3.44,3.42,3.43,440000.0,3.43,3.44,3.42,3.43,440000.0
2012-05-30 12:30:00,3.43,3.48,3.42,3.48,830400.0,3.43,3.48,3.42,3.48,830400.0
2012-05-30 13:00:00,3.48,3.48,3.46,3.47,2386400.0,3.48,3.48,3.46,3.47,2386400.0
2012-05-30 13:30:00,3.47,3.47,3.42,3.43,2153600.0,3.47,3.47,3.42,3.43,2153600.0
2012-05-30 14:00:00,3.43,3.44,3.42,3.42,1557600.0,3.43,3.44,3.42,3.42,1557600.0
2012-05-30 14:30:00,3.42,3.43,3.42,3.42,348800.0,3.42,3.43,3.42,3.42,348800.0
2012-05-30 15:00:00,3.42,3.44,3.42,3.43,382400.0,3.42,3.44,3.42,3.43,382400.0
2012-05-30 15:30:00,3.44,3.45,3.43,3.45,1390400.0,3.44,3.45,3.43,3.45,1390400.0
2012-05-31 09:30:00,3.43,3.44,3.41,3.41,1114400.0,3.43,3.44,3.41,3.41,1114400.0
2012-05-31 10:00:00,3.41,3.42,3.39,3.41,1132800.0,3.41,3.42,3.39,3.41,1132800.0
2012-05-31 10:30:00,3.41,3.41,3.38,3.38,700800.0,3.41,3.41,3.38,3.38,700800.0
2012-05-31 11:00:00,3.38,3.38,3.38,3.38,551200.0,3.38,3.38,3.38,3.38,551200.0
2012-05-31 11:30:00,3.38,3.39,3.38,3.39,809600.0,3.38,3.39,3.38,3.39,809600.0
2012-05-31 12:00:00,3.39,3.4,3.39,3.4,524000.0,3.39,3.4,3.39,3.4,524000.0
2012-05-31 12:30:00,3.4,3.4,3.39,3.39,281600.0,3.4,3.4,3.39,3.39,281600.0
2012-05-31 13:00:00,3.39,3.4,3.39,3.39,428000.0,3.39,3.4,3.39,3.39,428000.0
2012-05-31 13:30:00,3.39,3.4,3.39,3.39,188000.0,3.39,3.4,3.39,3.39,188000.0
2012-05-31 14:00:00,3.39,3.4,3.39,3.4,854400.0,3.39,3.4,3.39,3.4,854400.0
2012-05-31 14:30:00,3.4,3.4,3.39,3.4,604000.0,3.4,3.4,3.39,3.4,604000.0
2012-05-31 15:00:00,3.4,3.41,3.39,3.41,717600.0,3.4,3.41,3.39,3.41,717600.0
2012-05-31 15:30:00,3.41,3.41,3.38,3.39,2551200.0,3.41,3.41,3.38,3.39,2551200.0
2012-06-01 09:30:00,3.32,3.34,3.3,3.33,676800.0,3.32,3.34,3.3,3.33,676800.0
2012-06-01 10:00:00,3.33,3.34,3.3,3.3,369600.0,3.33,3.34,3.3,3.3,369600.0
2012-06-01 10:30:00,3.3,3.31,3.3,3.3,247200.0,3.3,3.31,3.3,3.3,247200.0
2012-06-01 11:00:00,3.3,3.3,3.28,3.29,432000.0,3.3,3.3,3.28,3.29,432000.0
2012-06-01 11:30:00,3.28,3.29,3.26,3.27,342400.0,3.28,3.29,3.26,3.27,342400.0
2012-06-01 12:00:00,3.27,3.28,3.27,3.27,206400.0,3.27,3.28,3.27,3.27,206400.0
2012-06-01 12:30:00,3.27,3.27,3.26,3.26,248800.0,3.27,3.27,3.26,3.26,248800.0
2012-06-01 13:00:00,3.26,3.26,3.25,3.25,257600.0,3.26,3.26,3.25,3.25,257600.0
2012-06-01 13:30:00,3.25,3.26,3.25,3.26,276000.0,3.25,3.26,3.25,3.26,276000.0
2012-06-01 14:00:00,3.26,3.27,3.25,3.27,330400.0,3.26,3.27,3.25,3.27,330400.0
2012-06-01 14:30:00,3.26,3.27,3.25,3.25,325600.0,3.26,3.27,3.25,3.25,325600.0
2012-06-01 15:00:00,3.25,3.25,3.23,3.24,517600.0,3.25,3.25,3.23,3.24,517600.0
2012-06-01 15:30:00,3.24,3.25,3.23,3.24,1592000.0,3.24,3.25,3.23,3.24,1592000.0
2012-06-04 09:30:00,3.24,3.27,3.21,3.21,416000.0,3.24,3.27,3.21,3.21,416000.0
2012-06-04 10:00:00,3.21,3.24,3.2,3.23,351200.0,3.21,3.24,3.2,3.23,351200.0
2012-06-04 10:30:00,3.24,3.24,3.22,3.22,393600.0,3.24,3.24,3.22,3.22,393600.0
2012-06-04 11:00:00,3.22,3.22,3.2,3.2,265600.0,3.22,3.22,3.2,3.2,265600.0
2012-06-04 11:30:00,3.2,3.21,3.19,3.2,368800.0,3.2,3.21,3.19,3.2,368800.0
2012-06-04 12:00:00,3.19,3.2,3.19,3.19,239200.0,3.19,3.2,3.19,3.19,239200.0
2012-06-04 12:30:00,3.19,3.19,3.18,3.18,406400.0,3.19,3.19,3.18,3.18,406400.0
2012-06-04 13:00:00,3.18,3.18,3.17,3.17,340000.0,3.18,3.18,3.17,3.17,340000.0
2012-06-04 13:30:00,3.17,3.18,3.17,3.17,328000.0,3.17,3.18,3.17,3.17,328000.0
2012-06-04 14:00:00,3.17,3.17,3.15,3.16,1016800.0,3.17,3.17,3.15,3.16,1016800.0
2012-06-04 14:30:00,3.16,3.19,3.15,3.18,728000.0,3.16,3.19,3.15,3.18,728000.0
2012-06-04 15:00:00,3.18,3.18,3.16,3.16,853600.0,3.18,3.18,3.16,3.16,853600.0
2012-06-04 15:30:00,3.16,3.17,3.15,3.16,1590400.0,3.16,3.17,3.15,3.16,1590400.0
2012-06-05 09:30:00,3.15,3.16,3.09,3.09,1320000.0,3.15,3.16,3.09,3.09,1320000.0
2012-06-05 10:00:00,3.09,3.13,3.09,3.12,720800.0,3.09,3.13,3.09,3.12,720800.0
2012-06-05 10:30:00,3.12,3.12,3.11,3.12,424000.0,3.12,3.12,3.11,3.12,424000.0
2012-06-05 11:00:00,3.12,3.13,3.11,3.12,280800.0,3.12,3.13,3.11,3.12,280800.0
2012-06-05 11:30:00,3.13,3.14,3.11,3.11,442400.0,3.13,3.14,3.11,3.11,442400.0
2012-06-05 12:00:00,3.11,3.13,3.11,3.12,421600.0,3.11,3.13,3.11,3.12,421600.0
2012-06-05 12:30:00,3.12,3.13,3.12,3.12,300000.0,3.12,3.13,3.12,3.12,300000.0
2012-06-05 13:00:00,3.12,3.12,3.12,3.12,237600.0,3.12,3.12,3.12,3.12,237600.0
2012-06-05 13:30:00,3.12,3.13,3.12,3.13,252000.0,3.12,3.13,3.12,3.13,252000.0
2012-06-05 14:00:00,3.13,3.14,3.13,3.14,260000.0,3.13,3.14,3.13,3.14,260000.0
2012-06-05 14:30:00,3.14,3.14,3.13,3.13,324000.0,3.14,3.14,3.13,3.13,324000.0
2012-06-05 15:00:00,3.13,3.14,3.13,3.13,507200.0,3.13,3.14,3.13,3.13,507200.0
2012-06-05 15:30:00,3.13,3.13,3.12,3.12,1136000.0,3.13,3.13,3.12,3.12,1136000.0
2012-06-06 09:30:00,3.14,3.14,3.09,3.09,638400.0,3.14,3.14,3.09,3.09,638400.0
2012-06-06 10:00:00,3.09,3.1,3.08,3.08,616800.0,3.09,3.1,3.08,3.08,616800.0
2012-06-06 10:30:00,3.08,3.1,3.08,3.1,464000.0,3.08,3.1,3.08,3.1,464000.0
2012-06-06 11:00:00,3.1,3.1,3.09,3.09,329600.0,3.1,3.1,3.09,3.09,329600.0
2012-06-06 11:30:00,3.09,3.1,3.09,3.1,271200.0,3.09,3.1,3.09,3.1,271200.0
2012-06-06 12:00:00,3.1,3.1,3.1,3.1,248800.0,3.1,3.1,3.1,3.1,248800.0
2012-06-06 12:30:00,3.1,3.1,3.1,3.1,252800.0,3.1,3.1,3.1,3.1,252800.0
2012-06-06 13:00:00,3.1,3.1,3.1,3.1,262400.0,3.1,3.1,3.1,3.1,262400.0
2012-06-06 13:30:00,3.1,3.1,3.09,3.1,271200.0,3.1,3.1,3.09,3.1,271200.0
2012-06-06 14:00:00,3.1,3.1,3.09,3.1,361600.0,3.1,3.1,3.09,3.1,361600.0
2012-06-06 14:30:00,3.1,3.1,3.09,3.09,392000.0,3.1,3.1,3.09,3.09,392000.0
2012-06-06 15:00:00,3.09,3.09,3.09,3.09,439200.0,3.09,3.09,3.09,3.09,439200.0
2012-06-06 15:30:00,3.09,3.1,3.09,3.1,1515200.0,3.09,3.1,3.09,3.1,1515200.0
2012-06-07 09:30:00,3.13,3.15,3.11,3.11,447200.0,3.13,3.15,3.11,3.11,447200.0
2012-06-07 10:00:00,3.11,3.12,3.1,3.1,478400.0,3.11,3.12,3.1,3.1,478400.0
2012-06-07 10:30:00,3.11,3.11,3.1,3.1,251200.0,3.11,3.11,3.1,3.1,251200.0
2012-06-07 11:00:00,3.1,3.12,3.1,3.11,244000.0,3.1,3.12,3.1,3.11,244000.0
2012-06-07 11:30:00,3.11,3.11,3.1,3.1,442400.0,3.11,3.11,3.1,3.1,442400.0
2012-06-07 12:00:00,3.1,3.11,3.09,3.1,151200.0,3.1,3.11,3.09,3.1,151200.0
2012-06-07 12:30:00,3.1,3.11,3.1,3.1,135200.0,3.1,3.11,3.1,3.1,135200.0
2012-06-07 13:00:00,3.1,3.12,3.1,3.11,257600.0,3.1,3.12,3.1,3.11,257600.0
2012-06-07 13:30:00,3.11,3.11,3.1,3.11,131200.0,3.11,3.11,3.1,3.11,131200.0
2012-06-07 14:00:00,3.11,3.11,3.1,3.11,131200.0,3.11,3.11,3.1,3.11,131200.0
2012-06-07 14:30:00,3.11,3.11,3.1,3.1,316800.0,3.11,3.11,3.1,3.1,316800.0
2012-06-07 15:00:00,3.1,3.1,3.09,3.1,360800.0,3.1,3.1,3.09,3.1,360800.0
2012-06-07 15:30:00,3.1,3.1,3.08,3.08,1728000.0,3.1,3.1,3.08,3.08,1728000.0
2012-06-08 09:30:00,3.08,3.09,3.04,3.08,401600.0,3.08,3.09,3.04,3.08,401600.0
2012-06-08 10:00:00,3.08,3.1,3.08,3.09,356000.0,3.08,3.1,3.08,3.09,356000.0
2012-06-08 10:30:00,3.09,3.1,3.09,3.09,249600.0,3.09,3.1,3.09,3.09,249600.0
2012-06-08 11:00:00,3.09,3.09,3.08,3.08,164000.0,3.09,3.09,3.08,3.08,164000.0
2012-06-08 11:30:00,3.09,3.09,3.08,3.08,168800.0,3.09,3.09,3.08,3.08,168800.0
2012-06-08 12:00:00,3.08,3.09,3.08,3.08,200000.0,3.08,3.09,3.08,3.08,200000.0
2012-06-08 12:30:00,3.08,3.09,3.08,3.09,148800.0,3.08,3.09,3.08,3.09,148800.0
2012-06-08 13:00:00,3.09,3.1,3.09,3.09,220000.0,3.09,3.1,3.09,3.09,220000.0
2012-06-08 13:30:00,3.09,3.1,3.09,3.1,376000.0,3.09,3.1,3.09,3.1,376000.0
2012-06-08 14:00:00,3.1,3.1,3.09,3.09,487200.0,3.1,3.1,3.09,3.09,487200.0
2012-06-08 14:30:00,3.09,3.09,3.08,3.09,268800.0,3.09,3.09,3.08,3.09,268800.0
2012-06-08 15:00:00,3.09,3.09,3.08,3.08,357600.0,3.09,3.09,3.08,3.08,357600.0
2012-06-08 15:30:00,3.08,3.09,3.08,3.08,852800.0,3.08,3.09,3.08,3.08,852800.0
2012-06-11 09:30:00,3.1,3.1,3.07,3.08,808000.0,3.1,3.1,3.07,3.08,808000.0
2012-06-11 10:00:00,3.08,3.09,3.07,3.08,745600.0,3.08,3.09,3.07,3.08,745600.0
2012-06-11 10:30:00,3.08,3.09,3.07,3.07,708800.0,3.08,3.09,3.07,3.07,708800.0
2012-06-11 11:00:00,3.07,3.09,3.07,3.08,228000.0,3.07,3.09,3.07,3.08,228000.0
2012-06-11 11:30:00,3.08,3.09,3.08,3.09,188000.0,3.08,3.09,3.08,3.09,188000.0
2012-06-11 12:00:00,3.09,3.09,3.07,3.08,366400.0,3.09,3.09,3.07,3.08,366400.0
2012-06-11 12:30:00,3.08,3.08,3.07,3.08,126400.0,3.08,3.08,3.07,3.08,126400.0
2012-06-11 13:00:00,3.08,3.08,3.08,3.08,136000.0,3.08,3.08,3.08,3.08,136000.0
2012-06-11 13:30:00,3.08,3.08,3.07,3.07,528800.0,3.08,3.08,3.07,3.07,528800.0
2012-06-11 14:00:00,3.07,3.07,3.07,3.07,411200.0,3.07,3.07,3.07,3.07,411200.0
2012-06-11 14:30:00,3.07,3.08,3.06,3.06,252000.0,3.07,3.08,3.06,3.06,252000.0
2012-06-11 15:00:00,3.06,3.06,3.04,3.04,762400.0,3.06,3.06,3.04,3.04,762400.0
2012-06-11 15:30:00,3.04,3.05,3.04,3.04,985600.0,3.04,3.05,3.04,3.04,985600.0
2012-06-12 09:30:00,3.05,3.05,3.03,3.04,632000.0,3.05,3.05,3.03,3.04,632000.0
2012-06-12 10:00:00,3.04,3.05,3.02,3.03,678400.0,3.04,3.05,3.02,3.03,678400.0
2012-06-12 10:30:00,3.03,3.04,3.03,3.03,515200.0,3.03,3.04,3.03,3.03,515200.0
2012-06-12 11:00:00,3.03,3.04,3.03,3.04,514400.0,3.03,3.04,3.03,3.04,514400.0
2012-06-12 11:30:00,3.04,3.04,3.03,3.03,265600.0,3.04,3.04,3.03,3.03,265600.0
2012-06-12 12:00:00,3.03,3.04,3.03,3.04,108000.0,3.03,3.04,3.03,3.04,108000.0
2012-06-12 12:30:00,3.04,3.04,3.03,3.03,172000.0,3.04,3.04,3.03,3.03,172000.0
2012-06-12 13:00:00,3.03,3.04,3.03,3.03,388800.0,3.03,3.04,3.03,3.03,388800.0
2012-06-12 13:30:00,3.03,3.04,3.03,3.03,385600.0,3.03,3.04,3.03,3.03,385600.0
2012-06-12 14:00:00,3.03,3.04,3.03,3.04,259200.0,3.03,3.04,3.03,3.04,259200.0
2012-06-12 14:30:00,3.04,3.04,3.03,3.04,415200.0,3.04,3.04,3.03,3.04,415200.0
2012-06-12 15:00:00,3.04,3.04,3.03,3.03,445600.0,3.04,3.04,3.03,3.03,445600.0
2012-06-12 15:30:00,3.03,3.04,3.02,3.03,2036800.0,3.03,3.04,3.02,3.03,2036800.0
2012-06-13 09:30:00,3.01,3.02,2.97,2.99,957600.0,3.01,3.02,2.97,2.99,957600.0
2012-06-13 10:00:00,2.99,3.03,2.99,3.02,732000.0,2.99,3.03,2.99,3.02,732000.0
2012-06-13 10:30:00,3.02,3.03,3.02,3.03,410400.0,3.02,3.03,3.02,3.03,410400.0
2012-06-13 11:00:00,3.02,3.03,3.02,3.02,337600.0,3.02,3.03,3.02,3.02,337600.0
2012-06-13 11:30:00,3.02,3.02,3.01,3.01,244800.0,3.02,3.02,3.01,3.01,244800.0
2012-06-13 12:00:00,3.01,3.02,3.01,3.01,332000.0,3.01,3.02,3.01,3.01,332000.0
2012-06-13 12:30:00,3.01,3.02,3.01,3.01,240800.0,3.01,3.02,3.01,3.01,240800.0
2012-06-13 13:00:00,3.01,3.02,3.01,3.01,175200.0,3.01,3.02,3.01,3.01,175200.0
2012-06-13 13:30:00,3.02,3.02,3.0,3.0,288000.0,3.02,3.02,3.0,3.0,288000.0
2012-06-13 14:00:00,3.0,3.01,3.0,3.0,183200.0,3.0,3.01,3.0,3.0,183200.0
2012-06-13 14:30:00,3.0,3.0,2.99,2.99,220000.0,3.0,3.0,2.99,2.99,220000.0
2012-06-13 15:00:00,2.99,2.99,2.97,2.97,526400.0,2.99,2.99,2.97,2.97,526400.0
2012-06-13 15:30:00,2.97,2.98,2.97,2.98,1235200.0,2.97,2.98,2.97,2.98,1235200.0
2012-06-14 09:30:00,2.98,3.0,2.97,2.99,620000.0,2.98,3.0,2.97,2.99,620000.0
2012-06-14 10:00:00,2.99,2.99,2.97,2.97,407200.0,2.99,2.99,2.97,2.97,407200.0
2012-06-14 10:30:00,2.97,2.97,2.96,2.97,337600.0,2.97,2.97,2.96,2.97,337600.0
2012-06-14 11:00:00,2.97,2.98,2.97,2.98,284000.0,2.97,2.98,2.97,2.98,284000.0
2012-06-14 11:30:00,2.98,2.98,2.96,2.97,378400.0,2.98,2.98,2.96,2.97,378400.0
2012-06-14 12:00:00,2.97,2.98,2.96,2.96,230400.0,2.97,2.98,2.96,2.96,230400.0
2012-06-14 12:30:00,2.96,2.97,2.96,2.96,293600.0,2.96,2.97,2.96,2.96,293600.0
2012-06-14 13:00:00,2.96,2.97,2.96,2.96,292000.0,2.96,2.97,2.96,2.96,292000.0
2012-06-14 13:30:00,2.96,2.96,2.95,2.95,223200.0,2.96,2.96,2.95,2.95,223200.0
2012-06-14 14:00:00,2.95,2.96,2.94,2.94,216800.0,2.95,2.96,2.94,2.94,216800.0
2012-06-14 14:30:00,2.94,2.94,2.93,2.93,288800.0,2.94,2.94,2.93,2.93,288800.0
2012-06-14 15:00:00,2.93,2.96,2.92,2.93,846400.0,2.93,2.96,2.92,2.93,846400.0
2012-06-14 15:30:00,2.93,2.94,2.93,2.93,1203200.0,2.93,2.94,2.93,2.93,1203200.0
2012-06-15 09:30:00,2.93,2.96,2.92,2.93,1578400.0,2.93,2.96,2.92,2.93,1578400.0
2012-06-15 10:00:00,2.93,2.94,2.92,2.93,192800.0,2.93,2.94,2.92,2.93,192800.0
2012-06-15 10:30:00,2.93,2.93,2.92,2.92,272800.0,2.93,2.93,2.92,2.92,272800.0
2012-06-15 11:00:00,2.92,2.92,2.91,2.91,310400.0,2.92,2.92,2.91,2.91,310400.0
2012-06-15 11:30:00,2.91,2.91,2.91,2.91,382400.0,2.91,2.91,2.91,2.91,382400.0
2012-06-15 12:00:00,2.91,2.92,2.91,2.92,237600.0,2.91,2.92,2.91,2.92,237600.0
2012-06-15 12:30:00,2.92,2.92,2.91,2.91,948800.0,2.92,2.92,2.91,2.91,948800.0
2012-06-15 13:00:00,2.91,2.93,2.9,2.93,660000.0,2.91,2.93,2.9,2.93,660000.0
2012-06-15 13:30:00,2.93,2.93,2.92,2.93,372800.0,2.93,2.93,2.92,2.93,372800.0
2012-06-15 14:00:00,2.93,2.93,2.93,2.93,380800.0,2.93,2.93,2.93,2.93,380800.0
2012-06-15 14:30:00,2.93,2.94,2.93,2.93,276800.0,2.93,2.94,2.93,2.93,276800.0
2012-06-15 15:00:00,2.93,2.94,2.93,2.93,453600.0,2.93,2.94,2.93,2.93,453600.0
2012-06-15 15:30:00,2.93,2.93,2.91,2.91,1628800.0,2.93,2.93,2.91,2.91,1628800.0
2012-06-18 09:30:00,2.9,2.93,2.9,2.9,291200.0,2.9,2.93,2.9,2.9,291200.0
2012-06-18 10:00:00,2.9,2.93,2.9,2.93,568800.0,2.9,2.93,2.9,2.93,568800.0
2012-06-18 10:30:00,2.93,2.95,2.92,2.94,519200.0,2.93,2.95,2.92,2.94,519200.0
2012-06-18 11:00:00,2.94,2.96,2.94,2.96,738400.0,2.94,2.96,2.94,2.96,738400.0
2012-06-18 11:30:00,2.95,2.97,2.95,2.97,782400.0,2.95,2.97,2.95,2.97,782400.0
2012-06-18 12:00:00,2.97,2.97,2.95,2.96,154400.0,2.97,2.97,2.95,2.96,154400.0
2012-06-18 12:30:00,2.95,2.96,2.95,2.95,183200.0,2.95,2.96,2.95,2.95,183200.0
2012-06-18 13:00:00,2.95,2.97,2.95,2.97,212800.0,2.95,2.97,2.95,2.97,212800.0
2012-06-18 13:30:00,2.97,2.97,2.96,2.97,184800.0,2.97,2.97,2.96,2.97,184800.0
2012-06-18 14:00:00,2.97,2.97,2.96,2.96,187200.0,2.97,2.97,2.96,2.96,187200.0
2012-06-18 14:30:00,2.96,2.97,2.96,2.96,172000.0,2.96,2.97,2.96,2.96,172000.0
2012-06-18 15:00:00,2.96,2.97,2.96,2.97,402400.0,2.96,2.97,2.96,2.97,402400.0
2012-06-18 15:30:00,2.97,2.98,2.96,2.97,897600.0,2.97,2.98,2.96,2.97,897600.0
2012-06-19 09:30:00,2.98,2.99,2.96,2.98,252800.0,2.98,2.99,2.96,2.98,252800.0
2012-06-19 10:00:00,2.98,2.99,2.98,2.99,305600.0,2.98,2.99,2.98,2.99,305600.0
2012-06-19 10:30:00,2.99,3.0,2.99,3.0,347200.0,2.99,3.0,2.99,3.0,347200.0
2012-06-19 11:00:00,3.0,3.0,3.0,3.0,468800.0,3.0,3.0,3.0,3.0,468800.0
2012-06-19 11:30:00,3.0,3.0,2.99,3.0,219200.0,3.0,3.0,2.99,3.0,219200.0
2012-06-19 12:00:00,3.0,3.0,3.0,3.0,171200.0,3.0,3.0,3.0,3.0,171200.0
2012-06-19 12:30:00,3.0,3.0,2.99,3.0,370400.0,3.0,3.0,2.99,3.0,370400.0
2012-06-19 13:00:00,3.0,3.01,3.0,3.01,218400.0,3.0,3.01,3.0,3.01,218400.0
2012-06-19 13:30:00,3.01,3.03,3.01,3.02,578400.0,3.01,3.03,3.01,3.02,578400.0
2012-06-19 14:00:00,3.02,3.03,3.02,3.02,347200.0,3.02,3.03,3.02,3.02,347200.0
2012-06-19 14:30:00,3.02,3.02,3.01,3.02,460000.0,3.02,3.02,3.01,3.02,460000.0
2012-06-19 15:00:00,3.02,3.02,3.01,3.02,615200.0,3.02,3.02,3.01,3.02,615200.0
2012-06-19 15:30:00,3.02,3.02,3.01,3.01,1234400.0,3.02,3.02,3.01,3.01,1234400.0
2012-06-20 09:30:00,3.01,3.01,2.97,2.98,241600.0,3.01,3.01,2.97,2.98,241600.0
2012-06-20 10:00:00,2.98,2.99,2.97,2.98,269600.0,2.98,2.99,2.97,2.98,269600.0
2012-06-20 10:30:00,2.97,2.98,2.97,2.98,152800.0,2.97,2.98,2.97,2.98,152800.0
2012-06-20 11:00:00,2.98,2.98,2.98,2.98,460000.0,2.98,2.98,2.98,2.98,460000.0
2012-06-20 11:30:00,2.98,2.98,2.98,2.98,195200.0,2.98,2.98,2.98,2.98,195200.0
2012-06-20 12:00:00,2.98,2.98,2.97,2.97,296000.0,2.98,2.98,2.97,2.97,296000.0
2012-06-20 12:30:00,2.97,2.98,2.96,2.98,441600.0,2.97,2.98,2.96,2.98,441600.0
2012-06-20 13:00:00,2.98,2.98,2.97,2.98,204000.0,2.98,2.98,2.97,2.98,204000.0
2012-06-20 13:30:00,2.98,2.98,2.97,2.97,254400.0,2.98,2.98,2.97,2.97,254400.0
2012-06-20 14:00:00,2.97,2.97,2.96,2.96,485600.0,2.97,2.97,2.96,2.96,485600.0
2012-06-20 14:30:00,2.97,2.97,2.96,2.96,431200.0,2.97,2.97,2.96,2.96,431200.0
2012-06-20 15:00:00,2.96,2.98,2.96,2.98,852800.0,2.96,2.98,2.96,2.98,852800.0
2012-06-20 15:30:00,2.98,3.0,2.97,2.99,2221600.0,2.98,3.0,2.97,2.99,2221600.0
2012-06-21 09:30:00,3.0,3.0,2.97,2.98,545600.0,3.0,3.0,2.97,2.98,545600.0
2012-06-21 10:00:00,2.98,2.98,2.94,2.95,611200.0,2.98,2.98,2.94,2.95,611200.0
2012-06-21 10:30:00,2.95,2.96,2.94,2.96,268000.0,2.95,2.96,2.94,2.96,268000.0
2012-06-21 11:00:00,2.96,2.96,2.94,2.95,194400.0,2.96,2.96,2.94,2.95,194400.0
2012-06-21 11:30:00,2.95,2.95,2.93,2.95,550400.0,2.95,2.95,2.93,2.95,550400.0
2012-06-21 12:00:00,2.95,2.95,2.93,2.93,139200.0,2.95,2.95,2.93,2.93,139200.0
2012-06-21 12:30:00,2.93,2.94,2.93,2.94,212800.0,2.93,2.94,2.93,2.94,212800.0
2012-06-21 13:00:00,2.93,2.94,2.92,2.92,274400.0,2.93,2.94,2.92,2.92,274400.0
2012-06-21 13:30:00,2.92,2.92,2.92,2.92,453600.0,2.92,2.92,2.92,2.92,453600.0
2012-06-21 14:00:00,2.92,2.93,2.9,2.93,456800.0,2.92,2.93,2.9,2.93,456800.0
2012-06-21 14:30:00,2.92,2.94,2.92,2.93,865600.0,2.92,2.94,2.92,2.93,865600.0
2012-06-21 15:00:00,2.93,2.94,2.93,2.93,988800.0,2.93,2.94,2.93,2.93,988800.0
2012-06-21 15:30:00,2.93,2.94,2.92,2.93,1755200.0,2.93,2.94,2.92,2.93,1755200.0
2012-06-22 09:30:00,2.94,2.97,2.93,2.97,748800.0,2.94,2.97,2.93,2.97,748800.0
2012-06-22 10:00:00,2.97,2.97,2.96,2.96,560000.0,2.97,2.97,2.96,2.96,560000.0
2012-06-22 10:30:00,2.96,2.96,2.95,2.95,202400.0,2.96,2.96,2.95,2.95,202400.0
2012-06-22 11:00:00,2.95,2.95,2.95,2.95,178400.0,2.95,2.95,2.95,2.95,178400.0
2012-06-22 11:30:00,2.95,2.95,2.94,2.94,256800.0,2.95,2.95,2.94,2.94,256800.0
2012-06-22 12:00:00,2.94,2.94,2.94,2.94,121600.0,2.94,2.94,2.94,2.94,121600.0
2012-06-22 12:30:00,2.94,2.94,2.94,2.94,105600.0,2.94,2.94,2.94,2.94,105600.0
2012-06-22 13:00:00,2.94,2.94,2.93,2.94,110400.0,2.94,2.94,2.93,2.94,110400.0
2012-06-22 13:30:00,2.93,2.94,2.93,2.94,355200.0,2.93,2.94,2.93,2.94,355200.0
2012-06-22 14:00:00,2.94,2.94,2.92,2.93,312800.0,2.94,2.94,2.92,2.93,312800.0
2012-06-22 14:30:00,2.93,2.93,2.93,2.93,216000.0,2.93,2.93,2.93,2.93,216000.0
2012-06-22 15:00:00,2.93,2.93,2.93,2.93,285600.0,2.93,2.93,2.93,2.93,285600.0
2012-06-22 15:30:00,2.93,2.94,2.92,2.92,1854400.0,2.93,2.94,2.92,2.92,1854400.0
2012-06-25 09:30:00,2.89,2.9,2.86,2.9,200800.0,2.89,2.9,2.86,2.9,200800.0
2012-06-25 10:00:00,2.89,2.9,2.88,2.88,132000.0,2.89,2.9,2.88,2.88,132000.0
2012-06-25 10:30:00,2.88,2.88,2.88,2.88,156000.0,2.88,2.88,2.88,2.88,156000.0
2012-06-25 11:00:00,2.88,2.88,2.87,2.87,122400.0,2.88,2.88,2.87,2.87,122400.0
2012-06-25 11:30:00,2.87,2.87,2.86,2.87,115200.0,2.87,2.87,2.86,2.87,115200.0
2012-06-25 12:00:00,2.87,2.88,2.87,2.87,140000.0,2.87,2.88,2.87,2.87,140000.0
2012-06-25 12:30:00,2.87,2.88,2.87,2.87,65600.0,2.87,2.88,2.87,2.87,65600.0
2012-06-25 13:00:00,2.87,2.88,2.87,2.88,92000.0,2.87,2.88,2.87,2.88,92000.0
2012-06-25 13:30:00,2.88,2.88,2.87,2.87,144000.0,2.88,2.88,2.87,2.87,144000.0
2012-06-25 14:00:00,2.87,2.88,2.87,2.87,188000.0,2.87,2.88,2.87,2.87,188000.0
2012-06-25 14:30:00,2.87,2.87,2.86,2.86,132800.0,2.87,2.87,2.86,2.86,132800.0
2012-06-25 15:00:00,2.86,2.87,2.86,2.87,217600.0,2.86,2.87,2.86,2.87,217600.0
2012-06-25 15:30:00,2.87,2.88,2.87,2.87,524800.0,2.87,2.88,2.87,2.87,524800.0
2012-06-26 09:30:00,2.87,2.89,2.87,2.87,364000.0,2.87,2.89,2.87,2.87,364000.0
2012-06-26 10:00:00,2.87,2.87,2.85,2.86,349600.0,2.87,2.87,2.85,2.86,349600.0
2012-06-26 10:30:00,2.86,2.87,2.86,2.86,157600.0,2.86,2.87,2.86,2.86,157600.0
2012-06-26 11:00:00,2.86,2.87,2.86,2.86,361600.0,2.86,2.87,2.86,2.86,361600.0
2012-06-26 11:30:00,2.86,2.87,2.86,2.87,248800.0,2.86,2.87,2.86,2.87,248800.0
2012-06-26 12:00:00,2.87,2.87,2.86,2.86,204800.0,2.87,2.87,2.86,2.86,204800.0
2012-06-26 12:30:00,2.86,2.86,2.86,2.86,157600.0,2.86,2.86,2.86,2.86,157600.0
2012-06-26 13:00:00,2.86,2.87,2.86,2.86,145600.0,2.86,2.87,2.86,2.86,145600.0
2012-06-26 13:30:00,2.86,2.87,2.86,2.87,158400.0,2.86,2.87,2.86,2.87,158400.0
2012-06-26 14:00:00,2.87,2.87,2.87,2.87,152800.0,2.87,2.87,2.87,2.87,152800.0
2012-06-26 14:30:00,2.87,2.87,2.83,2.86,1629600.0,2.87,2.87,2.83,2.86,1629600.0
2012-06-26 15:00:00,2.86,2.88,2.86,2.88,248800.0,2.86,2.88,2.86,2.88,248800.0
2012-06-26 15:30:00,2.88,2.88,2.87,2.87,547200.0,2.88,2.88,2.87,2.87,547200.0
2012-06-27 09:30:00,2.87,2.9,2.86,2.9,372000.0,2.87,2.9,2.86,2.9,372000.0
2012-06-27 10:00:00,2.9,2.92,2.9,2.91,291200.0,2.9,2.92,2.9,2.91,291200.0
2012-06-27 10:30:00,2.91,2.91,2.9,2.9,469600.0,2.91,2.91,2.9,2.9,469600.0
2012-06-27 11:00:00,2.9,2.9,2.89,2.89,477600.0,2.9,2.9,2.89,2.89,477600.0
2012-06-27 11:30:00,2.89,2.89,2.88,2.89,333600.0,2.89,2.89,2.88,2.89,333600.0
2012-06-27 12:00:00,2.89,2.89,2.88,2.89,185600.0,2.89,2.89,2.88,2.89,185600.0
2012-06-27 12:30:00,2.89,2.89,2.88,2.88,212800.0,2.89,2.89,2.88,2.88,212800.0
2012-06-27 13:00:00,2.88,2.88,2.88,2.88,116000.0,2.88,2.88,2.88,2.88,116000.0
2012-06-27 13:30:00,2.88,2.88,2.88,2.88,137600.0,2.88,2.88,2.88,2.88,137600.0
2012-06-27 14:00:00,2.88,2.88,2.87,2.87,176800.0,2.88,2.88,2.87,2.87,176800.0
2012-06-27 14:30:00,2.87,2.87,2.86,2.87,285600.0,2.87,2.87,2.86,2.87,285600.0
2012-06-27 15:00:00,2.87,2.87,2.87,2.87,181600.0,2.87,2.87,2.87,2.87,181600.0
2012-06-27 15:30:00,2.87,2.88,2.86,2.87,455200.0,2.87,2.88,2.86,2.87,455200.0
2012-06-28 09:30:00,2.85,2.86,2.83,2.85,184800.0,2.85,2.86,2.83,2.85,184800.0
2012-06-28 10:00:00,2.85,2.85,2.82,2.85,202400.0,2.85,2.85,2.82,2.85,202400.0
2012-06-28 10:30:00,2.85,2.85,2.84,2.85,570400.0,2.85,2.85,2.84,2.85,570400.0
2012-06-28 11:00:00,2.85,2.86,2.85,2.86,427200.0,2.85,2.86,2.85,2.86,427200.0
2012-06-28 11:30:00,2.86,2.87,2.85,2.85,128000.0,2.86,2.87,2.85,2.85,128000.0
2012-06-28 12:00:00,2.85,2.86,2.85,2.86,338400.0,2.85,2.86,2.85,2.86,338400.0
2012-06-28 12:30:00,2.86,2.86,2.85,2.85,127200.0,2.86,2.86,2.85,2.85,127200.0
2012-06-28 13:00:00,2.85,2.87,2.85,2.86,468800.0,2.85,2.87,2.85,2.86,468800.0
2012-06-28 13:30:00,2.86,2.87,2.86,2.87,397600.0,2.86,2.87,2.86,2.87,397600.0
2012-06-28 14:00:00,2.86,2.87,2.86,2.86,516000.0,2.86,2.87,2.86,2.86,516000.0
2012-06-28 14:30:00,2.86,2.88,2.86,2.87,693600.0,2.86,2.88,2.86,2.87,693600.0
2012-06-28 15:00:00,2.87,2.88,2.87,2.87,792000.0,2.87,2.88,2.87,2.87,792000.0
2012-06-28 15:30:00,2.87,2.9,2.87,2.9,1082400.0,2.87,2.9,2.87,2.9,1082400.0
2012-06-29 09:30:00,2.94,2.96,2.93,2.93,264000.0,2.94,2.96,2.93,2.93,264000.0
2012-06-29 10:00:00,2.93,2.94,2.93,2.93,280000.0,2.93,2.94,2.93,2.93,280000.0
2012-06-29 10:30:00,2.93,2.94,2.93,2.93,224000.0,2.93,2.94,2.93,2.93,224000.0
2012-06-29 11:00:00,2.93,2.94,2.93,2.93,263200.0,2.93,2.94,2.93,2.93,263200.0
2012-06-29 11:30:00,2.93,2.93,2.93,2.93,148000.0,2.93,2.93,2.93,2.93,148000.0
2012-06-29 12:00:00,2.93,2.94,2.93,2.94,175200.0,2.93,2.94,2.93,2.94,175200.0
2012-06-29 12:30:00,2.94,2.95,2.94,2.95,198400.0,2.94,2.95,2.94,2.95,198400.0
2012-06-29 13:00:00,2.95,2.95,2.94,2.95,256000.0,2.95,2.95,2.94,2.95,256000.0
2012-06-29 13:30:00,2.95,2.95,2.94,2.95,183200.0,2.95,2.95,2.94,2.95,183200.0
2012-06-29 14:00:00,2.95,2.96,2.94,2.96,257600.0,2.95,2.96,2.94,2.96,257600.0
2012-06-29 14:30:00,2.96,2.96,2.95,2.95,245600.0,2.96,2.96,2.95,2.95,245600.0
2012-06-29 15:00:00,2.95,2.95,2.95,2.95,295200.0,2.95,2.95,2.95,2.95,295200.0
2012-06-29 15:30:00,2.95,2.97,2.94,2.96,2465600.0,2.95,2.97,2.94,2.96,2465600.0
2012-07-02 09:30:00,2.97,2.99,2.97,2.99,303200.0,2.97,2.99,2.97,2.99,303200.0
2012-07-02 10:00:00,2.99,3.0,2.99,2.99,453600.0,2.99,3.0,2.99,2.99,453600.0
2012-07-02 10:30:00,2.99,3.02,2.98,3.01,798400.0,2.99,3.02,2.98,3.01,798400.0
2012-07-02 11:00:00,3.01,3.02,2.99,3.0,305600.0,3.01,3.02,2.99,3.0,305600.0
2012-07-02 11:30:00,3.0,3.01,3.0,3.0,389600.0,3.0,3.01,3.0,3.0,389600.0
2012-07-02 12:00:00,3.0,3.01,3.0,3.0,213600.0,3.0,3.01,3.0,3.0,213600.0
2012-07-02 12:30:00,3.0,3.01,3.0,3.0,295200.0,3.0,3.01,3.0,3.0,295200.0
2012-07-02 13:00:00,3.0,3.01,3.0,3.01,306400.0,3.0,3.01,3.0,3.01,306400.0
2012-07-02 13:30:00,3.01,3.01,3.0,3.01,307200.0,3.01,3.01,3.0,3.01,307200.0
2012-07-02 14:00:00,3.01,3.02,3.01,3.01,390400.0,3.01,3.02,3.01,3.01,390400.0
2012-07-02 14:30:00,3.01,3.02,3.01,3.02,195200.0,3.01,3.02,3.01,3.02,195200.0
2012-07-02 15:00:00,3.02,3.02,3.01,3.01,374400.0,3.02,3.02,3.01,3.01,374400.0
2012-07-02 15:30:00,3.01,3.03,3.01,3.03,1572000.0,3.01,3.03,3.01,3.03,1572000.0
2012-07-03 09:30:00,3.02,3.03,3.0,3.03,139200.0,3.02,3.03,3.0,3.03,139200.0
2012-07-03 10:00:00,3.03,3.04,3.03,3.04,225600.0,3.03,3.04,3.03,3.04,225600.0
2012-07-03 10:30:00,3.04,3.04,3.03,3.03,279200.0,3.04,3.04,3.03,3.03,279200.0
2012-07-03 11:00:00,3.03,3.04,3.03,3.04,228000.0,3.03,3.04,3.03,3.04,228000.0
2012-07-03 11:30:00,3.04,3.04,3.03,3.04,295200.0,3.04,3.04,3.03,3.04,295200.0
2012-07-03 12:00:00,3.04,3.04,3.03,3.03,367200.0,3.04,3.04,3.03,3.03,367200.0
2012-07-03 12:30:00,3.03,3.06,3.03,3.05,1456800.0,3.03,3.06,3.03,3.05,1456800.0
2012-07-05 09:30:00,3.03,3.19,3.03,3.04,554400.0,3.03,3.19,3.03,3.04,554400.0
2012-07-05 10:00:00,3.04,3.05,3.04,3.05,122400.0,3.04,3.05,3.04,3.05,122400.0
2012-07-05 10:30:00,3.04,3.06,3.04,3.05,556000.0,3.04,3.06,3.04,3.05,556000.0
2012-07-05 11:00:00,3.05,3.06,3.05,3.05,232800.0,3.05,3.06,3.05,3.05,232800.0
2012-07-05 11:30:00,3.05,3.05,3.05,3.05,149600.0,3.05,3.05,3.05,3.05,149600.0
2012-07-05 12:00:00,3.05,3.05,3.04,3.05,157600.0,3.05,3.05,3.04,3.05,157600.0
2012-07-05 12:30:00,3.05,3.05,3.04,3.04,119200.0,3.05,3.05,3.04,3.04,119200.0
2012-07-05 13:00:00,3.04,3.05,3.04,3.05,168000.0,3.04,3.05,3.04,3.05,168000.0
2012-07-05 13:30:00,3.05,3.06,3.05,3.05,140800.0,3.05,3.06,3.05,3.05,140800.0
2012-07-05 14:00:00,3.05,3.06,3.05,3.06,260000.0,3.05,3.06,3.05,3.06,260000.0
2012-07-05 14:30:00,3.06,3.06,3.05,3.05,289600.0,3.06,3.06,3.05,3.05,289600.0
2012-07-05 15:00:00,3.05,3.05,3.04,3.04,626400.0,3.05,3.05,3.04,3.04,626400.0
2012-07-05 15:30:00,3.04,3.05,3.04,3.05,544800.0,3.04,3.05,3.04,3.05,544800.0
2012-07-06 09:30:00,3.03,3.05,3.01,3.03,105600.0,3.03,3.05,3.01,3.03,105600.0
2012-07-06 10:00:00,3.03,3.03,3.01,3.02,152800.0,3.03,3.03,3.01,3.02,152800.0
2012-07-06 10:30:00,3.02,3.02,3.0,3.01,68000.0,3.02,3.02,3.0,3.01,68000.0
2012-07-06 11:00:00,3.0,3.01,3.0,3.01,261600.0,3.0,3.01,3.0,3.01,261600.0
2012-07-06 11:30:00,3.01,3.02,3.01,3.01,90400.0,3.01,3.02,3.01,3.01,90400.0
2012-07-06 12:00:00,3.01,3.01,3.01,3.01,93600.0,3.01,3.01,3.01,3.01,93600.0
2012-07-06 12:30:00,3.01,3.02,3.01,3.01,84800.0,3.01,3.02,3.01,3.01,84800.0
2012-07-06 13:00:00,3.01,3.02,3.01,3.02,144000.0,3.01,3.02,3.01,3.02,144000.0
2012-07-06 13:30:00,3.02,3.02,3.01,3.02,100000.0,3.02,3.02,3.01,3.02,100000.0
2012-07-06 14:00:00,3.02,3.02,3.02,3.02,318400.0,3.02,3.02,3.02,3.02,318400.0
2012-07-06 14:30:00,3.02,3.02,3.02,3.02,108800.0,3.02,3.02,3.02,3.02,108800.0
2012-07-06 15:00:00,3.02,3.02,3.02,3.02,270400.0,3.02,3.02,3.02,3.02,270400.0
2012-07-06 15:30:00,3.02,3.02,3.01,3.01,539200.0,3.02,3.02,3.01,3.01,539200.0
2012-07-09 09:30:00,3.0,3.02,3.0,3.0,142400.0,3.0,3.02,3.0,3.0,142400.0
2012-07-09 10:00:00,3.0,3.01,3.0,3.0,363200.0,3.0,3.01,3.0,3.0,363200.0
2012-07-09 10:30:00,3.0,3.01,3.0,3.01,103200.0,3.0,3.01,3.0,3.01,103200.0
2012-07-09 11:00:00,3.01,3.01,3.0,3.01,79200.0,3.01,3.01,3.0,3.01,79200.0
2012-07-09 11:30:00,3.01,3.01,3.0,3.01,174400.0,3.01,3.01,3.0,3.01,174400.0
2012-07-09 12:00:00,3.01,3.01,3.0,3.0,244800.0,3.01,3.01,3.0,3.0,244800.0
2012-07-09 12:30:00,3.0,3.01,3.0,3.0,412800.0,3.0,3.01,3.0,3.0,412800.0
2012-07-09 13:00:00,3.0,3.0,3.0,3.0,49600.0,3.0,3.0,3.0,3.0,49600.0
2012-07-09 13:30:00,3.01,3.01,3.01,3.01,63200.0,3.01,3.01,3.01,3.01,63200.0
2012-07-09 14:00:00,3.01,3.01,3.0,3.0,88000.0,3.01,3.01,3.0,3.0,88000.0
2012-07-09 14:30:00,3.0,3.0,2.99,3.0,196000.0,3.0,3.0,2.99,3.0,196000.0
2012-07-09 15:00:00,3.0,3.0,2.99,2.99,520800.0,3.0,3.0,2.99,2.99,520800.0
2012-07-09 15:30:00,2.99,3.0,2.99,3.0,812800.0,2.99,3.0,2.99,3.0,812800.0
2012-07-10 09:30:00,3.01,3.03,3.0,3.0,256800.0,3.01,3.03,3.0,3.0,256800.0
2012-07-10 10:00:00,3.0,3.01,2.99,3.0,302400.0,3.0,3.01,2.99,3.0,302400.0
2012-07-10 10:30:00,3.0,3.01,2.99,2.99,143200.0,3.0,3.01,2.99,2.99,143200.0
2012-07-10 11:00:00,2.99,2.99,2.98,2.99,154400.0,2.99,2.99,2.98,2.99,154400.0
2012-07-10 11:30:00,2.99,3.0,2.99,3.0,144800.0,2.99,3.0,2.99,3.0,144800.0
2012-07-10 12:00:00,3.0,3.0,2.99,2.99,483200.0,3.0,3.0,2.99,2.99,483200.0
2012-07-10 12:30:00,3.0,3.0,3.0,3.0,22400.0,3.0,3.0,3.0,3.0,22400.0
2012-07-10 13:00:00,3.0,3.0,2.99,2.99,35200.0,3.0,3.0,2.99,2.99,35200.0
2012-07-10 13:30:00,2.99,2.99,2.98,2.98,122400.0,2.99,2.99,2.98,2.98,122400.0
2012-07-10 14:00:00,2.98,2.98,2.97,2.97,80000.0,2.98,2.98,2.97,2.97,80000.0
2012-07-10 14:30:00,2.97,2.98,2.96,2.97,125600.0,2.97,2.98,2.96,2.97,125600.0
2012-07-10 15:00:00,2.97,2.98,2.96,2.97,184800.0,2.97,2.98,2.96,2.97,184800.0
2012-07-10 15:30:00,2.97,2.98,2.96,2.98,469600.0,2.97,2.98,2.96,2.98,469600.0
2012-07-11 09:30:00,2.98,3.01,2.97,3.0,315200.0,2.98,3.01,2.97,3.0,315200.0
2012-07-11 10:00:00,3.0,3.01,3.0,3.01,372000.0,3.0,3.01,3.0,3.01,372000.0
2012-07-11 10:30:00,3.01,3.01,3.0,3.01,426400.0,3.01,3.01,3.0,3.01,426400.0
2012-07-11 11:00:00,3.01,3.01,2.98,2.98,712000.0,3.01,3.01,2.98,2.98,712000.0
2012-07-11 11:30:00,2.98,3.0,2.98,2.99,556800.0,2.98,3.0,2.98,2.99,556800.0
2012-07-11 12:00:00,2.99,3.0,2.98,2.98,48000.0,2.99,3.0,2.98,2.98,48000.0
2012-07-11 12:30:00,2.98,2.99,2.98,2.98,32800.0,2.98,2.99,2.98,2.98,32800.0
2012-07-11 13:00:00,2.98,2.99,2.98,2.98,264800.0,2.98,2.99,2.98,2.98,264800.0
2012-07-11 13:30:00,2.99,3.0,2.98,2.99,401600.0,2.99,3.0,2.98,2.99,401600.0
2012-07-11 14:00:00,2.99,3.0,2.99,2.99,520000.0,2.99,3.0,2.99,2.99,520000.0
2012-07-11 14:30:00,2.99,3.0,2.99,2.99,324000.0,2.99,3.0,2.99,2.99,324000.0
2012-07-11 15:00:00,2.99,3.0,2.99,2.99,188000.0,2.99,3.0,2.99,2.99,188000.0
2012-07-11 15:30:00,2.99,3.02,2.99,3.01,708800.0,2.99,3.02,2.99,3.01,708800.0
2012-07-12 09:30:00,2.99,3.0,2.98,2.98,154400.0,2.99,3.0,2.98,2.98,154400.0
2012-07-12 10:00:00,2.98,3.0,2.98,3.0,264000.0,2.98,3.0,2.98,3.0,264000.0
2012-07-12 10:30:00,2.99,3.0,2.99,3.0,270400.0,2.99,3.0,2.99,3.0,270400.0
2012-07-12 11:00:00,3.0,3.0,3.0,3.0,180800.0,3.0,3.0,3.0,3.0,180800.0
2012-07-12 11:30:00,3.0,3.01,3.0,3.01,216800.0,3.0,3.01,3.0,3.01,216800.0
2012-07-12 12:00:00,3.01,3.01,3.0,3.0,45600.0,3.01,3.01,3.0,3.0,45600.0
2012-07-12 12:30:00,3.0,3.01,3.0,3.01,284000.0,3.0,3.01,3.0,3.01,284000.0
2012-07-12 13:00:00,3.01,3.01,3.0,3.0,546400.0,3.01,3.01,3.0,3.0,546400.0
2012-07-12 13:30:00,3.0,3.01,3.0,3.01,113600.0,3.0,3.01,3.0,3.01,113600.0
2012-07-12 14:00:00,3.01,3.02,3.01,3.01,136800.0,3.01,3.02,3.01,3.01,136800.0
2012-07-12 14:30:00,3.01,3.02,3.01,3.02,229600.0,3.01,3.02,3.01,3.02,229600.0
2012-07-12 15:00:00,3.02,3.02,3.01,3.01,505600.0,3.02,3.02,3.01,3.01,505600.0
2012-07-12 15:30:00,3.01,3.02,3.01,3.01,1532000.0,3.01,3.02,3.01,3.01,1532000.0
2012-07-13 09:30:00,3.02,3.04,3.02,3.04,67200.0,3.02,3.04,3.02,3.04,67200.0
2012-07-13 10:00:00,3.04,3.05,3.03,3.04,197600.0,3.04,3.05,3.03,3.04,197600.0
2012-07-13 10:30:00,3.05,3.05,3.04,3.05,160800.0,3.05,3.05,3.04,3.05,160800.0
2012-07-13 11:00:00,3.05,3.05,3.03,3.04,272000.0,3.05,3.05,3.03,3.04,272000.0
2012-07-13 11:30:00,3.04,3.04,3.03,3.04,312800.0,3.04,3.04,3.03,3.04,312800.0
2012-07-13 12:00:00,3.04,3.04,3.03,3.04,451200.0,3.04,3.04,3.03,3.04,451200.0
2012-07-13 12:30:00,3.04,3.04,3.02,3.02,392000.0,3.04,3.04,3.02,3.02,392000.0
2012-07-13 13:00:00,3.02,3.03,3.02,3.02,392000.0,3.02,3.03,3.02,3.02,392000.0
2012-07-13 13:30:00,3.02,3.02,3.02,3.02,170400.0,3.02,3.02,3.02,3.02,170400.0
2012-07-13 14:00:00,3.02,3.02,3.01,3.02,205600.0,3.02,3.02,3.01,3.02,205600.0
2012-07-13 14:30:00,3.02,3.02,3.01,3.01,142400.0,3.02,3.02,3.01,3.01,142400.0
2012-07-13 15:00:00,3.01,3.02,3.01,3.02,444800.0,3.01,3.02,3.01,3.02,444800.0
2012-07-13 15:30:00,3.02,3.02,3.02,3.02,794400.0,3.02,3.02,3.02,3.02,794400.0
2012-07-16 09:30:00,3.03,3.03,2.98,2.98,188800.0,3.03,3.03,2.98,2.98,188800.0
2012-07-16 10:00:00,2.98,2.99,2.97,2.98,321600.0,2.98,2.99,2.97,2.98,321600.0
2012-07-16 10:30:00,2.99,3.0,2.99,2.99,267200.0,2.99,3.0,2.99,2.99,267200.0
2012-07-16 11:00:00,2.99,3.0,2.99,3.0,153600.0,2.99,3.0,2.99,3.0,153600.0
2012-07-16 11:30:00,3.0,3.0,3.0,3.0,119200.0,3.0,3.0,3.0,3.0,119200.0
2012-07-16 12:00:00,3.0,3.0,3.0,3.0,372000.0,3.0,3.0,3.0,3.0,372000.0
2012-07-16 12:30:00,3.0,3.0,2.99,3.0,155200.0,3.0,3.0,2.99,3.0,155200.0
2012-07-16 13:00:00,3.0,3.0,2.99,2.99,139200.0,3.0,3.0,2.99,2.99,139200.0
2012-07-16 13:30:00,3.0,3.0,3.0,3.0,85600.0,3.0,3.0,3.0,3.0,85600.0
2012-07-16 14:00:00,3.0,3.01,3.0,3.0,108800.0,3.0,3.01,3.0,3.0,108800.0
2012-07-16 14:30:00,3.0,3.0,2.99,2.99,276800.0,3.0,3.0,2.99,2.99,276800.0
2012-07-16 15:00:00,2.99,2.99,2.98,2.99,641600.0,2.99,2.99,2.98,2.99,641600.0
2012-07-16 15:30:00,2.99,2.99,2.98,2.99,934400.0,2.99,2.99,2.98,2.99,934400.0
2012-07-17 09:30:00,3.01,3.01,2.99,3.0,92800.0,3.01,3.01,2.99,3.0,92800.0
2012-07-17 10:00:00,2.99,2.99,2.97,2.99,81600.0,2.99,2.99,2.97,2.99,81600.0
2012-07-17 10:30:00,2.99,3.0,2.97,2.97,121600.0,2.99,3.0,2.97,2.97,121600.0
2012-07-17 11:00:00,2.97,2.97,2.96,2.97,236000.0,2.97,2.97,2.96,2.97,236000.0
2012-07-17 11:30:00,2.97,2.99,2.97,2.99,203200.0,2.97,2.99,2.97,2.99,203200.0
2012-07-17 12:00:00,2.99,3.0,2.99,3.0,135200.0,2.99,3.0,2.99,3.0,135200.0
2012-07-17 12:30:00,3.0,3.0,2.99,2.99,106400.0,3.0,3.0,2.99,2.99,106400.0
2012-07-17 13:00:00,2.99,3.0,2.99,3.0,154400.0,2.99,3.0,2.99,3.0,154400.0
2012-07-17 13:30:00,3.0,3.01,2.99,3.0,409600.0,3.0,3.01,2.99,3.0,409600.0
2012-07-17 14:00:00,3.0,3.01,3.0,3.0,146400.0,3.0,3.01,3.0,3.0,146400.0
2012-07-17 14:30:00,3.0,3.01,2.99,3.0,265600.0,3.0,3.01,2.99,3.0,265600.0
2012-07-17 15:00:00,3.0,3.0,2.99,2.99,284800.0,3.0,3.0,2.99,2.99,284800.0
2012-07-17 15:30:00,2.99,2.99,2.98,2.99,315200.0,2.99,2.99,2.98,2.99,315200.0
2012-07-18 09:30:00,2.99,3.02,2.98,3.02,75200.0,2.99,3.02,2.98,3.02,75200.0
2012-07-18 10:00:00,3.02,3.02,3.0,3.01,265600.0,3.02,3.02,3.0,3.01,265600.0
2012-07-18 10:30:00,3.01,3.02,3.01,3.02,132800.0,3.01,3.02,3.01,3.02,132800.0
2012-07-18 11:00:00,3.02,3.03,3.02,3.03,149600.0,3.02,3.03,3.02,3.03,149600.0
2012-07-18 11:30:00,3.03,3.04,3.03,3.04,104800.0,3.03,3.04,3.03,3.04,104800.0
2012-07-18 12:00:00,3.04,3.04,3.03,3.04,123200.0,3.04,3.04,3.03,3.04,123200.0
2012-07-18 12:30:00,3.04,3.04,3.03,3.04,101600.0,3.04,3.04,3.03,3.04,101600.0
2012-07-18 13:00:00,3.04,3.05,3.04,3.04,128800.0,3.04,3.05,3.04,3.04,128800.0
2012-07-18 13:30:00,3.04,3.05,3.04,3.05,169600.0,3.04,3.05,3.04,3.05,169600.0
2012-07-18 14:00:00,3.05,3.05,3.04,3.05,123200.0,3.05,3.05,3.04,3.05,123200.0
2012-07-18 14:30:00,3.05,3.05,3.04,3.05,268800.0,3.05,3.05,3.04,3.05,268800.0
2012-07-18 15:00:00,3.05,3.05,3.04,3.05,268000.0,3.05,3.05,3.04,3.05,268000.0
2012-07-18 15:30:00,3.05,3.05,3.05,3.05,484000.0,3.05,3.05,3.05,3.05,484000.0
2012-07-19 09:30:00,3.06,3.06,3.05,3.05,86400.0,3.06,3.06,3.05,3.05,86400.0
2012-07-19 10:00:00,3.05,3.05,3.05,3.05,177600.0,3.05,3.05,3.05,3.05,177600.0
2012-07-19 10:30:00,3.05,3.06,3.05,3.05,62400.0,3.05,3.06,3.05,3.05,62400.0
2012-07-19 11:00:00,3.05,3.06,3.05,3.05,28000.0,3.05,3.06,3.05,3.05,28000.0
2012-07-19 11:30:00,3.05,3.07,3.05,3.07,81600.0,3.05,3.07,3.05,3.07,81600.0
2012-07-19 12:00:00,3.07,3.07,3.06,3.07,99200.0,3.07,3.07,3.06,3.07,99200.0
2012-07-19 12:30:00,3.07,3.07,3.06,3.06,61600.0,3.07,3.07,3.06,3.06,61600.0
2012-07-19 13:00:00,3.06,3.07,3.06,3.07,311200.0,3.06,3.07,3.06,3.07,311200.0
2012-07-19 13:30:00,3.07,3.07,3.06,3.06,125600.0,3.07,3.07,3.06,3.06,125600.0
2012-07-19 14:00:00,3.06,3.07,3.06,3.07,175200.0,3.06,3.07,3.06,3.07,175200.0
2012-07-19 14:30:00,3.07,3.07,3.07,3.07,112000.0,3.07,3.07,3.07,3.07,112000.0
2012-07-19 15:00:00,3.07,3.07,3.07,3.07,173600.0,3.07,3.07,3.07,3.07,173600.0
2012-07-19 15:30:00,3.07,3.08,3.06,3.07,494400.0,3.07,3.08,3.06,3.07,494400.0
2012-07-20 09:30:00,3.05,3.06,3.04,3.04,78400.0,3.05,3.06,3.04,3.04,78400.0
2012-07-20 10:00:00,3.04,3.06,3.04,3.06,140000.0,3.04,3.06,3.04,3.06,140000.0
2012-07-20 10:30:00,3.06,3.07,3.06,3.07,184800.0,3.06,3.07,3.06,3.07,184800.0
2012-07-20 11:00:00,3.07,3.08,3.06,3.07,215200.0,3.07,3.08,3.06,3.07,215200.0
2012-07-20 11:30:00,3.07,3.07,3.07,3.07,157600.0,3.07,3.07,3.07,3.07,157600.0
2012-07-20 12:00:00,3.07,3.07,3.05,3.06,164000.0,3.07,3.07,3.05,3.06,164000.0
2012-07-20 12:30:00,3.06,3.07,3.06,3.07,219200.0,3.06,3.07,3.06,3.07,219200.0
2012-07-20 13:00:00,3.07,3.07,3.07,3.07,263200.0,3.07,3.07,3.07,3.07,263200.0
2012-07-20 13:30:00,3.07,3.08,3.07,3.08,192000.0,3.07,3.08,3.07,3.08,192000.0
2012-07-20 14:00:00,3.08,3.08,3.07,3.07,208800.0,3.08,3.08,3.07,3.07,208800.0
2012-07-20 14:30:00,3.07,3.07,3.06,3.07,308800.0,3.07,3.07,3.06,3.07,308800.0
2012-07-20 15:00:00,3.07,3.07,3.05,3.05,420000.0,3.07,3.07,3.05,3.05,420000.0
2012-07-20 15:30:00,3.05,3.06,3.05,3.05,784800.0,3.05,3.06,3.05,3.05,784800.0
2012-07-23 09:30:00,3.01,3.01,2.98,2.98,128800.0,3.01,3.01,2.98,2.98,128800.0
2012-07-23 10:00:00,2.98,2.98,2.97,2.98,80000.0,2.98,2.98,2.97,2.98,80000.0
2012-07-23 10:30:00,2.98,3.0,2.98,2.99,98400.0,2.98,3.0,2.98,2.99,98400.0
2012-07-23 11:00:00,2.99,3.0,2.99,2.99,123200.0,2.99,3.0,2.99,2.99,123200.0
2012-07-23 11:30:00,2.99,2.99,2.98,2.98,44800.0,2.99,2.99,2.98,2.98,44800.0
2012-07-23 12:00:00,2.98,2.98,2.98,2.98,44000.0,2.98,2.98,2.98,2.98,44000.0
2012-07-23 12:30:00,2.98,2.99,2.98,2.99,45600.0,2.98,2.99,2.98,2.99,45600.0
2012-07-23 13:00:00,2.99,2.99,2.99,2.99,40000.0,2.99,2.99,2.99,2.99,40000.0
2012-07-23 13:30:00,2.99,3.0,2.99,3.0,90400.0,2.99,3.0,2.99,3.0,90400.0
2012-07-23 14:00:00,3.0,3.0,3.0,3.0,42400.0,3.0,3.0,3.0,3.0,42400.0
2012-07-23 14:30:00,3.0,3.0,3.0,3.0,111200.0,3.0,3.0,3.0,3.0,111200.0
2012-07-23 15:00:00,3.0,3.01,2.99,3.01,110400.0,3.0,3.01,2.99,3.01,110400.0
2012-07-23 15:30:00,3.01,3.01,3.0,3.01,233600.0,3.01,3.01,3.0,3.01,233600.0
2012-07-24 09:30:00,3.01,3.06,2.96,2.97,174400.0,3.01,3.06,2.96,2.97,174400.0
2012-07-24 10:00:00,2.98,2.98,2.96,2.96,147200.0,2.98,2.98,2.96,2.96,147200.0
2012-07-24 10:30:00,2.96,2.96,2.94,2.95,79200.0,2.96,2.96,2.94,2.95,79200.0
2012-07-24 11:00:00,2.95,2.95,2.94,2.95,184000.0,2.95,2.95,2.94,2.95,184000.0
2012-07-24 11:30:00,2.95,2.95,2.94,2.94,182400.0,2.95,2.95,2.94,2.94,182400.0
2012-07-24 12:00:00,2.94,2.94,2.94,2.94,122400.0,2.94,2.94,2.94,2.94,122400.0
2012-07-24 12:30:00,2.94,2.95,2.93,2.95,120000.0,2.94,2.95,2.93,2.95,120000.0
2012-07-24 13:00:00,2.95,2.96,2.95,2.95,84000.0,2.95,2.96,2.95,2.95,84000.0
2012-07-24 13:30:00,2.95,2.95,2.94,2.95,82400.0,2.95,2.95,2.94,2.95,82400.0
2012-07-24 14:00:00,2.94,2.94,2.93,2.93,108800.0,2.94,2.94,2.93,2.93,108800.0
2012-07-24 14:30:00,2.93,2.94,2.93,2.93,146400.0,2.93,2.94,2.93,2.93,146400.0
2012-07-24 15:00:00,2.93,2.95,2.93,2.95,289600.0,2.93,2.95,2.93,2.95,289600.0
2012-07-24 15:30:00,2.95,2.96,2.94,2.95,525600.0,2.95,2.96,2.94,2.95,525600.0
2012-07-25 09:30:00,2.95,2.96,2.94,2.95,136000.0,2.95,2.96,2.94,2.95,136000.0
2012-07-25 10:00:00,2.95,2.96,2.94,2.95,298400.0,2.95,2.96,2.94,2.95,298400.0
2012-07-25 10:30:00,2.95,2.96,2.94,2.95,264000.0,2.95,2.96,2.94,2.95,264000.0
2012-07-25 11:00:00,2.95,2.96,2.93,2.94,312800.0,2.95,2.96,2.93,2.94,312800.0
2012-07-25 11:30:00,2.94,2.94,2.94,2.94,172800.0,2.94,2.94,2.94,2.94,172800.0
2012-07-25 12:00:00,2.94,2.94,2.93,2.94,80000.0,2.94,2.94,2.93,2.94,80000.0
2012-07-25 12:30:00,2.94,2.94,2.94,2.94,71200.0,2.94,2.94,2.94,2.94,71200.0
2012-07-25 13:00:00,2.94,2.95,2.94,2.94,708800.0,2.94,2.95,2.94,2.94,708800.0
2012-07-25 13:30:00,2.94,2.95,2.94,2.95,124800.0,2.94,2.95,2.94,2.95,124800.0
2012-07-25 14:00:00,2.95,2.95,2.94,2.95,181600.0,2.95,2.95,2.94,2.95,181600.0
2012-07-25 14:30:00,2.95,2.95,2.94,2.94,361600.0,2.95,2.95,2.94,2.94,361600.0
2012-07-25 15:00:00,2.94,2.94,2.93,2.94,161600.0,2.94,2.94,2.93,2.94,161600.0
2012-07-25 15:30:00,2.94,2.94,2.93,2.94,830400.0,2.94,2.94,2.93,2.94,830400.0
2012-07-26 09:30:00,2.98,2.98,2.95,2.97,240000.0,2.98,2.98,2.95,2.97,240000.0
2012-07-26 10:00:00,2.96,2.98,2.96,2.98,80800.0,2.96,2.98,2.96,2.98,80800.0
2012-07-26 10:30:00,2.98,2.98,2.97,2.98,93600.0,2.98,2.98,2.97,2.98,93600.0
2012-07-26 11:00:00,2.97,2.97,2.96,2.96,136800.0,2.97,2.97,2.96,2.96,136800.0
2012-07-26 11:30:00,2.96,2.97,2.96,2.96,241600.0,2.96,2.97,2.96,2.96,241600.0
2012-07-26 12:00:00,2.96,2.97,2.96,2.96,163200.0,2.96,2.97,2.96,2.96,163200.0
2012-07-26 12:30:00,2.96,2.97,2.96,2.97,242400.0,2.96,2.97,2.96,2.97,242400.0
2012-07-26 13:00:00,2.96,2.97,2.96,2.97,157600.0,2.96,2.97,2.96,2.97,157600.0
2012-07-26 13:30:00,2.97,2.97,2.95,2.95,85600.0,2.97,2.97,2.95,2.95,85600.0
2012-07-26 14:00:00,2.95,2.96,2.95,2.96,135200.0,2.95,2.96,2.95,2.96,135200.0
2012-07-26 14:30:00,2.96,2.98,2.96,2.98,161600.0,2.96,2.98,2.96,2.98,161600.0
2012-07-26 15:00:00,2.98,2.98,2.97,2.98,224800.0,2.98,2.98,2.97,2.98,224800.0
2012-07-26 15:30:00,2.98,2.99,2.98,2.98,406400.0,2.98,2.99,2.98,2.98,406400.0
2012-07-27 09:30:00,3.0,3.0,2.98,3.0,84000.0,3.0,3.0,2.98,3.0,84000.0
2012-07-27 10:00:00,2.99,3.0,2.99,3.0,48800.0,2.99,3.0,2.99,3.0,48800.0
2012-07-27 10:30:00,3.0,3.02,3.0,3.02,133600.0,3.0,3.02,3.0,3.02,133600.0
2012-07-27 11:00:00,3.02,3.02,3.02,3.02,197600.0,3.02,3.02,3.02,3.02,197600.0
2012-07-27 11:30:00,3.02,3.02,3.02,3.02,119200.0,3.02,3.02,3.02,3.02,119200.0
2012-07-27 12:00:00,3.02,3.03,3.02,3.03,98400.0,3.02,3.03,3.02,3.03,98400.0
2012-07-27 12:30:00,3.03,3.03,3.03,3.03,28800.0,3.03,3.03,3.03,3.03,28800.0
2012-07-27 13:00:00,3.03,3.04,3.03,3.04,57600.0,3.03,3.04,3.03,3.04,57600.0
2012-07-27 13:30:00,3.04,3.05,3.04,3.05,132800.0,3.04,3.05,3.04,3.05,132800.0
2012-07-27 14:00:00,3.05,3.05,3.04,3.05,100800.0,3.05,3.05,3.04,3.05,100800.0
2012-07-27 14:30:00,3.05,3.05,3.05,3.05,148800.0,3.05,3.05,3.05,3.05,148800.0
2012-07-27 15:00:00,3.05,3.05,3.05,3.05,111200.0,3.05,3.05,3.05,3.05,111200.0
2012-07-27 15:30:00,3.05,3.06,3.04,3.04,311200.0,3.05,3.06,3.04,3.04,311200.0
2012-07-30 09:30:00,3.04,3.04,3.02,3.04,114400.0,3.04,3.04,3.02,3.04,114400.0
2012-07-30 10:00:00,3.03,3.04,3.01,3.02,105600.0,3.03,3.04,3.01,3.02,105600.0
2012-07-30 10:30:00,3.02,3.02,3.0,3.01,56800.0,3.02,3.02,3.0,3.01,56800.0
2012-07-30 11:00:00,3.0,3.01,3.0,3.0,125600.0,3.0,3.01,3.0,3.0,125600.0
2012-07-30 11:30:00,3.0,3.0,2.99,3.0,127200.0,3.0,3.0,2.99,3.0,127200.0
2012-07-30 12:00:00,3.0,3.0,2.98,2.99,130400.0,3.0,3.0,2.98,2.99,130400.0
2012-07-30 12:30:00,2.99,3.0,2.99,2.99,133600.0,2.99,3.0,2.99,2.99,133600.0
2012-07-30 13:00:00,3.0,3.0,2.99,3.0,60800.0,3.0,3.0,2.99,3.0,60800.0
2012-07-30 13:30:00,3.0,3.0,2.99,2.99,104800.0,3.0,3.0,2.99,2.99,104800.0
2012-07-30 14:00:00,2.99,3.0,2.99,3.0,102400.0,2.99,3.0,2.99,3.0,102400.0
2012-07-30 14:30:00,3.0,3.0,2.99,2.99,125600.0,3.0,3.0,2.99,2.99,125600.0
2012-07-30 15:00:00,2.99,2.99,2.99,2.99,124000.0,2.99,2.99,2.99,2.99,124000.0
2012-07-30 15:30:00,3.0,3.0,2.99,3.0,474400.0,3.0,3.0,2.99,3.0,474400.0
2012-07-31 09:30:00,2.98,2.99,2.98,2.99,42400.0,2.98,2.99,2.98,2.99,42400.0
2012-07-31 10:00:00,3.0,3.0,2.98,2.99,95200.0,3.0,3.0,2.98,2.99,95200.0
2012-07-31 10:30:00,2.99,3.0,2.98,2.99,71200.0,2.99,3.0,2.98,2.99,71200.0
2012-07-31 11:00:00,2.99,3.0,2.99,2.99,40000.0,2.99,3.0,2.99,2.99,40000.0
2012-07-31 11:30:00,2.99,2.99,2.98,2.99,99200.0,2.99,2.99,2.98,2.99,99200.0
2012-07-31 12:00:00,2.99,2.99,2.98,2.99,120000.0,2.99,2.99,2.98,2.99,120000.0
2012-07-31 12:30:00,2.99,2.99,2.98,2.98,90400.0,2.99,2.99,2.98,2.98,90400.0
2012-07-31 13:00:00,2.98,2.99,2.98,2.98,107200.0,2.98,2.99,2.98,2.98,107200.0
2012-07-31 13:30:00,2.98,2.98,2.97,2.97,172800.0,2.98,2.98,2.97,2.97,172800.0
2012-07-31 14:00:00,2.97,2.98,2.97,2.98,106400.0,2.97,2.98,2.97,2.98,106400.0
2012-07-31 14:30:00,2.98,2.98,2.97,2.97,103200.0,2.98,2.98,2.97,2.97,103200.0
2012-07-31 15:00:00,2.97,2.98,2.97,2.98,192800.0,2.97,2.98,2.97,2.98,192800.0
2012-07-31 15:30:00,2.98,2.98,2.96,2.97,788800.0,2.98,2.98,2.96,2.97,788800.0
2012-08-01 09:30:00,2.98,3.05,2.97,2.99,285600.0,2.98,3.05,2.97,2.99,285600.0
2012-08-01 10:00:00,2.99,2.99,2.98,2.98,75200.0,2.99,2.99,2.98,2.98,75200.0
2012-08-01 10:30:00,2.98,2.98,2.96,2.97,172000.0,2.98,2.98,2.96,2.97,172000.0
2012-08-01 11:00:00,2.97,2.97,2.95,2.96,178400.0,2.97,2.97,2.95,2.96,178400.0
2012-08-01 11:30:00,2.96,2.97,2.96,2.97,79200.0,2.96,2.97,2.96,2.97,79200.0
2012-08-01 12:00:00,2.97,2.97,2.97,2.97,88800.0,2.97,2.97,2.97,2.97,88800.0
2012-08-01 12:30:00,2.97,2.98,2.97,2.97,184000.0,2.97,2.98,2.97,2.97,184000.0
2012-08-01 13:00:00,2.97,2.97,2.97,2.97,187200.0,2.97,2.97,2.97,2.97,187200.0
2012-08-01 13:30:00,2.97,2.97,2.96,2.97,122400.0,2.97,2.97,2.96,2.97,122400.0
2012-08-01 14:00:00,2.97,2.98,2.96,2.98,213600.0,2.97,2.98,2.96,2.98,213600.0
2012-08-01 14:30:00,2.98,2.98,2.96,2.97,215200.0,2.98,2.98,2.96,2.97,215200.0
2012-08-01 15:00:00,2.97,2.97,2.96,2.97,188000.0,2.97,2.97,2.96,2.97,188000.0
2012-08-01 15:30:00,2.97,2.97,2.95,2.95,696000.0,2.97,2.97,2.95,2.95,696000.0
2012-08-02 09:30:00,2.93,2.93,2.91,2.93,182400.0,2.93,2.93,2.91,2.93,182400.0
2012-08-02 10:00:00,2.93,2.96,2.93,2.94,171200.0,2.93,2.96,2.93,2.94,171200.0
2012-08-02 10:30:00,2.94,2.94,2.93,2.93,192000.0,2.94,2.94,2.93,2.93,192000.0
2012-08-02 11:00:00,2.94,2.94,2.93,2.94,309600.0,2.94,2.94,2.93,2.94,309600.0
2012-08-02 11:30:00,2.94,2.94,2.92,2.93,341600.0,2.94,2.94,2.92,2.93,341600.0
2012-08-02 12:00:00,2.93,2.93,2.93,2.93,212800.0,2.93,2.93,2.93,2.93,212800.0
2012-08-02 12:30:00,2.93,2.93,2.93,2.93,161600.0,2.93,2.93,2.93,2.93,161600.0
2012-08-02 13:00:00,2.93,2.93,2.93,2.93,161600.0,2.93,2.93,2.93,2.93,161600.0
2012-08-02 13:30:00,2.93,2.93,2.93,2.93,174400.0,2.93,2.93,2.93,2.93,174400.0
2012-08-02 14:00:00,2.93,2.93,2.91,2.91,152000.0,2.93,2.93,2.91,2.91,152000.0
2012-08-02 14:30:00,2.91,2.92,2.91,2.92,319200.0,2.91,2.92,2.91,2.92,319200.0
2012-08-02 15:00:00,2.92,2.93,2.91,2.92,314400.0,2.92,2.93,2.91,2.92,314400.0
2012-08-02 15:30:00,2.92,2.94,2.92,2.94,468000.0,2.92,2.94,2.92,2.94,468000.0
2012-08-03 09:30:00,2.98,3.0,2.98,3.0,92000.0,2.98,3.0,2.98,3.0,92000.0
2012-08-03 10:00:00,3.0,3.01,2.99,2.99,104000.0,3.0,3.01,2.99,2.99,104000.0
2012-08-03 10:30:00,2.99,3.0,2.99,2.99,244000.0,2.99,3.0,2.99,2.99,244000.0
2012-08-03 11:00:00,2.99,3.01,2.99,3.01,392000.0,2.99,3.01,2.99,3.01,392000.0
2012-08-03 11:30:00,3.01,3.02,3.01,3.02,256800.0,3.01,3.02,3.01,3.02,256800.0
2012-08-03 12:00:00,3.02,3.03,3.01,3.02,76000.0,3.02,3.03,3.01,3.02,76000.0
2012-08-03 12:30:00,3.02,3.03,3.02,3.03,116000.0,3.02,3.03,3.02,3.03,116000.0
2012-08-03 13:00:00,3.03,3.03,3.02,3.02,91200.0,3.03,3.03,3.02,3.02,91200.0
2012-08-03 13:30:00,3.02,3.02,3.02,3.02,112000.0,3.02,3.02,3.02,3.02,112000.0
2012-08-03 14:00:00,3.02,3.02,3.02,3.02,110400.0,3.02,3.02,3.02,3.02,110400.0
2012-08-03 14:30:00,3.02,3.02,3.01,3.01,110400.0,3.02,3.02,3.01,3.01,110400.0
2012-08-03 15:00:00,3.01,3.02,3.0,3.0,272800.0,3.01,3.02,3.0,3.0,272800.0
2012-08-03 15:30:00,3.0,3.01,3.0,3.01,608800.0,3.0,3.01,3.0,3.01,608800.0
2012-08-06 09:30:00,3.02,3.03,3.01,3.03,74400.0,3.02,3.03,3.01,3.03,74400.0
2012-08-06 10:00:00,3.03,3.04,3.02,3.03,70400.0,3.03,3.04,3.02,3.03,70400.0
2012-08-06 10:30:00,3.03,3.03,3.02,3.02,56800.0,3.03,3.03,3.02,3.02,56800.0
2012-08-06 11:00:00,3.02,3.02,3.0,3.0,68800.0,3.02,3.02,3.0,3.0,68800.0
2012-08-06 11:30:00,3.0,3.01,3.0,3.01,88800.0,3.0,3.01,3.0,3.01,88800.0
2012-08-06 12:00:00,3.01,3.01,2.99,2.99,99200.0,3.01,3.01,2.99,2.99,99200.0
2012-08-06 12:30:00,2.99,3.0,2.99,3.0,79200.0,2.99,3.0,2.99,3.0,79200.0
2012-08-06 13:00:00,3.0,3.0,2.99,2.99,57600.0,3.0,3.0,2.99,2.99,57600.0
2012-08-06 13:30:00,2.99,3.0,2.99,2.99,128000.0,2.99,3.0,2.99,2.99,128000.0
2012-08-06 14:00:00,2.99,3.0,2.99,3.0,81600.0,2.99,3.0,2.99,3.0,81600.0
2012-08-06 14:30:00,3.0,3.01,3.0,3.0,104800.0,3.0,3.01,3.0,3.0,104800.0
2012-08-06 15:00:00,3.01,3.01,3.0,3.01,119200.0,3.01,3.01,3.0,3.01,119200.0
2012-08-06 15:30:00,3.01,3.01,3.0,3.0,327200.0,3.01,3.01,3.0,3.0,327200.0
2012-08-07 09:30:00,3.02,3.03,3.02,3.02,94400.0,3.02,3.03,3.02,3.02,94400.0
2012-08-07 10:00:00,3.02,3.03,3.02,3.03,103200.0,3.02,3.03,3.02,3.03,103200.0
2012-08-07 10:30:00,3.03,3.05,3.02,3.05,260000.0,3.03,3.05,3.02,3.05,260000.0
2012-08-07 11:00:00,3.05,3.05,3.04,3.05,64800.0,3.05,3.05,3.04,3.05,64800.0
2012-08-07 11:30:00,3.05,3.06,3.05,3.06,118400.0,3.05,3.06,3.05,3.06,118400.0
2012-08-07 12:00:00,3.06,3.07,3.06,3.07,195200.0,3.06,3.07,3.06,3.07,195200.0
2012-08-07 12:30:00,3.07,3.08,3.06,3.06,173600.0,3.07,3.08,3.06,3.06,173600.0
2012-08-07 13:00:00,3.06,3.06,3.05,3.06,460800.0,3.06,3.06,3.05,3.06,460800.0
2012-08-07 13:30:00,3.06,3.06,3.05,3.05,66400.0,3.06,3.06,3.05,3.05,66400.0
2012-08-07 14:00:00,3.05,3.05,3.02,3.03,265600.0,3.05,3.05,3.02,3.03,265600.0
2012-08-07 14:30:00,3.03,3.05,3.03,3.05,404800.0,3.03,3.05,3.03,3.05,404800.0
2012-08-07 15:00:00,3.05,3.05,3.04,3.05,293600.0,3.05,3.05,3.04,3.05,293600.0
2012-08-07 15:30:00,3.04,3.06,3.04,3.05,701600.0,3.04,3.06,3.04,3.05,701600.0
2012-08-08 09:30:00,3.04,3.06,3.04,3.05,48800.0,3.04,3.06,3.04,3.05,48800.0
2012-08-08 10:00:00,3.05,3.06,3.05,3.06,67200.0,3.05,3.06,3.05,3.06,67200.0
2012-08-08 10:30:00,3.05,3.07,3.05,3.06,410400.0,3.05,3.07,3.05,3.06,410400.0
2012-08-08 11:00:00,3.06,3.08,3.06,3.08,310400.0,3.06,3.08,3.06,3.08,310400.0
2012-08-08 11:30:00,3.08,3.08,3.08,3.08,64000.0,3.08,3.08,3.08,3.08,64000.0
2012-08-08 12:00:00,3.08,3.08,3.06,3.07,298400.0,3.08,3.08,3.06,3.07,298400.0
2012-08-08 12:30:00,3.06,3.07,3.06,3.07,168000.0,3.06,3.07,3.06,3.07,168000.0
2012-08-08 13:00:00,3.07,3.07,3.07,3.07,96800.0,3.07,3.07,3.07,3.07,96800.0
2012-08-08 13:30:00,3.07,3.08,3.07,3.08,455200.0,3.07,3.08,3.07,3.08,455200.0
2012-08-08 14:00:00,3.08,3.08,3.07,3.07,135200.0,3.08,3.08,3.07,3.07,135200.0
2012-08-08 14:30:00,3.07,3.07,3.07,3.07,124000.0,3.07,3.07,3.07,3.07,124000.0
2012-08-08 15:00:00,3.07,3.09,3.07,3.09,315200.0,3.07,3.09,3.07,3.09,315200.0
2012-08-08 15:30:00,3.09,3.09,3.09,3.09,905600.0,3.09,3.09,3.09,3.09,905600.0
2012-08-09 09:30:00,3.09,3.12,3.08,3.11,168800.0,3.09,3.12,3.08,3.11,168800.0
2012-08-09 10:00:00,3.11,3.12,3.1,3.12,185600.0,3.11,3.12,3.1,3.12,185600.0
2012-08-09 10:30:00,3.12,3.14,3.12,3.14,272800.0,3.12,3.14,3.12,3.14,272800.0
2012-08-09 11:00:00,3.14,3.15,3.14,3.15,168000.0,3.14,3.15,3.14,3.15,168000.0
2012-08-09 11:30:00,3.15,3.15,3.13,3.14,222400.0,3.15,3.15,3.13,3.14,222400.0
2012-08-09 12:00:00,3.14,3.14,3.11,3.12,163200.0,3.14,3.14,3.11,3.12,163200.0
2012-08-09 12:30:00,3.12,3.13,3.12,3.12,194400.0,3.12,3.13,3.12,3.12,194400.0
2012-08-09 13:00:00,3.13,3.14,3.12,3.13,537600.0,3.13,3.14,3.12,3.13,537600.0
2012-08-09 13:30:00,3.13,3.13,3.11,3.12,238400.0,3.13,3.13,3.11,3.12,238400.0
2012-08-09 14:00:00,3.12,3.13,3.12,3.12,252800.0,3.12,3.13,3.12,3.12,252800.0
2012-08-09 14:30:00,3.12,3.12,3.11,3.11,268800.0,3.12,3.12,3.11,3.11,268800.0
2012-08-09 15:00:00,3.11,3.13,3.11,3.12,256800.0,3.11,3.13,3.11,3.12,256800.0
2012-08-09 15:30:00,3.12,3.13,3.12,3.13,949600.0,3.12,3.13,3.12,3.13,949600.0
2012-08-10 09:30:00,3.12,3.12,3.1,3.11,119200.0,3.12,3.12,3.1,3.11,119200.0
2012-08-10 10:00:00,3.11,3.12,3.11,3.11,129600.0,3.11,3.12,3.11,3.11,129600.0
2012-08-10 10:30:00,3.11,3.12,3.11,3.12,629600.0,3.11,3.12,3.11,3.12,629600.0
2012-08-10 11:00:00,3.12,3.13,3.11,3.13,193600.0,3.12,3.13,3.11,3.13,193600.0
2012-08-10 11:30:00,3.13,3.13,3.11,3.11,219200.0,3.13,3.13,3.11,3.11,219200.0
2012-08-10 12:00:00,3.11,3.12,3.11,3.12,172000.0,3.11,3.12,3.11,3.12,172000.0
2012-08-10 12:30:00,3.12,3.12,3.11,3.11,143200.0,3.12,3.12,3.11,3.11,143200.0
2012-08-10 13:00:00,3.12,3.13,3.11,3.12,187200.0,3.12,3.13,3.11,3.12,187200.0
2012-08-10 13:30:00,3.12,3.12,3.11,3.11,150400.0,3.12,3.12,3.11,3.11,150400.0
2012-08-10 14:00:00,3.11,3.13,3.11,3.13,224800.0,3.11,3.13,3.11,3.13,224800.0
2012-08-10 14:30:00,3.13,3.13,3.12,3.13,156000.0,3.13,3.13,3.12,3.13,156000.0
2012-08-10 15:00:00,3.13,3.13,3.12,3.12,232000.0,3.13,3.13,3.12,3.12,232000.0
2012-08-10 15:30:00,3.13,3.14,3.12,3.13,565600.0,3.13,3.14,3.12,3.13,565600.0
2012-08-13 09:30:00,3.13,3.15,3.13,3.13,51200.0,3.13,3.15,3.13,3.13,51200.0
2012-08-13 10:00:00,3.12,3.13,3.11,3.12,99200.0,3.12,3.13,3.11,3.12,99200.0
2012-08-13 10:30:00,3.11,3.12,3.11,3.11,80800.0,3.11,3.12,3.11,3.11,80800.0
2012-08-13 11:00:00,3.12,3.13,3.11,3.13,175200.0,3.12,3.13,3.11,3.13,175200.0
2012-08-13 11:30:00,3.13,3.14,3.12,3.12,93600.0,3.13,3.14,3.12,3.12,93600.0
2012-08-13 12:00:00,3.13,3.13,3.12,3.13,260800.0,3.13,3.13,3.12,3.13,260800.0
2012-08-13 12:30:00,3.13,3.14,3.13,3.13,91200.0,3.13,3.14,3.13,3.13,91200.0
2012-08-13 13:00:00,3.14,3.15,3.14,3.15,150400.0,3.14,3.15,3.14,3.15,150400.0
2012-08-13 13:30:00,3.15,3.15,3.14,3.15,106400.0,3.15,3.15,3.14,3.15,106400.0
2012-08-13 14:00:00,3.15,3.15,3.14,3.15,124800.0,3.15,3.15,3.14,3.15,124800.0
2012-08-13 14:30:00,3.15,3.15,3.15,3.15,204800.0,3.15,3.15,3.15,3.15,204800.0
2012-08-13 15:00:00,3.15,3.15,3.15,3.15,364800.0,3.15,3.15,3.15,3.15,364800.0
2012-08-13 15:30:00,3.15,3.16,3.15,3.16,510400.0,3.15,3.16,3.15,3.16,510400.0
2012-08-14 09:30:00,3.16,3.17,3.13,3.14,148800.0,3.16,3.17,3.13,3.14,148800.0
2012-08-14 10:00:00,3.15,3.17,3.15,3.16,100800.0,3.15,3.17,3.15,3.16,100800.0
2012-08-14 10:30:00,3.16,3.17,3.16,3.17,160000.0,3.16,3.17,3.16,3.17,160000.0
2012-08-14 11:00:00,3.17,3.18,3.17,3.18,215200.0,3.17,3.18,3.17,3.18,215200.0
2012-08-14 11:30:00,3.17,3.18,3.17,3.18,84000.0,3.17,3.18,3.17,3.18,84000.0
2012-08-14 12:00:00,3.18,3.19,3.17,3.18,253600.0,3.18,3.19,3.17,3.18,253600.0
2012-08-14 12:30:00,3.18,3.19,3.18,3.18,76000.0,3.18,3.19,3.18,3.18,76000.0
2012-08-14 13:00:00,3.18,3.18,3.16,3.16,158400.0,3.18,3.18,3.16,3.16,158400.0
2012-08-14 13:30:00,3.16,3.16,3.15,3.16,572000.0,3.16,3.16,3.15,3.16,572000.0
2012-08-14 14:00:00,3.16,3.16,3.15,3.15,200000.0,3.16,3.16,3.15,3.15,200000.0
2012-08-14 14:30:00,3.15,3.16,3.15,3.15,124000.0,3.15,3.16,3.15,3.15,124000.0
2012-08-14 15:00:00,3.16,3.16,3.15,3.16,164000.0,3.16,3.16,3.15,3.16,164000.0
2012-08-14 15:30:00,3.16,3.16,3.14,3.15,599200.0,3.16,3.16,3.14,3.15,599200.0
2012-08-15 09:30:00,3.14,3.16,3.12,3.15,92800.0,3.14,3.16,3.12,3.15,92800.0
2012-08-15 10:00:00,3.15,3.16,3.15,3.15,362400.0,3.15,3.16,3.15,3.15,362400.0
2012-08-15 10:30:00,3.16,3.16,3.14,3.14,117600.0,3.16,3.16,3.14,3.14,117600.0
2012-08-15 11:00:00,3.14,3.16,3.14,3.15,124800.0,3.14,3.16,3.14,3.15,124800.0
2012-08-15 11:30:00,3.15,3.15,3.15,3.15,105600.0,3.15,3.15,3.15,3.15,105600.0
2012-08-15 12:00:00,3.15,3.15,3.15,3.15,128800.0,3.15,3.15,3.15,3.15,128800.0
2012-08-15 12:30:00,3.15,3.15,3.15,3.15,65600.0,3.15,3.15,3.15,3.15,65600.0
2012-08-15 13:00:00,3.15,3.16,3.15,3.16,246400.0,3.15,3.16,3.15,3.16,246400.0
2012-08-15 13:30:00,3.16,3.18,3.15,3.17,273600.0,3.16,3.18,3.15,3.17,273600.0
2012-08-15 14:00:00,3.17,3.17,3.17,3.17,97600.0,3.17,3.17,3.17,3.17,97600.0
2012-08-15 14:30:00,3.17,3.17,3.17,3.17,73600.0,3.17,3.17,3.17,3.17,73600.0
2012-08-15 15:00:00,3.17,3.18,3.17,3.18,199200.0,3.17,3.18,3.17,3.18,199200.0
2012-08-15 15:30:00,3.18,3.18,3.17,3.18,365600.0,3.18,3.18,3.17,3.18,365600.0
2012-08-16 09:30:00,3.18,3.2,3.18,3.19,87200.0,3.18,3.2,3.18,3.19,87200.0
2012-08-16 10:00:00,3.19,3.2,3.19,3.2,51200.0,3.19,3.2,3.19,3.2,51200.0
2012-08-16 10:30:00,3.2,3.23,3.19,3.22,819200.0,3.2,3.23,3.19,3.22,819200.0
2012-08-16 11:00:00,3.22,3.23,3.22,3.22,144800.0,3.22,3.23,3.22,3.22,144800.0
2012-08-16 11:30:00,3.22,3.23,3.22,3.23,115200.0,3.22,3.23,3.22,3.23,115200.0
2012-08-16 12:00:00,3.23,3.23,3.23,3.23,93600.0,3.23,3.23,3.23,3.23,93600.0
2012-08-16 12:30:00,3.23,3.24,3.23,3.24,312800.0,3.23,3.24,3.23,3.24,312800.0
2012-08-16 13:00:00,3.24,3.24,3.23,3.24,368800.0,3.24,3.24,3.23,3.24,368800.0
2012-08-16 13:30:00,3.24,3.24,3.23,3.24,153600.0,3.24,3.24,3.23,3.24,153600.0
2012-08-16 14:00:00,3.24,3.24,3.23,3.24,134400.0,3.24,3.24,3.23,3.24,134400.0
2012-08-16 14:30:00,3.24,3.25,3.24,3.25,185600.0,3.24,3.25,3.24,3.25,185600.0
2012-08-16 15:00:00,3.25,3.25,3.25,3.25,622400.0,3.25,3.25,3.25,3.25,622400.0
2012-08-16 15:30:00,3.25,3.26,3.25,3.26,688800.0,3.25,3.26,3.25,3.26,688800.0
2012-08-17 09:30:00,3.26,3.26,3.25,3.25,377600.0,3.26,3.26,3.25,3.25,377600.0
2012-08-17 10:00:00,3.26,3.26,3.24,3.25,174400.0,3.26,3.26,3.24,3.25,174400.0
2012-08-17 10:30:00,3.25,3.27,3.25,3.27,1782400.0,3.25,3.27,3.25,3.27,1782400.0
2012-08-17 11:00:00,3.27,3.27,3.26,3.26,500800.0,3.27,3.27,3.26,3.26,500800.0
2012-08-17 11:30:00,3.26,3.26,3.25,3.26,166400.0,3.26,3.26,3.25,3.26,166400.0
2012-08-17 12:00:00,3.26,3.27,3.26,3.27,282400.0,3.26,3.27,3.26,3.27,282400.0
2012-08-17 12:30:00,3.27,3.27,3.26,3.26,185600.0,3.27,3.27,3.26,3.26,185600.0
2012-08-17 13:00:00,3.26,3.27,3.26,3.27,138400.0,3.26,3.27,3.26,3.27,138400.0
2012-08-17 13:30:00,3.27,3.27,3.25,3.25,108800.0,3.27,3.27,3.25,3.25,108800.0
2012-08-17 14:00:00,3.26,3.27,3.25,3.26,266400.0,3.26,3.27,3.25,3.26,266400.0
2012-08-17 14:30:00,3.26,3.26,3.26,3.26,224000.0,3.26,3.26,3.26,3.26,224000.0
2012-08-17 15:00:00,3.26,3.26,3.25,3.25,272000.0,3.26,3.26,3.25,3.25,272000.0
2012-08-17 15:30:00,3.25,3.26,3.25,3.25,840000.0,3.25,3.26,3.25,3.25,840000.0
2012-08-20 09:30:00,3.24,3.26,3.24,3.24,160800.0,3.24,3.26,3.24,3.24,160800.0
2012-08-20 10:00:00,3.24,3.24,3.23,3.23,48000.0,3.24,3.24,3.23,3.23,48000.0
2012-08-20 10:30:00,3.23,3.25,3.23,3.25,64800.0,3.23,3.25,3.23,3.25,64800.0
2012-08-20 11:00:00,3.24,3.25,3.24,3.25,224800.0,3.24,3.25,3.24,3.25,224800.0
2012-08-20 11:30:00,3.25,3.26,3.24,3.26,179200.0,3.25,3.26,3.24,3.26,179200.0
2012-08-20 12:00:00,3.25,3.26,3.24,3.24,580000.0,3.25,3.26,3.24,3.24,580000.0
2012-08-20 12:30:00,3.24,3.25,3.23,3.25,146400.0,3.24,3.25,3.23,3.25,146400.0
2012-08-20 13:00:00,3.24,3.25,3.24,3.25,84800.0,3.24,3.25,3.24,3.25,84800.0
2012-08-20 13:30:00,3.25,3.26,3.25,3.25,191200.0,3.25,3.26,3.25,3.25,191200.0
2012-08-20 14:00:00,3.25,3.26,3.25,3.25,208000.0,3.25,3.26,3.25,3.25,208000.0
2012-08-20 14:30:00,3.25,3.25,3.24,3.25,153600.0,3.25,3.25,3.24,3.25,153600.0
2012-08-20 15:00:00,3.24,3.25,3.23,3.24,185600.0,3.24,3.25,3.23,3.24,185600.0
2012-08-20 15:30:00,3.24,3.25,3.24,3.25,319200.0,3.24,3.25,3.24,3.25,319200.0
2012-08-21 09:30:00,3.25,3.25,3.22,3.24,70400.0,3.25,3.25,3.22,3.24,70400.0
2012-08-21 10:00:00,3.24,3.25,3.24,3.25,236000.0,3.24,3.25,3.24,3.25,236000.0
2012-08-21 10:30:00,3.25,3.25,3.24,3.24,212800.0,3.25,3.25,3.24,3.24,212800.0
2012-08-21 11:00:00,3.24,3.25,3.24,3.24,72800.0,3.24,3.25,3.24,3.24,72800.0
2012-08-21 11:30:00,3.24,3.25,3.24,3.25,52800.0,3.24,3.25,3.24,3.25,52800.0
2012-08-21 12:00:00,3.25,3.25,3.24,3.25,242400.0,3.25,3.25,3.24,3.25,242400.0
2012-08-21 12:30:00,3.25,3.25,3.25,3.25,100800.0,3.25,3.25,3.25,3.25,100800.0
2012-08-21 13:00:00,3.25,3.25,3.25,3.25,100800.0,3.25,3.25,3.25,3.25,100800.0
2012-08-21 13:30:00,3.25,3.25,3.24,3.25,80000.0,3.25,3.25,3.24,3.25,80000.0
2012-08-21 14:00:00,3.25,3.25,3.23,3.24,156000.0,3.25,3.25,3.23,3.24,156000.0
2012-08-21 14:30:00,3.24,3.24,3.23,3.24,112800.0,3.24,3.24,3.23,3.24,112800.0
2012-08-21 15:00:00,3.23,3.24,3.22,3.23,144800.0,3.23,3.24,3.22,3.23,144800.0
2012-08-21 15:30:00,3.23,3.24,3.23,3.24,452000.0,3.23,3.24,3.23,3.24,452000.0
2012-08-22 09:30:00,3.23,3.25,3.21,3.24,100000.0,3.23,3.25,3.21,3.24,100000.0
2012-08-22 10:00:00,3.24,3.24,3.23,3.23,87200.0,3.24,3.24,3.23,3.23,87200.0
2012-08-22 10:30:00,3.23,3.23,3.22,3.23,84000.0,3.23,3.23,3.22,3.23,84000.0
2012-08-22 11:00:00,3.23,3.23,3.22,3.23,174400.0,3.23,3.23,3.22,3.23,174400.0
2012-08-22 11:30:00,3.23,3.24,3.23,3.23,129600.0,3.23,3.24,3.23,3.23,129600.0
2012-08-22 12:00:00,3.24,3.24,3.23,3.23,52000.0,3.24,3.24,3.23,3.23,52000.0
2012-08-22 12:30:00,3.23,3.23,3.22,3.23,64000.0,3.23,3.23,3.22,3.23,64000.0
2012-08-22 13:00:00,3.23,3.25,3.23,3.25,118400.0,3.23,3.25,3.23,3.25,118400.0
2012-08-22 13:30:00,3.25,3.26,3.25,3.25,172000.0,3.25,3.26,3.25,3.25,172000.0
2012-08-22 14:00:00,3.26,3.26,3.25,3.25,321600.0,3.26,3.26,3.25,3.25,321600.0
2012-08-22 14:30:00,3.25,3.26,3.25,3.25,139200.0,3.25,3.26,3.25,3.25,139200.0
2012-08-22 15:00:00,3.25,3.26,3.25,3.25,286400.0,3.25,3.26,3.25,3.25,286400.0
2012-08-22 15:30:00,3.25,3.26,3.25,3.26,1235200.0,3.25,3.26,3.25,3.26,1235200.0
2012-08-23 09:30:00,3.25,3.26,3.2,3.25,115200.0,3.25,3.26,3.2,3.25,115200.0
2012-08-23 10:00:00,3.25,3.26,3.25,3.26,88000.0,3.25,3.26,3.25,3.26,88000.0
2012-08-23 10:30:00,3.26,3.26,3.25,3.26,317600.0,3.26,3.26,3.25,3.26,317600.0
2012-08-23 11:00:00,3.26,3.27,3.26,3.27,314400.0,3.26,3.27,3.26,3.27,314400.0
2012-08-23 11:30:00,3.27,3.27,3.27,3.27,475200.0,3.27,3.27,3.27,3.27,475200.0
2012-08-23 12:00:00,3.27,3.28,3.27,3.27,168800.0,3.27,3.28,3.27,3.27,168800.0
2012-08-23 12:30:00,3.27,3.28,3.27,3.27,73600.0,3.27,3.28,3.27,3.27,73600.0
2012-08-23 13:00:00,3.27,3.28,3.27,3.28,366400.0,3.27,3.28,3.27,3.28,366400.0
2012-08-23 13:30:00,3.28,3.28,3.27,3.27,175200.0,3.28,3.28,3.27,3.27,175200.0
2012-08-23 14:00:00,3.28,3.28,3.27,3.28,182400.0,3.28,3.28,3.27,3.28,182400.0
2012-08-23 14:30:00,3.28,3.28,3.28,3.28,161600.0,3.28,3.28,3.28,3.28,161600.0
2012-08-23 15:00:00,3.28,3.28,3.28,3.28,405600.0,3.28,3.28,3.28,3.28,405600.0
2012-08-23 15:30:00,3.28,3.28,3.27,3.27,534400.0,3.28,3.28,3.27,3.27,534400.0
2012-08-24 09:30:00,3.25,3.28,3.25,3.26,258400.0,3.25,3.28,3.25,3.26,258400.0
2012-08-24 10:00:00,3.26,3.28,3.26,3.27,156800.0,3.26,3.28,3.26,3.27,156800.0
2012-08-24 10:30:00,3.27,3.29,3.27,3.29,890400.0,3.27,3.29,3.27,3.29,890400.0
2012-08-24 11:00:00,3.29,3.3,3.28,3.28,278400.0,3.29,3.3,3.28,3.28,278400.0
2012-08-24 11:30:00,3.28,3.28,3.28,3.28,336800.0,3.28,3.28,3.28,3.28,336800.0
2012-08-24 12:00:00,3.28,3.28,3.27,3.28,236800.0,3.28,3.28,3.27,3.28,236800.0
2012-08-24 12:30:00,3.28,3.28,3.27,3.27,112800.0,3.28,3.28,3.27,3.27,112800.0
2012-08-24 13:00:00,3.27,3.28,3.27,3.27,85600.0,3.27,3.28,3.27,3.27,85600.0
2012-08-24 13:30:00,3.28,3.28,3.27,3.27,158400.0,3.28,3.28,3.27,3.27,158400.0
2012-08-24 14:00:00,3.27,3.27,3.26,3.26,148800.0,3.27,3.27,3.26,3.26,148800.0
2012-08-24 14:30:00,3.26,3.26,3.26,3.26,114400.0,3.26,3.26,3.26,3.26,114400.0
2012-08-24 15:00:00,3.26,3.27,3.26,3.27,161600.0,3.26,3.27,3.26,3.27,161600.0
2012-08-24 15:30:00,3.27,3.27,3.25,3.25,435200.0,3.27,3.27,3.25,3.25,435200.0
2012-08-27 09:30:00,3.27,3.27,3.24,3.25,48000.0,3.27,3.27,3.24,3.25,48000.0
2012-08-27 10:00:00,3.25,3.25,3.24,3.25,110400.0,3.25,3.25,3.24,3.25,110400.0
2012-08-27 10:30:00,3.25,3.25,3.25,3.25,53600.0,3.25,3.25,3.25,3.25,53600.0
2012-08-27 11:00:00,3.25,3.26,3.25,3.26,63200.0,3.25,3.26,3.25,3.26,63200.0
2012-08-27 11:30:00,3.26,3.27,3.26,3.26,145600.0,3.26,3.27,3.26,3.26,145600.0
2012-08-27 12:00:00,3.26,3.27,3.26,3.27,227200.0,3.26,3.27,3.26,3.27,227200.0
2012-08-27 12:30:00,3.27,3.27,3.27,3.27,78400.0,3.27,3.27,3.27,3.27,78400.0
2012-08-27 13:00:00,3.27,3.27,3.27,3.27,116800.0,3.27,3.27,3.27,3.27,116800.0
2012-08-27 13:30:00,3.27,3.27,3.27,3.27,228800.0,3.27,3.27,3.27,3.27,228800.0
2012-08-27 14:00:00,3.27,3.27,3.27,3.27,228800.0,3.27,3.27,3.27,3.27,228800.0
2012-08-27 14:30:00,3.27,3.28,3.27,3.27,180000.0,3.27,3.28,3.27,3.27,180000.0
2012-08-27 15:00:00,3.27,3.27,3.26,3.26,401600.0,3.27,3.27,3.26,3.26,401600.0
2012-08-27 15:30:00,3.26,3.26,3.25,3.26,631200.0,3.26,3.26,3.25,3.26,631200.0
2012-08-28 09:30:00,3.25,3.28,3.23,3.27,340800.0,3.25,3.28,3.23,3.27,340800.0
2012-08-28 10:00:00,3.27,3.28,3.27,3.28,320000.0,3.27,3.28,3.27,3.28,320000.0
2012-08-28 10:30:00,3.28,3.29,3.28,3.28,255200.0,3.28,3.29,3.28,3.28,255200.0
2012-08-28 11:00:00,3.29,3.3,3.28,3.3,329600.0,3.29,3.3,3.28,3.3,329600.0
2012-08-28 11:30:00,3.3,3.3,3.3,3.3,168800.0,3.3,3.3,3.3,3.3,168800.0
2012-08-28 12:00:00,3.3,3.31,3.3,3.31,178400.0,3.3,3.31,3.3,3.31,178400.0
2012-08-28 12:30:00,3.31,3.32,3.31,3.32,314400.0,3.31,3.32,3.31,3.32,314400.0
2012-08-28 13:00:00,3.31,3.32,3.31,3.31,124000.0,3.31,3.32,3.31,3.31,124000.0
2012-08-28 13:30:00,3.31,3.31,3.3,3.31,122400.0,3.31,3.31,3.3,3.31,122400.0
2012-08-28 14:00:00,3.31,3.31,3.31,3.31,108000.0,3.31,3.31,3.31,3.31,108000.0
2012-08-28 14:30:00,3.31,3.31,3.3,3.3,227200.0,3.31,3.31,3.3,3.3,227200.0
2012-08-28 15:00:00,3.31,3.32,3.31,3.31,694400.0,3.31,3.32,3.31,3.31,694400.0
2012-08-28 15:30:00,3.31,3.31,3.3,3.31,904800.0,3.31,3.31,3.3,3.31,904800.0
2012-08-29 09:30:00,3.3,3.33,3.28,3.33,144000.0,3.3,3.33,3.28,3.33,144000.0
2012-08-29 10:00:00,3.32,3.35,3.32,3.34,362400.0,3.32,3.35,3.32,3.34,362400.0
2012-08-29 10:30:00,3.34,3.34,3.33,3.33,1532800.0,3.34,3.34,3.33,3.33,1532800.0
2012-08-29 11:00:00,3.33,3.34,3.33,3.34,226400.0,3.33,3.34,3.33,3.34,226400.0
2012-08-29 11:30:00,3.34,3.35,3.33,3.34,311200.0,3.34,3.35,3.33,3.34,311200.0
2012-08-29 12:00:00,3.34,3.34,3.33,3.33,310400.0,3.34,3.34,3.33,3.33,310400.0
2012-08-29 12:30:00,3.33,3.34,3.33,3.33,179200.0,3.33,3.34,3.33,3.33,179200.0
2012-08-29 13:00:00,3.33,3.33,3.32,3.32,282400.0,3.33,3.33,3.32,3.32,282400.0
2012-08-29 13:30:00,3.32,3.33,3.32,3.32,181600.0,3.32,3.33,3.32,3.32,181600.0
2012-08-29 14:00:00,3.32,3.33,3.32,3.33,256000.0,3.32,3.33,3.32,3.33,256000.0
2012-08-29 14:30:00,3.33,3.33,3.32,3.33,258400.0,3.33,3.33,3.32,3.33,258400.0
2012-08-29 15:00:00,3.33,3.33,3.32,3.33,368800.0,3.33,3.33,3.32,3.33,368800.0
2012-08-29 15:30:00,3.33,3.33,3.32,3.32,749600.0,3.33,3.33,3.32,3.32,749600.0
2012-08-30 09:30:00,3.3,3.33,3.3,3.32,95200.0,3.3,3.33,3.3,3.32,95200.0
2012-08-30 10:00:00,3.32,3.33,3.32,3.32,97600.0,3.32,3.33,3.32,3.32,97600.0
2012-08-30 10:30:00,3.32,3.32,3.31,3.31,162400.0,3.32,3.32,3.31,3.31,162400.0
2012-08-30 11:00:00,3.31,3.32,3.31,3.32,108800.0,3.31,3.32,3.31,3.32,108800.0
2012-08-30 11:30:00,3.32,3.32,3.32,3.32,85600.0,3.32,3.32,3.32,3.32,85600.0
2012-08-30 12:00:00,3.32,3.32,3.32,3.32,82400.0,3.32,3.32,3.32,3.32,82400.0
2012-08-30 12:30:00,3.33,3.33,3.33,3.33,44000.0,3.33,3.33,3.33,3.33,44000.0
2012-08-30 13:00:00,3.33,3.33,3.32,3.33,51200.0,3.33,3.33,3.32,3.33,51200.0
2012-08-30 13:30:00,3.33,3.33,3.33,3.33,170400.0,3.33,3.33,3.33,3.33,170400.0
2012-08-30 14:00:00,3.33,3.33,3.32,3.32,168000.0,3.33,3.33,3.32,3.32,168000.0
2012-08-30 14:30:00,3.32,3.33,3.32,3.33,93600.0,3.32,3.33,3.32,3.33,93600.0
2012-08-30 15:00:00,3.33,3.33,3.31,3.32,446400.0,3.33,3.33,3.31,3.32,446400.0
2012-08-30 15:30:00,3.32,3.32,3.31,3.31,542400.0,3.32,3.32,3.31,3.31,542400.0
2012-08-31 09:30:00,3.33,3.36,3.31,3.34,245600.0,3.33,3.36,3.31,3.34,245600.0
2012-08-31 10:00:00,3.34,3.34,3.32,3.32,418400.0,3.34,3.34,3.32,3.32,418400.0
2012-08-31 10:30:00,3.32,3.33,3.31,3.33,114400.0,3.32,3.33,3.31,3.33,114400.0
2012-08-31 11:00:00,3.33,3.34,3.33,3.33,109600.0,3.33,3.34,3.33,3.33,109600.0
2012-08-31 11:30:00,3.33,3.33,3.32,3.33,193600.0,3.33,3.33,3.32,3.33,193600.0
2012-08-31 12:00:00,3.32,3.33,3.32,3.33,206400.0,3.32,3.33,3.32,3.33,206400.0
2012-08-31 12:30:00,3.33,3.33,3.32,3.32,564000.0,3.33,3.33,3.32,3.32,564000.0
2012-08-31 13:00:00,3.32,3.33,3.31,3.31,1002400.0,3.32,3.33,3.31,3.31,1002400.0
2012-08-31 13:30:00,3.31,3.32,3.31,3.31,148800.0,3.31,3.32,3.31,3.31,148800.0
2012-08-31 14:00:00,3.31,3.32,3.31,3.32,462400.0,3.31,3.32,3.31,3.32,462400.0
2012-08-31 14:30:00,3.32,3.33,3.32,3.33,215200.0,3.32,3.33,3.32,3.33,215200.0
2012-08-31 15:00:00,3.32,3.33,3.32,3.33,865600.0,3.32,3.33,3.32,3.33,865600.0
2012-08-31 15:30:00,3.33,3.35,3.33,3.34,1548000.0,3.33,3.35,3.33,3.34,1548000.0
2012-09-04 09:30:00,3.33,3.38,3.31,3.37,332000.0,3.33,3.38,3.31,3.37,332000.0
2012-09-04 10:00:00,3.37,3.38,3.36,3.36,460800.0,3.37,3.38,3.36,3.36,460800.0
2012-09-04 10:30:00,3.36,3.37,3.35,3.36,369600.0,3.36,3.37,3.35,3.36,369600.0
2012-09-04 11:00:00,3.36,3.38,3.36,3.38,265600.0,3.36,3.38,3.36,3.38,265600.0
2012-09-04 11:30:00,3.38,3.39,3.37,3.39,276800.0,3.38,3.39,3.37,3.39,276800.0
2012-09-04 12:00:00,3.39,3.48,3.39,3.47,1596800.0,3.39,3.48,3.39,3.47,1596800.0
2012-09-04 12:30:00,3.47,3.49,3.46,3.47,901600.0,3.47,3.49,3.46,3.47,901600.0
2012-09-04 13:00:00,3.47,3.47,3.43,3.43,655200.0,3.47,3.47,3.43,3.43,655200.0
2012-09-04 13:30:00,3.43,3.44,3.42,3.43,247200.0,3.43,3.44,3.42,3.43,247200.0
2012-09-04 14:00:00,3.43,3.46,3.42,3.46,284000.0,3.43,3.46,3.42,3.46,284000.0
2012-09-04 14:30:00,3.46,3.46,3.44,3.45,488000.0,3.46,3.46,3.44,3.45,488000.0
2012-09-04 15:00:00,3.45,3.46,3.44,3.45,896000.0,3.45,3.46,3.44,3.45,896000.0
2012-09-04 15:30:00,3.45,3.46,3.45,3.46,1393600.0,3.45,3.46,3.45,3.46,1393600.0
2012-09-05 09:30:00,3.45,3.46,3.42,3.42,294400.0,3.45,3.46,3.42,3.42,294400.0
2012-09-05 10:00:00,3.42,3.43,3.4,3.41,729600.0,3.42,3.43,3.4,3.41,729600.0
2012-09-05 10:30:00,3.42,3.42,3.4,3.4,408000.0,3.42,3.42,3.4,3.4,408000.0
2012-09-05 11:00:00,3.4,3.41,3.4,3.41,202400.0,3.4,3.41,3.4,3.41,202400.0
2012-09-05 11:30:00,3.41,3.41,3.4,3.41,297600.0,3.41,3.41,3.4,3.41,297600.0
2012-09-05 12:00:00,3.41,3.43,3.41,3.43,438400.0,3.41,3.43,3.41,3.43,438400.0
2012-09-05 12:30:00,3.43,3.43,3.42,3.43,384800.0,3.43,3.43,3.42,3.43,384800.0
2012-09-05 13:00:00,3.43,3.45,3.42,3.44,404000.0,3.43,3.45,3.42,3.44,404000.0
2012-09-05 13:30:00,3.44,3.45,3.43,3.44,388000.0,3.44,3.45,3.43,3.44,388000.0
2012-09-05 14:00:00,3.44,3.44,3.43,3.44,405600.0,3.44,3.44,3.43,3.44,405600.0
2012-09-05 14:30:00,3.44,3.44,3.43,3.44,452000.0,3.44,3.44,3.43,3.44,452000.0
2012-09-05 15:00:00,3.44,3.44,3.43,3.43,616800.0,3.44,3.44,3.43,3.43,616800.0
2012-09-05 15:30:00,3.43,3.44,3.43,3.44,1077600.0,3.43,3.44,3.43,3.44,1077600.0
2012-09-06 09:30:00,3.47,3.48,3.45,3.46,593600.0,3.47,3.48,3.45,3.46,593600.0
2012-09-06 10:00:00,3.46,3.46,3.45,3.45,335200.0,3.46,3.46,3.45,3.45,335200.0
2012-09-06 10:30:00,3.45,3.46,3.44,3.45,524000.0,3.45,3.46,3.44,3.45,524000.0
2012-09-06 11:00:00,3.45,3.46,3.45,3.46,452800.0,3.45,3.46,3.45,3.46,452800.0
2012-09-06 11:30:00,3.46,3.46,3.45,3.45,482400.0,3.46,3.46,3.45,3.45,482400.0
2012-09-06 12:00:00,3.45,3.46,3.45,3.45,282400.0,3.45,3.46,3.45,3.45,282400.0
2012-09-06 12:30:00,3.45,3.46,3.45,3.45,244000.0,3.45,3.46,3.45,3.45,244000.0
2012-09-06 13:00:00,3.45,3.46,3.45,3.45,211200.0,3.45,3.46,3.45,3.45,211200.0
2012-09-06 13:30:00,3.45,3.45,3.44,3.45,270400.0,3.45,3.45,3.44,3.45,270400.0
2012-09-06 14:00:00,3.45,3.45,3.44,3.45,321600.0,3.45,3.45,3.44,3.45,321600.0
2012-09-06 14:30:00,3.45,3.45,3.44,3.44,304800.0,3.45,3.45,3.44,3.44,304800.0
2012-09-06 15:00:00,3.44,3.46,3.44,3.46,656000.0,3.44,3.46,3.44,3.46,656000.0
2012-09-06 15:30:00,3.46,3.46,3.45,3.46,2180000.0,3.46,3.46,3.45,3.46,2180000.0
2012-09-07 09:30:00,3.46,3.47,3.22,3.46,178400.0,3.46,3.47,3.22,3.46,178400.0
2012-09-07 10:00:00,3.46,3.47,3.45,3.46,184000.0,3.46,3.47,3.45,3.46,184000.0
2012-09-07 10:30:00,3.46,3.47,3.45,3.46,371200.0,3.46,3.47,3.45,3.46,371200.0
2012-09-07 11:00:00,3.46,3.46,3.44,3.45,297600.0,3.46,3.46,3.44,3.45,297600.0
2012-09-07 11:30:00,3.45,3.46,3.44,3.45,208800.0,3.45,3.46,3.44,3.45,208800.0
2012-09-07 12:00:00,3.44,3.45,3.44,3.44,260800.0,3.44,3.45,3.44,3.44,260800.0
2012-09-07 12:30:00,3.44,3.44,3.44,3.44,209600.0,3.44,3.44,3.44,3.44,209600.0
2012-09-07 13:00:00,3.44,3.44,3.43,3.43,220800.0,3.44,3.44,3.43,3.43,220800.0
2012-09-07 13:30:00,3.43,3.43,3.43,3.43,217600.0,3.43,3.43,3.43,3.43,217600.0
2012-09-07 14:00:00,3.43,3.43,3.4,3.41,500800.0,3.43,3.43,3.4,3.41,500800.0
2012-09-07 14:30:00,3.41,3.41,3.4,3.41,442400.0,3.41,3.41,3.4,3.41,442400.0
2012-09-07 15:00:00,3.41,3.41,3.4,3.4,592800.0,3.41,3.41,3.4,3.4,592800.0
2012-09-07 15:30:00,3.4,3.41,3.4,3.4,998400.0,3.4,3.41,3.4,3.4,998400.0
2012-09-10 09:30:00,3.41,3.46,3.38,3.45,446400.0,3.41,3.46,3.38,3.45,446400.0
2012-09-10 10:00:00,3.45,3.45,3.44,3.44,473600.0,3.45,3.45,3.44,3.44,473600.0
2012-09-10 10:30:00,3.44,3.44,3.43,3.44,174400.0,3.44,3.44,3.43,3.44,174400.0
2012-09-10 11:00:00,3.43,3.44,3.43,3.44,303200.0,3.43,3.44,3.43,3.44,303200.0
2012-09-10 11:30:00,3.44,3.44,3.44,3.44,195200.0,3.44,3.44,3.44,3.44,195200.0
2012-09-10 12:00:00,3.44,3.44,3.43,3.44,261600.0,3.44,3.44,3.43,3.44,261600.0
2012-09-10 12:30:00,3.44,3.44,3.43,3.43,370400.0,3.44,3.44,3.43,3.43,370400.0
2012-09-10 13:00:00,3.43,3.44,3.43,3.44,229600.0,3.43,3.44,3.43,3.44,229600.0
2012-09-10 13:30:00,3.44,3.44,3.42,3.43,305600.0,3.44,3.44,3.42,3.43,305600.0
2012-09-10 14:00:00,3.43,3.43,3.43,3.43,236000.0,3.43,3.43,3.43,3.43,236000.0
2012-09-10 14:30:00,3.43,3.43,3.41,3.42,505600.0,3.43,3.43,3.41,3.42,505600.0
2012-09-10 15:00:00,3.42,3.42,3.41,3.42,508000.0,3.42,3.42,3.41,3.42,508000.0
2012-09-10 15:30:00,3.42,3.42,3.41,3.41,1504800.0,3.42,3.42,3.41,3.41,1504800.0
2012-09-11 09:30:00,3.41,3.43,3.41,3.41,2366400.0,3.41,3.43,3.41,3.41,2366400.0
2012-09-11 10:00:00,3.41,3.42,3.41,3.42,684000.0,3.41,3.42,3.41,3.42,684000.0
2012-09-11 10:30:00,3.42,3.44,3.41,3.44,660800.0,3.42,3.44,3.41,3.44,660800.0
2012-09-11 11:00:00,3.43,3.45,3.43,3.45,196800.0,3.43,3.45,3.43,3.45,196800.0
2012-09-11 11:30:00,3.45,3.45,3.42,3.43,182400.0,3.45,3.45,3.42,3.43,182400.0
2012-09-11 12:00:00,3.43,3.44,3.42,3.42,198400.0,3.43,3.44,3.42,3.42,198400.0
2012-09-11 12:30:00,3.42,3.44,3.42,3.44,160800.0,3.42,3.44,3.42,3.44,160800.0
2012-09-11 13:00:00,3.43,3.44,3.43,3.44,138400.0,3.43,3.44,3.43,3.44,138400.0
2012-09-11 13:30:00,3.44,3.44,3.43,3.44,1228800.0,3.44,3.44,3.43,3.44,1228800.0
2012-09-11 14:00:00,3.44,3.46,3.44,3.46,761600.0,3.44,3.46,3.44,3.46,761600.0
2012-09-11 14:30:00,3.46,3.46,3.45,3.46,1177600.0,3.46,3.46,3.45,3.46,1177600.0
2012-09-11 15:00:00,3.46,3.47,3.45,3.46,1532000.0,3.46,3.47,3.45,3.46,1532000.0
2012-09-11 15:30:00,3.46,3.48,3.46,3.48,2377600.0,3.46,3.48,3.46,3.48,2377600.0
2012-09-12 09:30:00,3.52,3.52,3.47,3.5,271200.0,3.52,3.52,3.47,3.5,271200.0
2012-09-12 10:00:00,3.5,3.51,3.5,3.5,113600.0,3.5,3.51,3.5,3.5,113600.0
2012-09-12 10:30:00,3.5,3.5,3.49,3.5,324000.0,3.5,3.5,3.49,3.5,324000.0
2012-09-12 11:00:00,3.5,3.5,3.48,3.48,1157600.0,3.5,3.5,3.48,3.48,1157600.0
2012-09-12 11:30:00,3.48,3.49,3.48,3.49,430400.0,3.48,3.49,3.48,3.49,430400.0
2012-09-12 12:00:00,3.49,3.5,3.48,3.5,937600.0,3.49,3.5,3.48,3.5,937600.0
2012-09-12 12:30:00,3.49,3.51,3.49,3.5,262400.0,3.49,3.51,3.49,3.5,262400.0
2012-09-12 13:00:00,3.5,3.5,3.49,3.49,199200.0,3.5,3.5,3.49,3.49,199200.0
2012-09-12 13:30:00,3.49,3.49,3.49,3.49,324000.0,3.49,3.49,3.49,3.49,324000.0
2012-09-12 14:00:00,3.49,3.49,3.48,3.49,618400.0,3.49,3.49,3.48,3.49,618400.0
2012-09-12 14:30:00,3.49,3.5,3.49,3.49,894400.0,3.49,3.5,3.49,3.49,894400.0
2012-09-12 15:00:00,3.49,3.5,3.49,3.49,623200.0,3.49,3.5,3.49,3.49,623200.0
2012-09-12 15:30:00,3.49,3.5,3.49,3.5,1446400.0,3.49,3.5,3.49,3.5,1446400.0
2012-09-13 09:30:00,3.49,3.5,3.47,3.48,59200.0,3.49,3.5,3.47,3.48,59200.0
2012-09-13 10:00:00,3.48,3.48,3.48,3.48,57600.0,3.48,3.48,3.48,3.48,57600.0
2012-09-13 10:30:00,3.48,3.48,3.47,3.48,144000.0,3.48,3.48,3.47,3.48,144000.0
2012-09-13 11:00:00,3.48,3.49,3.48,3.48,71200.0,3.48,3.49,3.48,3.48,71200.0
2012-09-13 11:30:00,3.48,3.48,3.48,3.48,47200.0,3.48,3.48,3.48,3.48,47200.0
2012-09-13 12:00:00,3.48,3.48,3.48,3.48,82400.0,3.48,3.48,3.48,3.48,82400.0
2012-09-13 12:30:00,3.48,3.51,3.48,3.51,557600.0,3.48,3.51,3.48,3.51,557600.0
2012-09-13 13:00:00,3.51,3.53,3.51,3.53,203200.0,3.51,3.53,3.51,3.53,203200.0
2012-09-13 13:30:00,3.52,3.53,3.52,3.52,138400.0,3.52,3.53,3.52,3.52,138400.0
2012-09-13 14:00:00,3.52,3.53,3.51,3.51,296000.0,3.52,3.53,3.51,3.51,296000.0
2012-09-13 14:30:00,3.51,3.51,3.48,3.49,397600.0,3.51,3.51,3.48,3.49,397600.0
2012-09-13 15:00:00,3.49,3.5,3.48,3.48,524000.0,3.49,3.5,3.48,3.48,524000.0
2012-09-13 15:30:00,3.48,3.49,3.48,3.49,700000.0,3.48,3.49,3.48,3.49,700000.0
2012-09-14 09:30:00,3.49,3.5,3.47,3.48,210400.0,3.49,3.5,3.47,3.48,210400.0
2012-09-14 10:00:00,3.49,3.49,3.48,3.48,232800.0,3.49,3.49,3.48,3.48,232800.0
2012-09-14 10:30:00,3.48,3.49,3.47,3.48,424000.0,3.48,3.49,3.47,3.48,424000.0
2012-09-14 11:00:00,3.48,3.48,3.46,3.48,491200.0,3.48,3.48,3.46,3.48,491200.0
2012-09-14 11:30:00,3.48,3.48,3.47,3.47,999200.0,3.48,3.48,3.47,3.47,999200.0
2012-09-14 12:00:00,3.48,3.49,3.48,3.48,172000.0,3.48,3.49,3.48,3.48,172000.0
2012-09-14 12:30:00,3.48,3.49,3.48,3.48,272000.0,3.48,3.49,3.48,3.48,272000.0
2012-09-14 13:00:00,3.48,3.48,3.48,3.48,129600.0,3.48,3.48,3.48,3.48,129600.0
2012-09-14 13:30:00,3.48,3.49,3.47,3.48,2220000.0,3.48,3.49,3.47,3.48,2220000.0
2012-09-14 14:00:00,3.48,3.48,3.48,3.48,160000.0,3.48,3.48,3.48,3.48,160000.0
2012-09-14 14:30:00,3.48,3.48,3.47,3.48,335200.0,3.48,3.48,3.47,3.48,335200.0
2012-09-14 15:00:00,3.48,3.48,3.47,3.47,422400.0,3.48,3.48,3.47,3.47,422400.0
2012-09-14 15:30:00,3.47,3.48,3.46,3.47,953600.0,3.47,3.48,3.46,3.47,953600.0
2012-09-17 09:30:00,3.47,3.49,3.44,3.47,106400.0,3.47,3.49,3.44,3.47,106400.0
2012-09-17 10:00:00,3.47,3.49,3.47,3.48,79200.0,3.47,3.49,3.47,3.48,79200.0
2012-09-17 10:30:00,3.49,3.49,3.48,3.49,92800.0,3.49,3.49,3.48,3.49,92800.0
2012-09-17 11:00:00,3.49,3.49,3.48,3.48,86400.0,3.49,3.49,3.48,3.48,86400.0
2012-09-17 11:30:00,3.48,3.48,3.47,3.48,76000.0,3.48,3.48,3.47,3.48,76000.0
2012-09-17 12:00:00,3.48,3.48,3.47,3.48,113600.0,3.48,3.48,3.47,3.48,113600.0
2012-09-17 12:30:00,3.48,3.48,3.47,3.48,65600.0,3.48,3.48,3.47,3.48,65600.0
2012-09-17 13:00:00,3.47,3.48,3.47,3.47,70400.0,3.47,3.48,3.47,3.47,70400.0
2012-09-17 13:30:00,3.47,3.48,3.47,3.48,376000.0,3.47,3.48,3.47,3.48,376000.0
2012-09-17 14:00:00,3.48,3.49,3.48,3.48,767200.0,3.48,3.49,3.48,3.48,767200.0
2012-09-17 14:30:00,3.48,3.48,3.48,3.48,213600.0,3.48,3.48,3.48,3.48,213600.0
2012-09-17 15:00:00,3.48,3.48,3.47,3.47,341600.0,3.48,3.48,3.47,3.47,341600.0
2012-09-17 15:30:00,3.48,3.48,3.46,3.47,609600.0,3.48,3.48,3.46,3.47,609600.0
2012-09-18 09:30:00,3.46,3.47,3.39,3.46,98400.0,3.46,3.47,3.39,3.46,98400.0
2012-09-18 10:00:00,3.47,3.47,3.46,3.46,112000.0,3.47,3.47,3.46,3.46,112000.0
2012-09-18 10:30:00,3.46,3.47,3.46,3.47,169600.0,3.46,3.47,3.46,3.47,169600.0
2012-09-18 11:00:00,3.47,3.47,3.46,3.47,107200.0,3.47,3.47,3.46,3.47,107200.0
2012-09-18 11:30:00,3.47,3.47,3.46,3.46,182400.0,3.47,3.47,3.46,3.46,182400.0
2012-09-18 12:00:00,3.46,3.48,3.46,3.46,635200.0,3.46,3.48,3.46,3.46,635200.0
2012-09-18 12:30:00,3.46,3.46,3.46,3.46,104800.0,3.46,3.46,3.46,3.46,104800.0
2012-09-18 13:00:00,3.46,3.47,3.46,3.47,213600.0,3.46,3.47,3.46,3.47,213600.0
2012-09-18 13:30:00,3.47,3.48,3.47,3.47,650400.0,3.47,3.48,3.47,3.47,650400.0
2012-09-18 14:00:00,3.47,3.48,3.46,3.48,258400.0,3.47,3.48,3.46,3.48,258400.0
2012-09-18 14:30:00,3.48,3.48,3.47,3.47,194400.0,3.48,3.48,3.47,3.47,194400.0
2012-09-18 15:00:00,3.47,3.48,3.47,3.47,280800.0,3.47,3.48,3.47,3.47,280800.0
2012-09-18 15:30:00,3.47,3.48,3.46,3.47,700800.0,3.47,3.48,3.46,3.47,700800.0
2012-09-19 09:30:00,3.45,3.47,3.45,3.47,605600.0,3.45,3.47,3.45,3.47,605600.0
2012-09-19 10:00:00,3.47,3.47,3.45,3.46,335200.0,3.47,3.47,3.45,3.46,335200.0
2012-09-19 10:30:00,3.45,3.46,3.45,3.46,216800.0,3.45,3.46,3.45,3.46,216800.0
2012-09-19 11:00:00,3.46,3.48,3.46,3.46,767200.0,3.46,3.48,3.46,3.46,767200.0
2012-09-19 11:30:00,3.46,3.47,3.46,3.46,689600.0,3.46,3.47,3.46,3.46,689600.0
2012-09-19 12:00:00,3.46,3.47,3.46,3.46,763200.0,3.46,3.47,3.46,3.46,763200.0
2012-09-19 12:30:00,3.46,3.46,3.45,3.45,326400.0,3.46,3.46,3.45,3.45,326400.0
2012-09-19 13:00:00,3.45,3.46,3.45,3.45,142400.0,3.45,3.46,3.45,3.45,142400.0
2012-09-19 13:30:00,3.45,3.45,3.43,3.45,554400.0,3.45,3.45,3.43,3.45,554400.0
2012-09-19 14:00:00,3.45,3.45,3.44,3.44,229600.0,3.45,3.45,3.44,3.44,229600.0
2012-09-19 14:30:00,3.44,3.45,3.44,3.44,216800.0,3.44,3.45,3.44,3.44,216800.0
2012-09-19 15:00:00,3.44,3.44,3.44,3.44,220000.0,3.44,3.44,3.44,3.44,220000.0
2012-09-19 15:30:00,3.44,3.44,3.42,3.42,1343200.0,3.44,3.44,3.42,3.42,1343200.0
2012-09-20 09:30:00,3.42,3.43,3.42,3.43,196800.0,3.42,3.43,3.42,3.43,196800.0
2012-09-20 10:00:00,3.43,3.44,3.42,3.44,138400.0,3.43,3.44,3.42,3.44,138400.0
2012-09-20 10:30:00,3.44,3.45,3.44,3.44,151200.0,3.44,3.45,3.44,3.44,151200.0
2012-09-20 11:00:00,3.44,3.45,3.44,3.45,156000.0,3.44,3.45,3.44,3.45,156000.0
2012-09-20 11:30:00,3.45,3.45,3.44,3.45,145600.0,3.45,3.45,3.44,3.45,145600.0
2012-09-20 12:00:00,3.45,3.46,3.44,3.45,136800.0,3.45,3.46,3.44,3.45,136800.0
2012-09-20 12:30:00,3.45,3.45,3.44,3.44,115200.0,3.45,3.45,3.44,3.44,115200.0
2012-09-20 13:00:00,3.45,3.45,3.44,3.45,104800.0,3.45,3.45,3.44,3.45,104800.0
2012-09-20 13:30:00,3.45,3.45,3.45,3.45,84000.0,3.45,3.45,3.45,3.45,84000.0
2012-09-20 14:00:00,3.45,3.46,3.44,3.45,174400.0,3.45,3.46,3.44,3.45,174400.0
2012-09-20 14:30:00,3.45,3.45,3.43,3.44,107200.0,3.45,3.45,3.43,3.44,107200.0
2012-09-20 15:00:00,3.44,3.45,3.44,3.44,207200.0,3.44,3.45,3.44,3.44,207200.0
2012-09-20 15:30:00,3.44,3.45,3.44,3.45,448800.0,3.44,3.45,3.44,3.45,448800.0
2012-09-21 09:30:00,3.47,3.47,3.43,3.46,1439200.0,3.47,3.47,3.43,3.46,1439200.0
2012-09-21 10:00:00,3.46,3.48,3.46,3.48,116000.0,3.46,3.48,3.46,3.48,116000.0
2012-09-21 10:30:00,3.48,3.48,3.48,3.48,120800.0,3.48,3.48,3.48,3.48,120800.0
2012-09-21 11:00:00,3.48,3.49,3.48,3.48,82400.0,3.48,3.49,3.48,3.48,82400.0
2012-09-21 11:30:00,3.48,3.49,3.48,3.49,157600.0,3.48,3.49,3.48,3.49,157600.0
2012-09-21 12:00:00,3.49,3.49,3.48,3.49,141600.0,3.49,3.49,3.48,3.49,141600.0
2012-09-21 12:30:00,3.49,3.49,3.47,3.48,120000.0,3.49,3.49,3.47,3.48,120000.0
2012-09-21 13:00:00,3.48,3.49,3.48,3.48,196000.0,3.48,3.49,3.48,3.48,196000.0
2012-09-21 13:30:00,3.48,3.49,3.48,3.49,140800.0,3.48,3.49,3.48,3.49,140800.0
2012-09-21 14:00:00,3.49,3.49,3.48,3.48,182400.0,3.49,3.49,3.48,3.48,182400.0
2012-09-21 14:30:00,3.48,3.49,3.48,3.48,206400.0,3.48,3.49,3.48,3.48,206400.0
2012-09-21 15:00:00,3.48,3.49,3.47,3.47,290400.0,3.48,3.49,3.47,3.47,290400.0
2012-09-21 15:30:00,3.47,3.48,3.45,3.45,1863200.0,3.47,3.48,3.45,3.45,1863200.0
2012-09-24 09:30:00,3.43,3.44,3.41,3.43,211200.0,3.43,3.44,3.41,3.43,211200.0
2012-09-24 10:00:00,3.43,3.44,3.42,3.42,246400.0,3.43,3.44,3.42,3.42,246400.0
2012-09-24 10:30:00,3.42,3.43,3.41,3.42,236000.0,3.42,3.43,3.41,3.42,236000.0
2012-09-24 11:00:00,3.42,3.44,3.42,3.43,208800.0,3.42,3.44,3.42,3.43,208800.0
2012-09-24 11:30:00,3.43,3.43,3.42,3.43,156800.0,3.43,3.43,3.42,3.43,156800.0
2012-09-24 12:00:00,3.43,3.44,3.42,3.43,164000.0,3.43,3.44,3.42,3.43,164000.0
2012-09-24 12:30:00,3.43,3.43,3.41,3.43,183200.0,3.43,3.43,3.41,3.43,183200.0
2012-09-24 13:00:00,3.43,3.44,3.43,3.44,199200.0,3.43,3.44,3.43,3.44,199200.0
2012-09-24 13:30:00,3.44,3.44,3.43,3.44,116000.0,3.44,3.44,3.43,3.44,116000.0
2012-09-24 14:00:00,3.44,3.45,3.44,3.45,192000.0,3.44,3.45,3.44,3.45,192000.0
2012-09-24 14:30:00,3.45,3.45,3.44,3.44,223200.0,3.45,3.45,3.44,3.44,223200.0
2012-09-24 15:00:00,3.44,3.44,3.44,3.44,228800.0,3.44,3.44,3.44,3.44,228800.0
2012-09-24 15:30:00,3.44,3.44,3.43,3.44,472000.0,3.44,3.44,3.43,3.44,472000.0
2012-09-25 09:30:00,3.46,3.5,3.44,3.49,427200.0,3.46,3.5,3.44,3.49,427200.0
2012-09-25 10:00:00,3.49,3.49,3.47,3.48,557600.0,3.49,3.49,3.47,3.48,557600.0
2012-09-25 10:30:00,3.48,3.48,3.47,3.47,342400.0,3.48,3.48,3.47,3.47,342400.0
2012-09-25 11:00:00,3.47,3.47,3.44,3.44,350400.0,3.47,3.47,3.44,3.44,350400.0
2012-09-25 11:30:00,3.44,3.46,3.44,3.46,295200.0,3.44,3.46,3.44,3.46,295200.0
2012-09-25 12:00:00,3.46,3.46,3.44,3.45,230400.0,3.46,3.46,3.44,3.45,230400.0
2012-09-25 12:30:00,3.45,3.47,3.44,3.45,456000.0,3.45,3.47,3.44,3.45,456000.0
2012-09-25 13:00:00,3.45,3.46,3.44,3.45,274400.0,3.45,3.46,3.44,3.45,274400.0
2012-09-25 13:30:00,3.45,3.47,3.45,3.46,212000.0,3.45,3.47,3.45,3.46,212000.0
2012-09-25 14:00:00,3.46,3.46,3.45,3.45,314400.0,3.46,3.46,3.45,3.45,314400.0
2012-09-25 14:30:00,3.45,3.46,3.45,3.45,356800.0,3.45,3.46,3.45,3.45,356800.0
2012-09-25 15:00:00,3.45,3.45,3.43,3.43,638400.0,3.45,3.45,3.43,3.43,638400.0
2012-09-25 15:30:00,3.43,3.44,3.41,3.43,975200.0,3.43,3.44,3.41,3.43,975200.0
2012-09-26 09:30:00,3.59,3.62,3.49,3.58,2458400.0,3.59,3.62,3.49,3.58,2458400.0
2012-09-26 10:00:00,3.58,3.58,3.5,3.52,1750400.0,3.58,3.58,3.5,3.52,1750400.0
2012-09-26 10:30:00,3.52,3.55,3.5,3.55,725600.0,3.52,3.55,3.5,3.55,725600.0
2012-09-26 11:00:00,3.55,3.55,3.52,3.53,1121600.0,3.55,3.55,3.52,3.53,1121600.0
2012-09-26 11:30:00,3.53,3.53,3.49,3.5,733600.0,3.53,3.53,3.49,3.5,733600.0
2012-09-26 12:00:00,3.5,3.5,3.46,3.46,592800.0,3.5,3.5,3.46,3.46,592800.0
2012-09-26 12:30:00,3.46,3.47,3.43,3.46,856800.0,3.46,3.47,3.43,3.46,856800.0
2012-09-26 13:00:00,3.46,3.49,3.45,3.48,437600.0,3.46,3.49,3.45,3.48,437600.0
2012-09-26 13:30:00,3.48,3.5,3.48,3.49,432800.0,3.48,3.5,3.48,3.49,432800.0
2012-09-26 14:00:00,3.49,3.51,3.49,3.5,457600.0,3.49,3.51,3.49,3.5,457600.0
2012-09-26 14:30:00,3.51,3.51,3.5,3.5,344800.0,3.51,3.51,3.5,3.5,344800.0
2012-09-26 15:00:00,3.5,3.5,3.48,3.48,628800.0,3.5,3.5,3.48,3.48,628800.0
2012-09-26 15:30:00,3.48,3.49,3.48,3.48,989600.0,3.48,3.49,3.48,3.48,989600.0
2012-09-27 09:30:00,3.48,3.5,3.46,3.46,378400.0,3.48,3.5,3.46,3.46,378400.0
2012-09-27 10:00:00,3.46,3.46,3.41,3.41,824000.0,3.46,3.46,3.41,3.41,824000.0
2012-09-27 10:30:00,3.41,3.42,3.4,3.42,471200.0,3.41,3.42,3.4,3.42,471200.0
2012-09-27 11:00:00,3.42,3.43,3.41,3.43,305600.0,3.42,3.43,3.41,3.43,305600.0
2012-09-27 11:30:00,3.43,3.43,3.42,3.43,426400.0,3.43,3.43,3.42,3.43,426400.0
2012-09-27 12:00:00,3.43,3.44,3.42,3.44,306400.0,3.43,3.44,3.42,3.44,306400.0
2012-09-27 12:30:00,3.44,3.46,3.44,3.46,240800.0,3.44,3.46,3.44,3.46,240800.0
2012-09-27 13:00:00,3.46,3.46,3.45,3.46,299200.0,3.46,3.46,3.45,3.46,299200.0
2012-09-27 13:30:00,3.46,3.47,3.46,3.46,193600.0,3.46,3.47,3.46,3.46,193600.0
2012-09-27 14:00:00,3.46,3.46,3.46,3.46,220000.0,3.46,3.46,3.46,3.46,220000.0
2012-09-27 14:30:00,3.46,3.48,3.46,3.47,357600.0,3.46,3.48,3.46,3.47,357600.0
2012-09-27 15:00:00,3.47,3.47,3.47,3.47,325600.0,3.47,3.47,3.47,3.47,325600.0
2012-09-27 15:30:00,3.47,3.48,3.47,3.47,746400.0,3.47,3.48,3.47,3.47,746400.0
2012-09-28 09:30:00,3.47,3.5,3.46,3.49,377600.0,3.47,3.5,3.46,3.49,377600.0
2012-09-28 10:00:00,3.5,3.5,3.48,3.49,240800.0,3.5,3.5,3.48,3.49,240800.0
2012-09-28 10:30:00,3.48,3.5,3.48,3.48,475200.0,3.48,3.5,3.48,3.48,475200.0
2012-09-28 11:00:00,3.48,3.49,3.47,3.47,615200.0,3.48,3.49,3.47,3.47,615200.0
2012-09-28 11:30:00,3.47,3.48,3.46,3.47,272800.0,3.47,3.48,3.46,3.47,272800.0
2012-09-28 12:00:00,3.47,3.48,3.47,3.47,184000.0,3.47,3.48,3.47,3.47,184000.0
2012-09-28 12:30:00,3.47,3.47,3.46,3.47,333600.0,3.47,3.47,3.46,3.47,333600.0
2012-09-28 13:00:00,3.47,3.47,3.46,3.47,233600.0,3.47,3.47,3.46,3.47,233600.0
2012-09-28 13:30:00,3.47,3.47,3.46,3.46,150400.0,3.47,3.47,3.46,3.46,150400.0
2012-09-28 14:00:00,3.46,3.47,3.46,3.46,230400.0,3.46,3.47,3.46,3.46,230400.0
2012-09-28 14:30:00,3.46,3.46,3.45,3.46,252800.0,3.46,3.46,3.45,3.46,252800.0
2012-09-28 15:00:00,3.46,3.46,3.46,3.46,432000.0,3.46,3.46,3.46,3.46,432000.0
2012-09-28 15:30:00,3.46,3.47,3.46,3.47,1486400.0,3.46,3.47,3.46,3.47,1486400.0
2012-10-01 09:30:00,3.46,3.47,3.4,3.42,860000.0,3.46,3.47,3.4,3.42,860000.0
2012-10-01 10:00:00,3.42,3.47,3.42,3.46,710400.0,3.42,3.47,3.42,3.46,710400.0
2012-10-01 10:30:00,3.46,3.46,3.44,3.44,503200.0,3.46,3.46,3.44,3.44,503200.0
2012-10-01 11:00:00,3.44,3.46,3.44,3.45,259200.0,3.44,3.46,3.44,3.45,259200.0
2012-10-01 11:30:00,3.45,3.45,3.42,3.43,529600.0,3.45,3.45,3.42,3.43,529600.0
2012-10-01 12:00:00,3.43,3.43,3.42,3.42,332000.0,3.43,3.43,3.42,3.42,332000.0
2012-10-01 12:30:00,3.42,3.43,3.41,3.41,312800.0,3.42,3.43,3.41,3.41,312800.0
2012-10-01 13:00:00,3.42,3.42,3.4,3.4,528800.0,3.42,3.42,3.4,3.4,528800.0
2012-10-01 13:30:00,3.4,3.42,3.39,3.41,348000.0,3.4,3.42,3.39,3.41,348000.0
2012-10-01 14:00:00,3.41,3.44,3.41,3.44,320800.0,3.41,3.44,3.41,3.44,320800.0
2012-10-01 14:30:00,3.44,3.44,3.43,3.43,316800.0,3.44,3.44,3.43,3.43,316800.0
2012-10-01 15:00:00,3.43,3.43,3.41,3.43,897600.0,3.43,3.43,3.41,3.43,897600.0
2012-10-01 15:30:00,3.43,3.44,3.42,3.43,1279200.0,3.43,3.44,3.42,3.43,1279200.0
2012-10-02 09:30:00,3.43,3.45,3.38,3.44,318400.0,3.43,3.45,3.38,3.44,318400.0
2012-10-02 10:00:00,3.44,3.44,3.4,3.41,944800.0,3.44,3.44,3.4,3.41,944800.0
2012-10-02 10:30:00,3.41,3.43,3.4,3.42,237600.0,3.41,3.43,3.4,3.42,237600.0
2012-10-02 11:00:00,3.42,3.43,3.42,3.43,179200.0,3.42,3.43,3.42,3.43,179200.0
2012-10-02 11:30:00,3.43,3.44,3.42,3.42,196800.0,3.43,3.44,3.42,3.42,196800.0
2012-10-02 12:00:00,3.42,3.42,3.4,3.4,272800.0,3.42,3.42,3.4,3.4,272800.0
2012-10-02 12:30:00,3.4,3.41,3.4,3.4,206400.0,3.4,3.41,3.4,3.4,206400.0
2012-10-02 13:00:00,3.4,3.41,3.4,3.41,148000.0,3.4,3.41,3.4,3.41,148000.0
2012-10-02 13:30:00,3.41,3.43,3.41,3.42,270400.0,3.41,3.43,3.41,3.42,270400.0
2012-10-02 14:00:00,3.42,3.42,3.41,3.42,284000.0,3.42,3.42,3.41,3.42,284000.0
2012-10-02 14:30:00,3.42,3.42,3.41,3.41,216000.0,3.42,3.42,3.41,3.41,216000.0
2012-10-02 15:00:00,3.41,3.42,3.41,3.42,213600.0,3.41,3.42,3.41,3.42,213600.0
2012-10-02 15:30:00,3.42,3.43,3.41,3.42,499200.0,3.42,3.43,3.41,3.42,499200.0
2012-10-03 09:30:00,3.44,3.46,3.4,3.41,596800.0,3.44,3.46,3.4,3.41,596800.0
2012-10-03 10:00:00,3.41,3.44,3.4,3.44,203200.0,3.41,3.44,3.4,3.44,203200.0
2012-10-03 10:30:00,3.44,3.44,3.41,3.41,172000.0,3.44,3.44,3.41,3.41,172000.0
2012-10-03 11:00:00,3.41,3.42,3.4,3.41,297600.0,3.41,3.42,3.4,3.41,297600.0
2012-10-03 11:30:00,3.41,3.41,3.4,3.4,1000800.0,3.41,3.41,3.4,3.4,1000800.0
2012-10-03 12:00:00,3.4,3.41,3.39,3.41,264800.0,3.4,3.41,3.39,3.41,264800.0
2012-10-03 12:30:00,3.41,3.41,3.4,3.41,116800.0,3.41,3.41,3.4,3.41,116800.0
2012-10-03 13:00:00,3.41,3.41,3.4,3.4,263200.0,3.41,3.41,3.4,3.4,263200.0
2012-10-03 13:30:00,3.41,3.41,3.39,3.4,216000.0,3.41,3.41,3.39,3.4,216000.0
2012-10-03 14:00:00,3.4,3.41,3.4,3.4,273600.0,3.4,3.41,3.4,3.4,273600.0
2012-10-03 14:30:00,3.4,3.41,3.4,3.4,268000.0,3.4,3.41,3.4,3.4,268000.0
2012-10-03 15:00:00,3.4,3.41,3.4,3.4,687200.0,3.4,3.41,3.4,3.4,687200.0
2012-10-03 15:30:00,3.41,3.42,3.4,3.42,701600.0,3.41,3.42,3.4,3.42,701600.0
2012-10-04 09:30:00,3.43,3.44,3.41,3.43,288000.0,3.43,3.44,3.41,3.43,288000.0
2012-10-04 10:00:00,3.42,3.44,3.42,3.44,783200.0,3.42,3.44,3.42,3.44,783200.0
2012-10-04 10:30:00,3.44,3.44,3.43,3.43,244800.0,3.44,3.44,3.43,3.43,244800.0
2012-10-04 11:00:00,3.43,3.43,3.41,3.41,216000.0,3.43,3.43,3.41,3.41,216000.0
2012-10-04 11:30:00,3.41,3.41,3.4,3.41,136000.0,3.41,3.41,3.4,3.41,136000.0
2012-10-04 12:00:00,3.41,3.43,3.41,3.43,257600.0,3.41,3.43,3.41,3.43,257600.0
2012-10-04 12:30:00,3.43,3.43,3.42,3.43,220000.0,3.43,3.43,3.42,3.43,220000.0
2012-10-04 13:00:00,3.42,3.43,3.42,3.43,166400.0,3.42,3.43,3.42,3.43,166400.0
2012-10-04 13:30:00,3.43,3.43,3.42,3.43,401600.0,3.43,3.43,3.42,3.43,401600.0
2012-10-04 14:00:00,3.42,3.43,3.42,3.43,307200.0,3.42,3.43,3.42,3.43,307200.0
2012-10-04 14:30:00,3.43,3.43,3.42,3.43,264800.0,3.43,3.43,3.42,3.43,264800.0
2012-10-04 15:00:00,3.43,3.44,3.43,3.44,788800.0,3.43,3.44,3.43,3.44,788800.0
2012-10-04 15:30:00,3.43,3.44,3.43,3.44,1255200.0,3.43,3.44,3.43,3.44,1255200.0
2012-10-05 09:30:00,3.46,3.47,3.44,3.45,352000.0,3.46,3.47,3.44,3.45,352000.0
2012-10-05 10:00:00,3.45,3.46,3.44,3.44,383200.0,3.45,3.46,3.44,3.44,383200.0
2012-10-05 10:30:00,3.44,3.44,3.44,3.44,362400.0,3.44,3.44,3.44,3.44,362400.0
2012-10-05 11:00:00,3.44,3.44,3.44,3.44,224000.0,3.44,3.44,3.44,3.44,224000.0
2012-10-05 11:30:00,3.44,3.44,3.43,3.44,408000.0,3.44,3.44,3.43,3.44,408000.0
2012-10-05 12:00:00,3.44,3.44,3.43,3.44,268800.0,3.44,3.44,3.43,3.44,268800.0
2012-10-05 12:30:00,3.44,3.44,3.43,3.44,138400.0,3.44,3.44,3.43,3.44,138400.0
2012-10-05 13:00:00,3.44,3.44,3.43,3.43,125600.0,3.44,3.44,3.43,3.43,125600.0
2012-10-05 13:30:00,3.43,3.44,3.43,3.43,146400.0,3.43,3.44,3.43,3.43,146400.0
2012-10-05 14:00:00,3.43,3.44,3.43,3.43,179200.0,3.43,3.44,3.43,3.43,179200.0
2012-10-05 14:30:00,3.43,3.43,3.42,3.43,254400.0,3.43,3.43,3.42,3.43,254400.0
2012-10-05 15:00:00,3.43,3.44,3.42,3.43,348000.0,3.43,3.44,3.42,3.43,348000.0
2012-10-05 15:30:00,3.43,3.44,3.42,3.43,766400.0,3.43,3.44,3.42,3.43,766400.0
2012-10-08 09:30:00,3.42,3.43,3.42,3.43,157600.0,3.42,3.43,3.42,3.43,157600.0
2012-10-08 10:00:00,3.43,3.44,3.43,3.44,153600.0,3.43,3.44,3.43,3.44,153600.0
2012-10-08 10:30:00,3.43,3.44,3.42,3.43,196000.0,3.43,3.44,3.42,3.43,196000.0
2012-10-08 11:00:00,3.43,3.43,3.42,3.42,56800.0,3.43,3.43,3.42,3.42,56800.0
2012-10-08 11:30:00,3.42,3.42,3.41,3.41,304800.0,3.42,3.42,3.41,3.41,304800.0
2012-10-08 12:00:00,3.41,3.42,3.41,3.42,98400.0,3.41,3.42,3.41,3.42,98400.0
2012-10-08 12:30:00,3.42,3.43,3.42,3.43,156000.0,3.42,3.43,3.42,3.43,156000.0
2012-10-08 13:00:00,3.43,3.43,3.42,3.43,169600.0,3.43,3.43,3.42,3.43,169600.0
2012-10-08 13:30:00,3.43,3.43,3.42,3.42,91200.0,3.43,3.43,3.42,3.42,91200.0
2012-10-08 14:00:00,3.42,3.42,3.42,3.42,160000.0,3.42,3.42,3.42,3.42,160000.0
2012-10-08 14:30:00,3.42,3.43,3.41,3.43,154400.0,3.42,3.43,3.41,3.43,154400.0
2012-10-08 15:00:00,3.42,3.43,3.42,3.43,164800.0,3.42,3.43,3.42,3.43,164800.0
2012-10-08 15:30:00,3.43,3.43,3.42,3.42,419200.0,3.43,3.43,3.42,3.42,419200.0
2012-10-09 09:30:00,3.41,3.43,3.4,3.42,264800.0,3.41,3.43,3.4,3.42,264800.0
2012-10-09 10:00:00,3.41,3.43,3.4,3.4,168800.0,3.41,3.43,3.4,3.4,168800.0
2012-10-09 10:30:00,3.41,3.41,3.38,3.38,1020800.0,3.41,3.41,3.38,3.38,1020800.0
2012-10-09 11:00:00,3.39,3.39,3.38,3.39,1072000.0,3.39,3.39,3.38,3.39,1072000.0
2012-10-09 11:30:00,3.39,3.39,3.38,3.39,333600.0,3.39,3.39,3.38,3.39,333600.0
2012-10-09 12:00:00,3.39,3.39,3.38,3.39,628800.0,3.39,3.39,3.38,3.39,628800.0
2012-10-09 12:30:00,3.39,3.39,3.39,3.39,83200.0,3.39,3.39,3.39,3.39,83200.0
2012-10-09 13:00:00,3.39,3.41,3.39,3.41,390400.0,3.39,3.41,3.39,3.41,390400.0
2012-10-09 13:30:00,3.4,3.41,3.4,3.4,252800.0,3.4,3.41,3.4,3.4,252800.0
2012-10-09 14:00:00,3.4,3.4,3.39,3.4,824800.0,3.4,3.4,3.39,3.4,824800.0
2012-10-09 14:30:00,3.39,3.4,3.39,3.39,412000.0,3.39,3.4,3.39,3.39,412000.0
2012-10-09 15:00:00,3.4,3.4,3.39,3.39,496000.0,3.4,3.4,3.39,3.39,496000.0
2012-10-09 15:30:00,3.39,3.39,3.39,3.39,822400.0,3.39,3.39,3.39,3.39,822400.0
2012-10-10 09:30:00,3.4,3.42,3.38,3.4,7252000.0,3.4,3.42,3.38,3.4,7252000.0
2012-10-10 10:00:00,3.39,3.41,3.39,3.4,2033600.0,3.39,3.41,3.39,3.4,2033600.0
2012-10-10 10:30:00,3.4,3.4,3.4,3.4,743200.0,3.4,3.4,3.4,3.4,743200.0
2012-10-10 11:00:00,3.4,3.4,3.4,3.4,590400.0,3.4,3.4,3.4,3.4,590400.0
2012-10-10 11:30:00,3.4,3.4,3.4,3.4,225600.0,3.4,3.4,3.4,3.4,225600.0
2012-10-10 12:00:00,3.4,3.4,3.4,3.4,141600.0,3.4,3.4,3.4,3.4,141600.0
2012-10-10 12:30:00,3.4,3.4,3.4,3.4,7058400.0,3.4,3.4,3.4,3.4,7058400.0
2012-10-10 13:00:00,3.4,3.4,3.4,3.4,213600.0,3.4,3.4,3.4,3.4,213600.0
2012-10-10 13:30:00,3.4,3.4,3.39,3.39,298400.0,3.4,3.4,3.39,3.39,298400.0
2012-10-10 14:00:00,3.39,3.39,3.39,3.39,768800.0,3.39,3.39,3.39,3.39,768800.0
2012-10-10 14:30:00,3.39,3.39,3.37,3.37,627200.0,3.39,3.39,3.37,3.37,627200.0
2012-10-10 15:00:00,3.37,3.38,3.36,3.37,1493600.0,3.37,3.38,3.36,3.37,1493600.0
2012-10-10 15:30:00,3.37,3.37,3.35,3.36,1412800.0,3.37,3.37,3.35,3.36,1412800.0
2012-10-11 09:30:00,3.37,3.38,3.36,3.38,873600.0,3.37,3.38,3.36,3.38,873600.0
2012-10-11 10:00:00,3.38,3.39,3.38,3.39,297600.0,3.38,3.39,3.38,3.39,297600.0
2012-10-11 10:30:00,3.39,3.4,3.39,3.39,278400.0,3.39,3.4,3.39,3.39,278400.0
2012-10-11 11:00:00,3.39,3.4,3.39,3.4,238400.0,3.39,3.4,3.39,3.4,238400.0
2012-10-11 11:30:00,3.4,3.4,3.39,3.39,283200.0,3.4,3.4,3.39,3.39,283200.0
2012-10-11 12:00:00,3.39,3.39,3.38,3.39,353600.0,3.39,3.39,3.38,3.39,353600.0
2012-10-11 12:30:00,3.39,3.39,3.39,3.39,254400.0,3.39,3.39,3.39,3.39,254400.0
2012-10-11 13:00:00,3.39,3.39,3.38,3.39,337600.0,3.39,3.39,3.38,3.39,337600.0
2012-10-11 13:30:00,3.39,3.39,3.36,3.36,432000.0,3.39,3.39,3.36,3.36,432000.0
2012-10-11 14:00:00,3.36,3.37,3.36,3.36,348800.0,3.36,3.37,3.36,3.36,348800.0
2012-10-11 14:30:00,3.36,3.36,3.36,3.36,331200.0,3.36,3.36,3.36,3.36,331200.0
2012-10-11 15:00:00,3.36,3.36,3.36,3.36,412800.0,3.36,3.36,3.36,3.36,412800.0
2012-10-11 15:30:00,3.36,3.37,3.36,3.36,830400.0,3.36,3.37,3.36,3.36,830400.0
2012-10-12 09:30:00,3.35,3.37,3.35,3.35,206400.0,3.35,3.37,3.35,3.35,206400.0
2012-10-12 10:00:00,3.35,3.36,3.34,3.35,113600.0,3.35,3.36,3.34,3.35,113600.0
2012-10-12 10:30:00,3.34,3.35,3.34,3.34,70400.0,3.34,3.35,3.34,3.34,70400.0
2012-10-12 11:00:00,3.34,3.35,3.33,3.34,188000.0,3.34,3.35,3.33,3.34,188000.0
2012-10-12 11:30:00,3.34,3.35,3.33,3.33,231200.0,3.34,3.35,3.33,3.33,231200.0
2012-10-12 12:00:00,3.33,3.34,3.33,3.33,80800.0,3.33,3.34,3.33,3.33,80800.0
2012-10-12 12:30:00,3.33,3.34,3.33,3.34,112000.0,3.33,3.34,3.33,3.34,112000.0
2012-10-12 13:00:00,3.33,3.34,3.33,3.34,207200.0,3.33,3.34,3.33,3.34,207200.0
2012-10-12 13:30:00,3.34,3.34,3.33,3.34,92800.0,3.34,3.34,3.33,3.34,92800.0
2012-10-12 14:00:00,3.34,3.34,3.33,3.33,104800.0,3.34,3.34,3.33,3.33,104800.0
2012-10-12 14:30:00,3.33,3.34,3.33,3.34,148000.0,3.33,3.34,3.33,3.34,148000.0
2012-10-12 15:00:00,3.34,3.35,3.34,3.35,195200.0,3.34,3.35,3.34,3.35,195200.0
2012-10-12 15:30:00,3.35,3.35,3.34,3.34,402400.0,3.35,3.35,3.34,3.34,402400.0
2012-10-15 09:30:00,3.34,3.36,3.33,3.34,168000.0,3.34,3.36,3.33,3.34,168000.0
2012-10-15 10:00:00,3.34,3.34,3.31,3.31,188000.0,3.34,3.34,3.31,3.31,188000.0
2012-10-15 10:30:00,3.31,3.32,3.31,3.32,56000.0,3.31,3.32,3.31,3.32,56000.0
2012-10-15 11:00:00,3.32,3.33,3.32,3.33,99200.0,3.32,3.33,3.32,3.33,99200.0
2012-10-15 11:30:00,3.32,3.33,3.32,3.33,56000.0,3.32,3.33,3.32,3.33,56000.0
2012-10-15 12:00:00,3.33,3.33,3.32,3.33,75200.0,3.33,3.33,3.32,3.33,75200.0
2012-10-15 12:30:00,3.33,3.33,3.32,3.33,72800.0,3.33,3.33,3.32,3.33,72800.0
2012-10-15 13:00:00,3.33,3.33,3.33,3.33,100800.0,3.33,3.33,3.33,3.33,100800.0
2012-10-15 13:30:00,3.33,3.33,3.33,3.33,36800.0,3.33,3.33,3.33,3.33,36800.0
2012-10-15 14:00:00,3.33,3.34,3.33,3.34,135200.0,3.33,3.34,3.33,3.34,135200.0
2012-10-15 14:30:00,3.34,3.34,3.33,3.33,105600.0,3.34,3.34,3.33,3.33,105600.0
2012-10-15 15:00:00,3.33,3.34,3.33,3.34,144800.0,3.33,3.34,3.33,3.34,144800.0
2012-10-15 15:30:00,3.34,3.35,3.34,3.34,376000.0,3.34,3.35,3.34,3.34,376000.0
2012-10-16 09:30:00,3.33,3.37,3.31,3.36,128000.0,3.33,3.37,3.31,3.36,128000.0
2012-10-16 10:00:00,3.36,3.36,3.34,3.35,80800.0,3.36,3.36,3.34,3.35,80800.0
2012-10-16 10:30:00,3.35,3.36,3.35,3.35,66400.0,3.35,3.36,3.35,3.35,66400.0
2012-10-16 11:00:00,3.36,3.36,3.35,3.36,68800.0,3.36,3.36,3.35,3.36,68800.0
2012-10-16 11:30:00,3.36,3.36,3.36,3.36,47200.0,3.36,3.36,3.36,3.36,47200.0
2012-10-16 12:00:00,3.36,3.37,3.35,3.35,92000.0,3.36,3.37,3.35,3.35,92000.0
2012-10-16 12:30:00,3.35,3.35,3.34,3.35,105600.0,3.35,3.35,3.34,3.35,105600.0
2012-10-16 13:00:00,3.35,3.35,3.34,3.35,45600.0,3.35,3.35,3.34,3.35,45600.0
2012-10-16 13:30:00,3.35,3.35,3.34,3.34,92000.0,3.35,3.35,3.34,3.34,92000.0
2012-10-16 14:00:00,3.34,3.34,3.33,3.34,78400.0,3.34,3.34,3.33,3.34,78400.0
2012-10-16 14:30:00,3.34,3.34,3.34,3.34,108800.0,3.34,3.34,3.34,3.34,108800.0
2012-10-16 15:00:00,3.34,3.34,3.34,3.34,139200.0,3.34,3.34,3.34,3.34,139200.0
2012-10-16 15:30:00,3.34,3.35,3.34,3.35,456800.0,3.34,3.35,3.34,3.35,456800.0
2012-10-17 09:30:00,3.35,3.36,3.33,3.36,78400.0,3.35,3.36,3.33,3.36,78400.0
2012-10-17 10:00:00,3.36,3.37,3.36,3.37,94400.0,3.36,3.37,3.36,3.37,94400.0
2012-10-17 10:30:00,3.37,3.38,3.37,3.38,165600.0,3.37,3.38,3.37,3.38,165600.0
2012-10-17 11:00:00,3.38,3.38,3.37,3.38,121600.0,3.38,3.38,3.37,3.38,121600.0
2012-10-17 11:30:00,3.38,3.38,3.38,3.38,133600.0,3.38,3.38,3.38,3.38,133600.0
2012-10-17 12:00:00,3.38,3.39,3.38,3.38,104000.0,3.38,3.39,3.38,3.38,104000.0
2012-10-17 12:30:00,3.38,3.38,3.38,3.38,37600.0,3.38,3.38,3.38,3.38,37600.0
2012-10-17 13:00:00,3.38,3.38,3.38,3.38,92000.0,3.38,3.38,3.38,3.38,92000.0
2012-10-17 13:30:00,3.38,3.38,3.38,3.38,160000.0,3.38,3.38,3.38,3.38,160000.0
2012-10-17 14:00:00,3.38,3.4,3.38,3.4,374400.0,3.38,3.4,3.38,3.4,374400.0
2012-10-17 14:30:00,3.4,3.41,3.4,3.41,253600.0,3.4,3.41,3.4,3.41,253600.0
2012-10-17 15:00:00,3.41,3.41,3.4,3.41,451200.0,3.41,3.41,3.4,3.41,451200.0
2012-10-17 15:30:00,3.41,3.42,3.41,3.41,687200.0,3.41,3.42,3.41,3.41,687200.0
2012-10-18 09:30:00,3.41,3.42,3.4,3.4,60000.0,3.41,3.42,3.4,3.4,60000.0
2012-10-18 10:00:00,3.4,3.41,3.39,3.4,104800.0,3.4,3.41,3.39,3.4,104800.0
2012-10-18 10:30:00,3.4,3.41,3.4,3.4,137600.0,3.4,3.41,3.4,3.4,137600.0
2012-10-18 11:00:00,3.41,3.43,3.41,3.43,193600.0,3.41,3.43,3.41,3.43,193600.0
2012-10-18 11:30:00,3.43,3.43,3.42,3.43,168000.0,3.43,3.43,3.42,3.43,168000.0
2012-10-18 12:00:00,3.43,3.44,3.43,3.43,105600.0,3.43,3.44,3.43,3.43,105600.0
2012-10-18 12:30:00,3.43,3.43,3.42,3.43,176000.0,3.43,3.43,3.42,3.43,176000.0
2012-10-18 13:00:00,3.43,3.43,3.42,3.43,132000.0,3.43,3.43,3.42,3.43,132000.0
2012-10-18 13:30:00,3.43,3.43,3.43,3.43,172800.0,3.43,3.43,3.43,3.43,172800.0
2012-10-18 14:00:00,3.43,3.43,3.42,3.42,175200.0,3.43,3.43,3.42,3.42,175200.0
2012-10-18 14:30:00,3.42,3.42,3.42,3.42,159200.0,3.42,3.42,3.42,3.42,159200.0
2012-10-18 15:00:00,3.42,3.42,3.41,3.41,292000.0,3.42,3.42,3.41,3.41,292000.0
2012-10-18 15:30:00,3.41,3.42,3.41,3.42,714400.0,3.41,3.42,3.41,3.42,714400.0
2012-10-19 09:30:00,3.41,3.41,3.38,3.4,81600.0,3.41,3.41,3.38,3.4,81600.0
2012-10-19 10:00:00,3.41,3.42,3.4,3.41,65600.0,3.41,3.42,3.4,3.41,65600.0
2012-10-19 10:30:00,3.42,3.43,3.42,3.42,120800.0,3.42,3.43,3.42,3.42,120800.0
2012-10-19 11:00:00,3.42,3.43,3.42,3.42,224800.0,3.42,3.43,3.42,3.42,224800.0
2012-10-19 11:30:00,3.42,3.43,3.42,3.42,311200.0,3.42,3.43,3.42,3.42,311200.0
2012-10-19 12:00:00,3.42,3.42,3.41,3.41,160000.0,3.42,3.42,3.41,3.41,160000.0
2012-10-19 12:30:00,3.41,3.42,3.41,3.42,157600.0,3.41,3.42,3.41,3.42,157600.0
2012-10-19 13:00:00,3.42,3.42,3.41,3.42,160800.0,3.42,3.42,3.41,3.42,160800.0
2012-10-19 13:30:00,3.42,3.42,3.4,3.41,114400.0,3.42,3.42,3.4,3.41,114400.0
2012-10-19 14:00:00,3.41,3.41,3.41,3.41,133600.0,3.41,3.41,3.41,3.41,133600.0
2012-10-19 14:30:00,3.41,3.41,3.4,3.41,135200.0,3.41,3.41,3.4,3.41,135200.0
2012-10-19 15:00:00,3.41,3.41,3.4,3.4,266400.0,3.41,3.41,3.4,3.4,266400.0
2012-10-19 15:30:00,3.4,3.41,3.39,3.4,594400.0,3.4,3.41,3.39,3.4,594400.0
2012-10-22 09:30:00,3.39,3.4,3.39,3.4,120000.0,3.39,3.4,3.39,3.4,120000.0
2012-10-22 10:00:00,3.4,3.4,3.39,3.39,220000.0,3.4,3.4,3.39,3.39,220000.0
2012-10-22 10:30:00,3.39,3.4,3.39,3.39,41600.0,3.39,3.4,3.39,3.39,41600.0
2012-10-22 11:00:00,3.39,3.4,3.38,3.38,68800.0,3.39,3.4,3.38,3.38,68800.0
2012-10-22 11:30:00,3.38,3.4,3.38,3.39,80000.0,3.38,3.4,3.38,3.39,80000.0
2012-10-22 12:00:00,3.39,3.39,3.38,3.38,80800.0,3.39,3.39,3.38,3.38,80800.0
2012-10-22 12:30:00,3.38,3.38,3.38,3.38,57600.0,3.38,3.38,3.38,3.38,57600.0
2012-10-22 13:00:00,3.38,3.38,3.37,3.37,68800.0,3.38,3.38,3.37,3.37,68800.0
2012-10-22 13:30:00,3.37,3.37,3.36,3.37,87200.0,3.37,3.37,3.36,3.37,87200.0
2012-10-22 14:00:00,3.37,3.37,3.36,3.36,350400.0,3.37,3.37,3.36,3.36,350400.0
2012-10-22 14:30:00,3.36,3.37,3.36,3.36,91200.0,3.36,3.37,3.36,3.36,91200.0
2012-10-22 15:00:00,3.36,3.37,3.36,3.37,144800.0,3.36,3.37,3.36,3.37,144800.0
2012-10-22 15:30:00,3.37,3.37,3.36,3.37,401600.0,3.37,3.37,3.36,3.37,401600.0
2012-10-23 09:30:00,3.36,3.36,3.32,3.32,128800.0,3.36,3.36,3.32,3.32,128800.0
2012-10-23 10:00:00,3.32,3.33,3.3,3.31,144000.0,3.32,3.33,3.3,3.31,144000.0
2012-10-23 10:30:00,3.31,3.31,3.29,3.31,145600.0,3.31,3.31,3.29,3.31,145600.0
2012-10-23 11:00:00,3.31,3.32,3.31,3.32,200000.0,3.31,3.32,3.31,3.32,200000.0
2012-10-23 11:30:00,3.32,3.33,3.31,3.32,207200.0,3.32,3.33,3.31,3.32,207200.0
2012-10-23 12:00:00,3.33,3.33,3.32,3.32,156000.0,3.33,3.33,3.32,3.32,156000.0
2012-10-23 12:30:00,3.32,3.34,3.32,3.33,123200.0,3.32,3.34,3.32,3.33,123200.0
2012-10-23 13:00:00,3.33,3.34,3.33,3.34,84000.0,3.33,3.34,3.33,3.34,84000.0
2012-10-23 13:30:00,3.34,3.35,3.34,3.35,98400.0,3.34,3.35,3.34,3.35,98400.0
2012-10-23 14:00:00,3.35,3.35,3.34,3.35,108800.0,3.35,3.35,3.34,3.35,108800.0
2012-10-23 14:30:00,3.35,3.38,3.34,3.37,491200.0,3.35,3.38,3.34,3.37,491200.0
2012-10-23 15:00:00,3.37,3.37,3.35,3.35,122400.0,3.37,3.37,3.35,3.35,122400.0
2012-10-23 15:30:00,3.35,3.36,3.35,3.36,308000.0,3.35,3.36,3.35,3.36,308000.0
2012-10-24 09:30:00,3.37,3.38,3.35,3.37,197600.0,3.37,3.38,3.35,3.37,197600.0
2012-10-24 10:00:00,3.37,3.38,3.36,3.38,282400.0,3.37,3.38,3.36,3.38,282400.0
2012-10-24 10:30:00,3.37,3.38,3.37,3.37,123200.0,3.37,3.38,3.37,3.37,123200.0
2012-10-24 11:00:00,3.38,3.38,3.37,3.38,80800.0,3.38,3.38,3.37,3.38,80800.0
2012-10-24 11:30:00,3.38,3.38,3.37,3.38,72800.0,3.38,3.38,3.37,3.38,72800.0
2012-10-24 12:00:00,3.38,3.38,3.37,3.38,174400.0,3.38,3.38,3.37,3.38,174400.0
2012-10-24 12:30:00,3.38,3.38,3.38,3.38,66400.0,3.38,3.38,3.38,3.38,66400.0
2012-10-24 13:00:00,3.38,3.38,3.37,3.38,84000.0,3.38,3.38,3.37,3.38,84000.0
2012-10-24 13:30:00,3.38,3.38,3.37,3.38,96800.0,3.38,3.38,3.37,3.38,96800.0
2012-10-24 14:00:00,3.38,3.38,3.37,3.38,102400.0,3.38,3.38,3.37,3.38,102400.0
2012-10-24 14:30:00,3.38,3.38,3.37,3.37,108000.0,3.38,3.38,3.37,3.37,108000.0
2012-10-24 15:00:00,3.37,3.38,3.37,3.37,236800.0,3.37,3.38,3.37,3.37,236800.0
2012-10-24 15:30:00,3.37,3.38,3.37,3.38,614400.0,3.37,3.38,3.37,3.38,614400.0
2012-10-25 09:30:00,3.4,3.42,3.39,3.39,315200.0,3.4,3.42,3.39,3.39,315200.0
2012-10-25 10:00:00,3.39,3.4,3.38,3.38,229600.0,3.39,3.4,3.38,3.38,229600.0
2012-10-25 10:30:00,3.38,3.41,3.38,3.41,422400.0,3.38,3.41,3.38,3.41,422400.0
2012-10-25 11:00:00,3.4,3.41,3.4,3.4,239200.0,3.4,3.41,3.4,3.4,239200.0
2012-10-25 11:30:00,3.4,3.41,3.4,3.4,240000.0,3.4,3.41,3.4,3.4,240000.0
2012-10-25 12:00:00,3.4,3.4,3.38,3.39,155200.0,3.4,3.4,3.38,3.39,155200.0
2012-10-25 12:30:00,3.38,3.4,3.38,3.39,82400.0,3.38,3.4,3.38,3.39,82400.0
2012-10-25 13:00:00,3.39,3.4,3.39,3.39,94400.0,3.39,3.4,3.39,3.39,94400.0
2012-10-25 13:30:00,3.39,3.39,3.39,3.39,90400.0,3.39,3.39,3.39,3.39,90400.0
2012-10-25 14:00:00,3.39,3.4,3.39,3.39,80800.0,3.39,3.4,3.39,3.39,80800.0
2012-10-25 14:30:00,3.39,3.41,3.39,3.4,136800.0,3.39,3.41,3.39,3.4,136800.0
2012-10-25 15:00:00,3.4,3.41,3.4,3.4,482400.0,3.4,3.41,3.4,3.4,482400.0
2012-10-25 15:30:00,3.4,3.42,3.4,3.42,554400.0,3.4,3.42,3.4,3.42,554400.0
2012-10-26 09:30:00,3.42,3.42,3.38,3.4,636800.0,3.42,3.42,3.38,3.4,636800.0
2012-10-26 10:00:00,3.4,3.41,3.39,3.4,270400.0,3.4,3.41,3.39,3.4,270400.0
2012-10-26 10:30:00,3.4,3.41,3.4,3.41,148800.0,3.4,3.41,3.4,3.41,148800.0
2012-10-26 11:00:00,3.4,3.41,3.4,3.41,148800.0,3.4,3.41,3.4,3.41,148800.0
2012-10-26 11:30:00,3.41,3.41,3.4,3.4,156800.0,3.41,3.41,3.4,3.4,156800.0
2012-10-26 12:00:00,3.4,3.4,3.39,3.4,713600.0,3.4,3.4,3.39,3.4,713600.0
2012-10-26 12:30:00,3.4,3.41,3.4,3.41,206400.0,3.4,3.41,3.4,3.41,206400.0
2012-10-26 13:00:00,3.4,3.41,3.4,3.41,161600.0,3.4,3.41,3.4,3.41,161600.0
2012-10-26 13:30:00,3.4,3.41,3.4,3.41,160000.0,3.4,3.41,3.4,3.41,160000.0
2012-10-26 14:00:00,3.41,3.41,3.41,3.41,84800.0,3.41,3.41,3.41,3.41,84800.0
2012-10-26 14:30:00,3.41,3.41,3.4,3.41,270400.0,3.41,3.41,3.4,3.41,270400.0
2012-10-26 15:00:00,3.41,3.42,3.41,3.41,232000.0,3.41,3.42,3.41,3.41,232000.0
2012-10-26 15:30:00,3.42,3.42,3.41,3.41,774400.0,3.42,3.42,3.41,3.41,774400.0
2012-10-31 09:30:00,3.49,3.52,3.46,3.5,1059200.0,3.49,3.52,3.46,3.5,1059200.0
2012-10-31 10:00:00,3.5,3.54,3.5,3.54,848000.0,3.5,3.54,3.5,3.54,848000.0
2012-10-31 10:30:00,3.54,3.54,3.52,3.53,718400.0,3.54,3.54,3.52,3.53,718400.0
2012-10-31 11:00:00,3.53,3.55,3.53,3.54,1108800.0,3.53,3.55,3.53,3.54,1108800.0
2012-10-31 11:30:00,3.54,3.55,3.54,3.55,1395200.0,3.54,3.55,3.54,3.55,1395200.0
2012-10-31 12:00:00,3.54,3.55,3.54,3.55,881600.0,3.54,3.55,3.54,3.55,881600.0
2012-10-31 12:30:00,3.55,3.56,3.53,3.54,961600.0,3.55,3.56,3.53,3.54,961600.0
2012-10-31 13:00:00,3.54,3.55,3.54,3.54,532800.0,3.54,3.55,3.54,3.54,532800.0
2012-10-31 13:30:00,3.54,3.55,3.54,3.54,558400.0,3.54,3.55,3.54,3.54,558400.0
2012-10-31 14:00:00,3.54,3.56,3.54,3.55,580800.0,3.54,3.56,3.54,3.55,580800.0
2012-10-31 14:30:00,3.55,3.56,3.55,3.55,588800.0,3.55,3.56,3.55,3.55,588800.0
2012-10-31 15:00:00,3.55,3.59,3.55,3.57,1412800.0,3.55,3.59,3.55,3.57,1412800.0
2012-10-31 15:30:00,3.57,3.61,3.56,3.6,4075200.0,3.57,3.61,3.56,3.6,4075200.0
2012-11-01 09:30:00,3.61,3.65,3.58,3.64,542400.0,3.61,3.65,3.58,3.64,542400.0
2012-11-01 10:00:00,3.64,3.66,3.63,3.64,1656000.0,3.64,3.66,3.63,3.64,1656000.0
2012-11-01 10:30:00,3.64,3.65,3.64,3.65,417600.0,3.64,3.65,3.64,3.65,417600.0
2012-11-01 11:00:00,3.65,3.65,3.64,3.64,398400.0,3.65,3.65,3.64,3.64,398400.0
2012-11-01 11:30:00,3.64,3.67,3.64,3.66,687200.0,3.64,3.67,3.64,3.66,687200.0
2012-11-01 12:00:00,3.66,3.68,3.66,3.67,854400.0,3.66,3.68,3.66,3.67,854400.0
2012-11-01 12:30:00,3.67,3.68,3.67,3.68,482400.0,3.67,3.68,3.67,3.68,482400.0
2012-11-01 13:00:00,3.68,3.69,3.67,3.68,403200.0,3.68,3.69,3.67,3.68,403200.0
2012-11-01 13:30:00,3.68,3.7,3.68,3.69,587200.0,3.68,3.7,3.68,3.69,587200.0
2012-11-01 14:00:00,3.69,3.69,3.67,3.67,448800.0,3.69,3.69,3.67,3.67,448800.0
2012-11-01 14:30:00,3.67,3.69,3.67,3.69,436000.0,3.67,3.69,3.67,3.69,436000.0
2012-11-01 15:00:00,3.69,3.7,3.68,3.69,582400.0,3.69,3.7,3.68,3.69,582400.0
2012-11-01 15:30:00,3.69,3.71,3.68,3.71,1626400.0,3.69,3.71,3.68,3.71,1626400.0
2012-11-02 09:30:00,3.73,3.74,3.7,3.73,299200.0,3.73,3.74,3.7,3.73,299200.0
2012-11-02 10:00:00,3.73,3.73,3.71,3.73,473600.0,3.73,3.73,3.71,3.73,473600.0
2012-11-02 10:30:00,3.73,3.73,3.71,3.73,542400.0,3.73,3.73,3.71,3.73,542400.0
2012-11-02 11:00:00,3.72,3.73,3.72,3.72,335200.0,3.72,3.73,3.72,3.72,335200.0
2012-11-02 11:30:00,3.72,3.73,3.72,3.73,349600.0,3.72,3.73,3.72,3.73,349600.0
2012-11-02 12:00:00,3.73,3.73,3.72,3.73,376000.0,3.73,3.73,3.72,3.73,376000.0
2012-11-02 12:30:00,3.73,3.73,3.72,3.72,706400.0,3.73,3.73,3.72,3.72,706400.0
2012-11-02 13:00:00,3.72,3.73,3.72,3.72,489600.0,3.72,3.73,3.72,3.72,489600.0
2012-11-02 13:30:00,3.72,3.73,3.72,3.72,914400.0,3.72,3.73,3.72,3.72,914400.0
2012-11-02 14:00:00,3.72,3.72,3.69,3.69,591200.0,3.72,3.72,3.69,3.69,591200.0
2012-11-02 14:30:00,3.69,3.69,3.66,3.66,268800.0,3.69,3.69,3.66,3.66,268800.0
2012-11-02 15:00:00,3.67,3.67,3.64,3.64,361600.0,3.67,3.67,3.64,3.64,361600.0
2012-11-02 15:30:00,3.64,3.64,3.62,3.62,1107200.0,3.64,3.64,3.62,3.62,1107200.0
2012-11-05 09:30:00,3.62,3.62,3.55,3.57,509600.0,3.62,3.62,3.55,3.57,509600.0
2012-11-05 10:00:00,3.58,3.59,3.57,3.58,329600.0,3.58,3.59,3.57,3.58,329600.0
2012-11-05 10:30:00,3.58,3.59,3.58,3.58,337600.0,3.58,3.59,3.58,3.58,337600.0
2012-11-05 11:00:00,3.58,3.59,3.58,3.58,236000.0,3.58,3.59,3.58,3.58,236000.0
2012-11-05 11:30:00,3.58,3.59,3.58,3.59,4055200.0,3.58,3.59,3.58,3.59,4055200.0
2012-11-05 12:00:00,3.59,3.6,3.59,3.59,1360000.0,3.59,3.6,3.59,3.59,1360000.0
2012-11-05 12:30:00,3.59,3.59,3.58,3.58,206400.0,3.59,3.59,3.58,3.58,206400.0
2012-11-05 13:00:00,3.58,3.59,3.58,3.58,238400.0,3.58,3.59,3.58,3.58,238400.0
2012-11-05 13:30:00,3.58,3.59,3.58,3.59,134400.0,3.58,3.59,3.58,3.59,134400.0
2012-11-05 14:00:00,3.59,3.59,3.58,3.58,232000.0,3.59,3.59,3.58,3.58,232000.0
2012-11-05 14:30:00,3.58,3.6,3.58,3.59,468800.0,3.58,3.6,3.58,3.59,468800.0
2012-11-05 15:00:00,3.59,3.59,3.58,3.59,449600.0,3.59,3.59,3.58,3.59,449600.0
2012-11-05 15:30:00,3.59,3.6,3.59,3.59,615200.0,3.59,3.6,3.59,3.59,615200.0
2012-11-06 09:30:00,3.6,3.63,3.6,3.63,172800.0,3.6,3.63,3.6,3.63,172800.0
2012-11-06 10:00:00,3.63,3.63,3.63,3.63,116000.0,3.63,3.63,3.63,3.63,116000.0
2012-11-06 10:30:00,3.63,3.64,3.63,3.63,1100000.0,3.63,3.64,3.63,3.63,1100000.0
2012-11-06 11:00:00,3.63,3.64,3.63,3.64,216800.0,3.63,3.64,3.63,3.64,216800.0
2012-11-06 11:30:00,3.63,3.65,3.63,3.65,132800.0,3.63,3.65,3.63,3.65,132800.0
2012-11-06 12:00:00,3.65,3.66,3.65,3.65,270400.0,3.65,3.66,3.65,3.65,270400.0
2012-11-06 12:30:00,3.65,3.66,3.65,3.66,236800.0,3.65,3.66,3.65,3.66,236800.0
2012-11-06 13:00:00,3.65,3.66,3.64,3.65,192000.0,3.65,3.66,3.64,3.65,192000.0
2012-11-06 13:30:00,3.65,3.66,3.65,3.65,138400.0,3.65,3.66,3.65,3.65,138400.0
2012-11-06 14:00:00,3.65,3.65,3.65,3.65,104800.0,3.65,3.65,3.65,3.65,104800.0
2012-11-06 14:30:00,3.65,3.65,3.64,3.64,167200.0,3.65,3.65,3.64,3.64,167200.0
2012-11-06 15:00:00,3.64,3.64,3.64,3.64,301600.0,3.64,3.64,3.64,3.64,301600.0
2012-11-06 15:30:00,3.64,3.65,3.63,3.64,859200.0,3.64,3.65,3.63,3.64,859200.0
2012-11-07 09:30:00,3.59,3.62,3.59,3.61,69600.0,3.59,3.62,3.59,3.61,69600.0
2012-11-07 10:00:00,3.61,3.62,3.6,3.62,355200.0,3.61,3.62,3.6,3.62,355200.0
2012-11-07 10:30:00,3.61,3.62,3.6,3.61,371200.0,3.61,3.62,3.6,3.61,371200.0
2012-11-07 11:00:00,3.6,3.61,3.58,3.59,445600.0,3.6,3.61,3.58,3.59,445600.0
2012-11-07 11:30:00,3.58,3.59,3.58,3.59,256800.0,3.58,3.59,3.58,3.59,256800.0
2012-11-07 12:00:00,3.59,3.59,3.58,3.59,271200.0,3.59,3.59,3.58,3.59,271200.0
2012-11-07 12:30:00,3.59,3.6,3.59,3.59,114400.0,3.59,3.6,3.59,3.59,114400.0
2012-11-07 13:00:00,3.6,3.61,3.59,3.61,156800.0,3.6,3.61,3.59,3.61,156800.0
2012-11-07 13:30:00,3.61,3.62,3.61,3.61,260800.0,3.61,3.62,3.61,3.61,260800.0
2012-11-07 14:00:00,3.61,3.61,3.6,3.61,304800.0,3.61,3.61,3.6,3.61,304800.0
2012-11-07 14:30:00,3.61,3.61,3.6,3.6,320800.0,3.61,3.61,3.6,3.6,320800.0
2012-11-07 15:00:00,3.6,3.6,3.59,3.6,401600.0,3.6,3.6,3.59,3.6,401600.0
2012-11-07 15:30:00,3.6,3.61,3.6,3.6,510400.0,3.6,3.61,3.6,3.6,510400.0
2012-11-08 09:30:00,3.59,3.63,3.57,3.59,188000.0,3.59,3.63,3.57,3.59,188000.0
2012-11-08 10:00:00,3.59,3.6,3.59,3.6,84800.0,3.59,3.6,3.59,3.6,84800.0
2012-11-08 10:30:00,3.6,3.62,3.6,3.61,131200.0,3.6,3.62,3.6,3.61,131200.0
2012-11-08 11:00:00,3.61,3.61,3.57,3.57,360000.0,3.61,3.61,3.57,3.57,360000.0
2012-11-08 11:30:00,3.57,3.58,3.57,3.58,130400.0,3.57,3.58,3.57,3.58,130400.0
2012-11-08 12:00:00,3.58,3.59,3.58,3.59,97600.0,3.58,3.59,3.58,3.59,97600.0
2012-11-08 12:30:00,3.59,3.59,3.58,3.59,143200.0,3.59,3.59,3.58,3.59,143200.0
2012-11-08 13:00:00,3.59,3.59,3.58,3.59,208000.0,3.59,3.59,3.58,3.59,208000.0
2012-11-08 13:30:00,3.59,3.61,3.59,3.6,188000.0,3.59,3.61,3.59,3.6,188000.0
2012-11-08 14:00:00,3.6,3.61,3.58,3.6,309600.0,3.6,3.61,3.58,3.6,309600.0
2012-11-08 14:30:00,3.6,3.6,3.59,3.6,365600.0,3.6,3.6,3.59,3.6,365600.0
2012-11-08 15:00:00,3.6,3.6,3.59,3.6,620800.0,3.6,3.6,3.59,3.6,620800.0
2012-11-08 15:30:00,3.6,3.6,3.59,3.59,1211200.0,3.6,3.6,3.59,3.59,1211200.0
2012-11-09 09:30:00,3.57,3.62,3.57,3.62,465600.0,3.57,3.62,3.57,3.62,465600.0
2012-11-09 10:00:00,3.62,3.63,3.61,3.62,379200.0,3.62,3.63,3.61,3.62,379200.0
2012-11-09 10:30:00,3.62,3.65,3.62,3.65,1078400.0,3.62,3.65,3.62,3.65,1078400.0
2012-11-09 11:00:00,3.65,3.66,3.64,3.64,579200.0,3.65,3.66,3.64,3.64,579200.0
2012-11-09 11:30:00,3.64,3.68,3.64,3.67,860800.0,3.64,3.68,3.64,3.67,860800.0
2012-11-09 12:00:00,3.67,3.67,3.65,3.67,760000.0,3.67,3.67,3.65,3.67,760000.0
2012-11-09 12:30:00,3.67,3.68,3.67,3.68,286400.0,3.67,3.68,3.67,3.68,286400.0
2012-11-09 13:00:00,3.67,3.68,3.65,3.65,420800.0,3.67,3.68,3.65,3.65,420800.0
2012-11-09 13:30:00,3.65,3.67,3.65,3.67,704000.0,3.65,3.67,3.65,3.67,704000.0
2012-11-09 14:00:00,3.67,3.69,3.67,3.69,686400.0,3.67,3.69,3.67,3.69,686400.0
2012-11-09 14:30:00,3.69,3.69,3.68,3.68,808000.0,3.69,3.69,3.68,3.68,808000.0
2012-11-09 15:00:00,3.68,3.69,3.68,3.68,1182400.0,3.68,3.69,3.68,3.68,1182400.0
2012-11-09 15:30:00,3.68,3.69,3.68,3.68,1889600.0,3.68,3.69,3.68,3.68,1889600.0
2012-11-12 09:30:00,3.68,3.73,3.63,3.66,280800.0,3.68,3.73,3.63,3.66,280800.0
2012-11-12 10:00:00,3.66,3.68,3.66,3.68,234400.0,3.66,3.68,3.66,3.68,234400.0
2012-11-12 10:30:00,3.68,3.69,3.67,3.69,280800.0,3.68,3.69,3.67,3.69,280800.0
2012-11-12 11:00:00,3.69,3.7,3.69,3.7,173600.0,3.69,3.7,3.69,3.7,173600.0
2012-11-12 11:30:00,3.7,3.7,3.68,3.68,184800.0,3.7,3.7,3.68,3.68,184800.0
2012-11-12 12:00:00,3.68,3.68,3.67,3.68,148800.0,3.68,3.68,3.67,3.68,148800.0
2012-11-12 12:30:00,3.68,3.7,3.68,3.7,97600.0,3.68,3.7,3.68,3.7,97600.0
2012-11-12 13:00:00,3.7,3.71,3.69,3.7,157600.0,3.7,3.71,3.69,3.7,157600.0
2012-11-12 13:30:00,3.7,3.7,3.68,3.69,179200.0,3.7,3.7,3.68,3.69,179200.0
2012-11-12 14:00:00,3.69,3.7,3.68,3.7,163200.0,3.69,3.7,3.68,3.7,163200.0
2012-11-12 14:30:00,3.7,3.71,3.69,3.71,191200.0,3.7,3.71,3.69,3.71,191200.0
2012-11-12 15:00:00,3.71,3.71,3.69,3.69,288800.0,3.71,3.71,3.69,3.69,288800.0
2012-11-12 15:30:00,3.69,3.69,3.68,3.69,895200.0,3.69,3.69,3.68,3.69,895200.0
2012-11-13 09:30:00,3.67,3.71,3.67,3.71,392000.0,3.67,3.71,3.67,3.71,392000.0
2012-11-13 10:00:00,3.7,3.71,3.69,3.7,185600.0,3.7,3.71,3.69,3.7,185600.0
2012-11-13 10:30:00,3.7,3.73,3.7,3.73,275200.0,3.7,3.73,3.7,3.73,275200.0
2012-11-13 11:00:00,3.72,3.73,3.71,3.72,305600.0,3.72,3.73,3.71,3.72,305600.0
2012-11-13 11:30:00,3.72,3.72,3.71,3.71,324800.0,3.72,3.72,3.71,3.71,324800.0
2012-11-13 12:00:00,3.71,3.72,3.71,3.71,235200.0,3.71,3.72,3.71,3.71,235200.0
2012-11-13 12:30:00,3.71,3.72,3.71,3.71,288000.0,3.71,3.72,3.71,3.71,288000.0
2012-11-13 13:00:00,3.71,3.72,3.71,3.72,244800.0,3.71,3.72,3.71,3.72,244800.0
2012-11-13 13:30:00,3.72,3.72,3.71,3.72,320000.0,3.72,3.72,3.71,3.72,320000.0
2012-11-13 14:00:00,3.72,3.73,3.71,3.72,566400.0,3.72,3.73,3.71,3.72,566400.0
2012-11-13 14:30:00,3.72,3.73,3.72,3.72,676800.0,3.72,3.73,3.72,3.72,676800.0
2012-11-13 15:00:00,3.72,3.73,3.7,3.7,1236800.0,3.72,3.73,3.7,3.7,1236800.0
2012-11-13 15:30:00,3.7,3.72,3.7,3.71,1766400.0,3.7,3.72,3.7,3.71,1766400.0
2012-11-14 09:30:00,3.71,3.74,3.68,3.7,152800.0,3.71,3.74,3.68,3.7,152800.0
2012-11-14 10:00:00,3.7,3.72,3.7,3.7,109600.0,3.7,3.72,3.7,3.7,109600.0
2012-11-14 10:30:00,3.71,3.71,3.69,3.69,113600.0,3.71,3.71,3.69,3.69,113600.0
2012-11-14 11:00:00,3.69,3.71,3.69,3.71,175200.0,3.69,3.71,3.69,3.71,175200.0
2012-11-14 11:30:00,3.71,3.72,3.71,3.71,115200.0,3.71,3.72,3.71,3.71,115200.0
2012-11-14 12:00:00,3.71,3.71,3.7,3.71,143200.0,3.71,3.71,3.7,3.71,143200.0
2012-11-14 12:30:00,3.71,3.71,3.69,3.7,250400.0,3.71,3.71,3.69,3.7,250400.0
2012-11-14 13:00:00,3.7,3.72,3.7,3.71,167200.0,3.7,3.72,3.7,3.71,167200.0
2012-11-14 13:30:00,3.71,3.71,3.71,3.71,136000.0,3.71,3.71,3.71,3.71,136000.0
2012-11-14 14:00:00,3.71,3.72,3.7,3.7,206400.0,3.71,3.72,3.7,3.7,206400.0
2012-11-14 14:30:00,3.7,3.7,3.69,3.69,214400.0,3.7,3.7,3.69,3.69,214400.0
2012-11-14 15:00:00,3.69,3.69,3.68,3.68,300800.0,3.69,3.69,3.68,3.68,300800.0
2012-11-14 15:30:00,3.68,3.68,3.67,3.67,648000.0,3.68,3.68,3.67,3.67,648000.0
2012-11-15 09:30:00,3.67,3.7,3.67,3.68,441600.0,3.67,3.7,3.67,3.68,441600.0
2012-11-15 10:00:00,3.67,3.7,3.67,3.68,656000.0,3.67,3.7,3.67,3.68,656000.0
2012-11-15 10:30:00,3.68,3.69,3.68,3.69,372800.0,3.68,3.69,3.68,3.69,372800.0
2012-11-15 11:00:00,3.69,3.69,3.68,3.69,395200.0,3.69,3.69,3.68,3.69,395200.0
2012-11-15 11:30:00,3.69,3.7,3.68,3.68,1060800.0,3.69,3.7,3.68,3.68,1060800.0
2012-11-15 12:00:00,3.68,3.68,3.66,3.66,873600.0,3.68,3.68,3.66,3.66,873600.0
2012-11-15 12:30:00,3.66,3.67,3.65,3.65,422400.0,3.66,3.67,3.65,3.65,422400.0
2012-11-15 13:00:00,3.65,3.67,3.64,3.67,552000.0,3.65,3.67,3.64,3.67,552000.0
2012-11-15 13:30:00,3.67,3.69,3.66,3.66,736000.0,3.67,3.69,3.66,3.66,736000.0
2012-11-15 14:00:00,3.66,3.66,3.65,3.65,494400.0,3.66,3.66,3.65,3.65,494400.0
2012-11-15 14:30:00,3.65,3.65,3.64,3.65,729600.0,3.65,3.65,3.64,3.65,729600.0
2012-11-15 15:00:00,3.65,3.66,3.65,3.65,1721600.0,3.65,3.66,3.65,3.65,1721600.0
2012-11-15 15:30:00,3.65,3.65,3.63,3.64,3696000.0,3.65,3.65,3.63,3.64,3696000.0
2012-11-16 09:30:00,3.63,3.68,3.62,3.62,1416000.0,3.63,3.68,3.62,3.62,1416000.0
2012-11-16 10:00:00,3.62,3.64,3.62,3.63,1766400.0,3.62,3.64,3.62,3.63,1766400.0
2012-11-16 10:30:00,3.64,3.66,3.63,3.66,2032000.0,3.64,3.66,3.63,3.66,2032000.0
2012-11-16 11:00:00,3.66,3.68,3.66,3.67,304000.0,3.66,3.68,3.66,3.67,304000.0
2012-11-16 11:30:00,3.67,3.68,3.66,3.67,353600.0,3.67,3.68,3.66,3.67,353600.0
2012-11-16 12:00:00,3.67,3.68,3.66,3.66,291200.0,3.67,3.68,3.66,3.66,291200.0
2012-11-16 12:30:00,3.66,3.67,3.66,3.67,291200.0,3.66,3.67,3.66,3.67,291200.0
2012-11-16 13:00:00,3.67,3.67,3.66,3.67,380800.0,3.67,3.67,3.66,3.67,380800.0
2012-11-16 13:30:00,3.67,3.68,3.65,3.67,2145600.0,3.67,3.68,3.65,3.67,2145600.0
2012-11-16 14:00:00,3.68,3.69,3.67,3.68,236800.0,3.68,3.69,3.67,3.68,236800.0
2012-11-16 14:30:00,3.68,3.69,3.67,3.69,342400.0,3.68,3.69,3.67,3.69,342400.0
2012-11-16 15:00:00,3.69,3.69,3.68,3.69,451200.0,3.69,3.69,3.68,3.69,451200.0
2012-11-16 15:30:00,3.68,3.69,3.68,3.68,1040000.0,3.68,3.69,3.68,3.68,1040000.0
2012-11-19 09:30:00,3.71,3.72,3.67,3.7,283200.0,3.71,3.72,3.67,3.7,283200.0
2012-11-19 10:00:00,3.7,3.71,3.68,3.68,284800.0,3.7,3.71,3.68,3.68,284800.0
2012-11-19 10:30:00,3.68,3.68,3.67,3.68,340800.0,3.68,3.68,3.67,3.68,340800.0
2012-11-19 11:00:00,3.68,3.69,3.67,3.69,227200.0,3.68,3.69,3.67,3.69,227200.0
2012-11-19 11:30:00,3.69,3.69,3.69,3.69,175200.0,3.69,3.69,3.69,3.69,175200.0
2012-11-19 12:00:00,3.69,3.7,3.69,3.69,188000.0,3.69,3.7,3.69,3.69,188000.0
2012-11-19 12:30:00,3.69,3.7,3.69,3.69,164800.0,3.69,3.7,3.69,3.69,164800.0
2012-11-19 13:00:00,3.69,3.71,3.69,3.7,208000.0,3.69,3.71,3.69,3.7,208000.0
2012-11-19 13:30:00,3.7,3.7,3.69,3.69,238400.0,3.7,3.7,3.69,3.69,238400.0
2012-11-19 14:00:00,3.69,3.7,3.69,3.69,200800.0,3.69,3.7,3.69,3.69,200800.0
2012-11-19 14:30:00,3.69,3.69,3.68,3.69,309600.0,3.69,3.69,3.68,3.69,309600.0
2012-11-19 15:00:00,3.68,3.69,3.68,3.69,300000.0,3.68,3.69,3.68,3.69,300000.0
2012-11-19 15:30:00,3.69,3.7,3.69,3.7,920000.0,3.69,3.7,3.69,3.7,920000.0
2012-11-20 09:30:00,3.69,3.7,3.65,3.68,91200.0,3.69,3.7,3.65,3.68,91200.0
2012-11-20 10:00:00,3.68,3.68,3.67,3.68,172800.0,3.68,3.68,3.67,3.68,172800.0
2012-11-20 10:30:00,3.68,3.7,3.68,3.7,895200.0,3.68,3.7,3.68,3.7,895200.0
2012-11-20 11:00:00,3.69,3.71,3.69,3.7,129600.0,3.69,3.71,3.69,3.7,129600.0
2012-11-20 11:30:00,3.71,3.73,3.7,3.72,92000.0,3.71,3.73,3.7,3.72,92000.0
2012-11-20 12:00:00,3.72,3.73,3.71,3.73,102400.0,3.72,3.73,3.71,3.73,102400.0
2012-11-20 12:30:00,3.73,3.74,3.73,3.73,921600.0,3.73,3.74,3.73,3.73,921600.0
2012-11-20 13:00:00,3.73,3.73,3.71,3.72,110400.0,3.73,3.73,3.71,3.72,110400.0
2012-11-20 13:30:00,3.72,3.73,3.72,3.73,97600.0,3.72,3.73,3.72,3.73,97600.0
2012-11-20 14:00:00,3.73,3.74,3.72,3.74,156000.0,3.73,3.74,3.72,3.74,156000.0
2012-11-20 14:30:00,3.74,3.74,3.73,3.74,140000.0,3.74,3.74,3.73,3.74,140000.0
2012-11-20 15:00:00,3.74,3.75,3.74,3.74,218400.0,3.74,3.75,3.74,3.74,218400.0
2012-11-20 15:30:00,3.74,3.75,3.74,3.75,1436000.0,3.74,3.75,3.74,3.75,1436000.0
2012-11-21 09:30:00,3.75,3.8,3.74,3.78,1208000.0,3.75,3.8,3.74,3.78,1208000.0
2012-11-21 10:00:00,3.77,3.78,3.75,3.75,313600.0,3.77,3.78,3.75,3.75,313600.0
2012-11-21 10:30:00,3.75,3.76,3.73,3.75,304000.0,3.75,3.76,3.73,3.75,304000.0
2012-11-21 11:00:00,3.75,3.76,3.75,3.75,1864000.0,3.75,3.76,3.75,3.75,1864000.0
2012-11-21 11:30:00,3.75,3.78,3.75,3.77,220800.0,3.75,3.78,3.75,3.77,220800.0
2012-11-21 12:00:00,3.77,3.78,3.77,3.77,140800.0,3.77,3.78,3.77,3.77,140800.0
2012-11-21 12:30:00,3.77,3.79,3.77,3.78,294400.0,3.77,3.79,3.77,3.78,294400.0
2012-11-21 13:00:00,3.78,3.8,3.78,3.8,448000.0,3.78,3.8,3.78,3.8,448000.0
2012-11-21 13:30:00,3.8,3.8,3.78,3.79,358400.0,3.8,3.8,3.78,3.79,358400.0
2012-11-21 14:00:00,3.79,3.8,3.79,3.8,363200.0,3.79,3.8,3.79,3.8,363200.0
2012-11-21 14:30:00,3.8,3.8,3.8,3.8,420800.0,3.8,3.8,3.8,3.8,420800.0
2012-11-21 15:00:00,3.8,3.8,3.77,3.77,492800.0,3.8,3.8,3.77,3.77,492800.0
2012-11-21 15:30:00,3.77,3.78,3.77,3.78,808000.0,3.77,3.78,3.77,3.78,808000.0
2012-11-23 09:30:00,3.8,3.81,3.77,3.78,72000.0,3.8,3.81,3.77,3.78,72000.0
2012-11-23 10:00:00,3.78,3.8,3.78,3.8,167200.0,3.78,3.8,3.78,3.8,167200.0
2012-11-23 10:30:00,3.8,3.8,3.79,3.8,180000.0,3.8,3.8,3.79,3.8,180000.0
2012-11-23 11:00:00,3.8,3.81,3.8,3.81,924800.0,3.8,3.81,3.8,3.81,924800.0
2012-11-23 11:30:00,3.8,3.81,3.8,3.81,124800.0,3.8,3.81,3.8,3.81,124800.0
2012-11-23 12:00:00,3.81,3.81,3.81,3.81,84800.0,3.81,3.81,3.81,3.81,84800.0
2012-11-23 12:30:00,3.81,3.83,3.81,3.83,288800.0,3.81,3.83,3.81,3.83,288800.0
2012-11-26 09:30:00,3.82,3.84,3.79,3.79,323200.0,3.82,3.84,3.79,3.79,323200.0
2012-11-26 10:00:00,3.79,3.8,3.78,3.78,308000.0,3.79,3.8,3.78,3.78,308000.0
2012-11-26 10:30:00,3.78,3.79,3.78,3.78,224000.0,3.78,3.79,3.78,3.78,224000.0
2012-11-26 11:00:00,3.78,3.78,3.76,3.76,144800.0,3.78,3.78,3.76,3.76,144800.0
2012-11-26 11:30:00,3.76,3.76,3.75,3.76,124000.0,3.76,3.76,3.75,3.76,124000.0
2012-11-26 12:00:00,3.76,3.76,3.75,3.75,209600.0,3.76,3.76,3.75,3.75,209600.0
2012-11-26 12:30:00,3.75,3.76,3.74,3.74,276800.0,3.75,3.76,3.74,3.74,276800.0
2012-11-26 13:00:00,3.74,3.75,3.73,3.73,210400.0,3.74,3.75,3.73,3.73,210400.0
2012-11-26 13:30:00,3.73,3.74,3.72,3.73,263200.0,3.73,3.74,3.72,3.73,263200.0
2012-11-26 14:00:00,3.73,3.74,3.72,3.73,1427200.0,3.73,3.74,3.72,3.73,1427200.0
2012-11-26 14:30:00,3.73,3.73,3.71,3.73,352800.0,3.73,3.73,3.71,3.73,352800.0
2012-11-26 15:00:00,3.73,3.74,3.72,3.73,438400.0,3.73,3.74,3.72,3.73,438400.0
2012-11-26 15:30:00,3.73,3.73,3.72,3.73,1401600.0,3.73,3.73,3.72,3.73,1401600.0
2012-11-27 09:30:00,3.74,3.78,3.74,3.76,544800.0,3.74,3.78,3.74,3.76,544800.0
2012-11-27 10:00:00,3.76,3.76,3.74,3.75,1686400.0,3.76,3.76,3.74,3.75,1686400.0
2012-11-27 10:30:00,3.75,3.76,3.75,3.75,326400.0,3.75,3.76,3.75,3.75,326400.0
2012-11-27 11:00:00,3.75,3.75,3.74,3.75,1004000.0,3.75,3.75,3.74,3.75,1004000.0
2012-11-27 11:30:00,3.75,3.75,3.74,3.75,282400.0,3.75,3.75,3.74,3.75,282400.0
2012-11-27 12:00:00,3.75,3.75,3.75,3.75,254400.0,3.75,3.75,3.75,3.75,254400.0
2012-11-27 12:30:00,3.75,3.75,3.75,3.75,301600.0,3.75,3.75,3.75,3.75,301600.0
2012-11-27 13:00:00,3.75,3.75,3.74,3.75,333600.0,3.75,3.75,3.74,3.75,333600.0
2012-11-27 13:30:00,3.75,3.75,3.74,3.75,294400.0,3.75,3.75,3.74,3.75,294400.0
2012-11-27 14:00:00,3.75,3.75,3.73,3.73,403200.0,3.75,3.75,3.73,3.73,403200.0
2012-11-27 14:30:00,3.73,3.74,3.72,3.74,291200.0,3.73,3.74,3.72,3.74,291200.0
2012-11-27 15:00:00,3.73,3.75,3.73,3.74,635200.0,3.73,3.75,3.73,3.74,635200.0
2012-11-27 15:30:00,3.74,3.74,3.7,3.72,1919200.0,3.74,3.74,3.7,3.72,1919200.0
2012-11-28 09:30:00,3.66,3.78,3.64,3.66,796800.0,3.66,3.78,3.64,3.66,796800.0
2012-11-28 10:00:00,3.66,3.67,3.64,3.64,692800.0,3.66,3.67,3.64,3.64,692800.0
2012-11-28 10:30:00,3.64,3.67,3.62,3.67,838400.0,3.64,3.67,3.62,3.67,838400.0
2012-11-28 11:00:00,3.67,3.73,3.67,3.72,1441600.0,3.67,3.73,3.67,3.72,1441600.0
2012-11-28 11:30:00,3.72,3.74,3.72,3.73,425600.0,3.72,3.74,3.72,3.73,425600.0
2012-11-28 12:00:00,3.72,3.74,3.72,3.74,364800.0,3.72,3.74,3.72,3.74,364800.0
2012-11-28 12:30:00,3.74,3.75,3.73,3.74,440000.0,3.74,3.75,3.73,3.74,440000.0
2012-11-28 13:00:00,3.73,3.74,3.72,3.74,403200.0,3.73,3.74,3.72,3.74,403200.0
2012-11-28 13:30:00,3.73,3.74,3.72,3.73,297600.0,3.73,3.74,3.72,3.73,297600.0
2012-11-28 14:00:00,3.73,3.75,3.73,3.75,784000.0,3.73,3.75,3.73,3.75,784000.0
2012-11-28 14:30:00,3.75,3.75,3.73,3.73,430400.0,3.75,3.75,3.73,3.73,430400.0
2012-11-28 15:00:00,3.73,3.74,3.72,3.73,492800.0,3.73,3.74,3.72,3.73,492800.0
2012-11-28 15:30:00,3.73,3.74,3.73,3.74,1526400.0,3.73,3.74,3.73,3.74,1526400.0
2012-11-29 09:30:00,3.81,3.81,3.76,3.78,1192800.0,3.81,3.81,3.76,3.78,1192800.0
2012-11-29 10:00:00,3.77,3.78,3.75,3.76,364800.0,3.77,3.78,3.75,3.76,364800.0
2012-11-29 10:30:00,3.76,3.78,3.76,3.77,284800.0,3.76,3.78,3.76,3.77,284800.0
2012-11-29 11:00:00,3.77,3.79,3.77,3.78,603200.0,3.77,3.79,3.77,3.78,603200.0
2012-11-29 11:30:00,3.78,3.8,3.78,3.78,529600.0,3.78,3.8,3.78,3.78,529600.0
2012-11-29 12:00:00,3.78,3.79,3.78,3.78,248800.0,3.78,3.79,3.78,3.78,248800.0
2012-11-29 12:30:00,3.78,3.79,3.78,3.79,304800.0,3.78,3.79,3.78,3.79,304800.0
2012-11-29 13:00:00,3.79,3.79,3.78,3.79,240800.0,3.79,3.79,3.78,3.79,240800.0
2012-11-29 13:30:00,3.79,3.8,3.79,3.8,311200.0,3.79,3.8,3.79,3.8,311200.0
2012-11-29 14:00:00,3.8,3.8,3.8,3.8,340000.0,3.8,3.8,3.8,3.8,340000.0
2012-11-29 14:30:00,3.8,3.8,3.79,3.8,377600.0,3.8,3.8,3.79,3.8,377600.0
2012-11-29 15:00:00,3.8,3.8,3.79,3.79,625600.0,3.8,3.8,3.79,3.79,625600.0
2012-11-29 15:30:00,3.79,3.8,3.77,3.77,2882400.0,3.79,3.8,3.77,3.77,2882400.0
2012-11-30 09:30:00,3.77,3.78,3.76,3.76,401600.0,3.77,3.78,3.76,3.76,401600.0
2012-11-30 10:00:00,3.76,3.77,3.76,3.77,258400.0,3.76,3.77,3.76,3.77,258400.0
2012-11-30 10:30:00,3.77,3.77,3.76,3.77,149600.0,3.77,3.77,3.76,3.77,149600.0
2012-11-30 11:00:00,3.77,3.77,3.75,3.76,105600.0,3.77,3.77,3.75,3.76,105600.0
2012-11-30 11:30:00,3.76,3.76,3.74,3.75,266400.0,3.76,3.76,3.74,3.75,266400.0
2012-11-30 12:00:00,3.75,3.77,3.75,3.77,230400.0,3.75,3.77,3.75,3.77,230400.0
2012-11-30 12:30:00,3.77,3.77,3.76,3.76,206400.0,3.77,3.77,3.76,3.76,206400.0
2012-11-30 13:00:00,3.76,3.76,3.76,3.76,139200.0,3.76,3.76,3.76,3.76,139200.0
2012-11-30 13:30:00,3.76,3.76,3.76,3.76,432800.0,3.76,3.76,3.76,3.76,432800.0
2012-11-30 14:00:00,3.76,3.77,3.76,3.77,276800.0,3.76,3.77,3.76,3.77,276800.0
2012-11-30 14:30:00,3.77,3.77,3.76,3.76,285600.0,3.77,3.77,3.76,3.76,285600.0
2012-11-30 15:00:00,3.76,3.76,3.76,3.76,836800.0,3.76,3.76,3.76,3.76,836800.0
2012-11-30 15:30:00,3.76,3.78,3.76,3.78,3992000.0,3.76,3.78,3.76,3.78,3992000.0
2012-12-03 09:30:00,3.78,3.83,3.75,3.8,3229600.0,3.78,3.83,3.75,3.8,3229600.0
2012-12-03 10:00:00,3.8,3.81,3.79,3.81,454400.0,3.8,3.81,3.79,3.81,454400.0
2012-12-03 10:30:00,3.81,3.81,3.79,3.79,197600.0,3.81,3.81,3.79,3.79,197600.0
2012-12-03 11:00:00,3.79,3.8,3.78,3.78,147200.0,3.79,3.8,3.78,3.78,147200.0
2012-12-03 11:30:00,3.79,3.8,3.78,3.79,208000.0,3.79,3.8,3.78,3.79,208000.0
2012-12-03 12:00:00,3.79,3.79,3.78,3.79,115200.0,3.79,3.79,3.78,3.79,115200.0
2012-12-03 12:30:00,3.79,3.79,3.78,3.79,90400.0,3.79,3.79,3.78,3.79,90400.0
2012-12-03 13:00:00,3.78,3.79,3.77,3.78,137600.0,3.78,3.79,3.77,3.78,137600.0
2012-12-03 13:30:00,3.78,3.78,3.77,3.77,137600.0,3.78,3.78,3.77,3.77,137600.0
2012-12-03 14:00:00,3.77,3.78,3.77,3.78,308800.0,3.77,3.78,3.77,3.78,308800.0
2012-12-03 14:30:00,3.78,3.78,3.77,3.78,227200.0,3.78,3.78,3.77,3.78,227200.0
2012-12-03 15:00:00,3.78,3.78,3.76,3.77,460000.0,3.78,3.78,3.76,3.77,460000.0
2012-12-03 15:30:00,3.77,3.8,3.76,3.79,744800.0,3.77,3.8,3.76,3.79,744800.0
2012-12-04 09:30:00,3.78,3.8,3.77,3.79,127200.0,3.78,3.8,3.77,3.79,127200.0
2012-12-04 10:00:00,3.79,3.81,3.78,3.79,218400.0,3.79,3.81,3.78,3.79,218400.0
2012-12-04 10:30:00,3.79,3.8,3.79,3.8,274400.0,3.79,3.8,3.79,3.8,274400.0
2012-12-04 11:00:00,3.8,3.8,3.78,3.79,103200.0,3.8,3.8,3.78,3.79,103200.0
2012-12-04 11:30:00,3.79,3.79,3.79,3.79,127200.0,3.79,3.79,3.79,3.79,127200.0
2012-12-04 12:00:00,3.79,3.79,3.77,3.78,53600.0,3.79,3.79,3.77,3.78,53600.0
2012-12-04 12:30:00,3.78,3.78,3.77,3.77,62400.0,3.78,3.78,3.77,3.77,62400.0
2012-12-04 13:00:00,3.77,3.78,3.77,3.78,39200.0,3.77,3.78,3.77,3.78,39200.0
2012-12-04 13:30:00,3.78,3.79,3.78,3.79,54400.0,3.78,3.79,3.78,3.79,54400.0
2012-12-04 14:00:00,3.79,3.79,3.78,3.78,64800.0,3.79,3.79,3.78,3.78,64800.0
2012-12-04 14:30:00,3.78,3.79,3.78,3.79,111200.0,3.78,3.79,3.78,3.79,111200.0
2012-12-04 15:00:00,3.79,3.8,3.79,3.8,124000.0,3.79,3.8,3.79,3.8,124000.0
2012-12-04 15:30:00,3.8,3.8,3.78,3.78,445600.0,3.8,3.8,3.78,3.78,445600.0
2012-12-05 09:30:00,3.79,3.81,3.76,3.76,209600.0,3.79,3.81,3.76,3.76,209600.0
2012-12-05 10:00:00,3.77,3.78,3.75,3.75,118400.0,3.77,3.78,3.75,3.75,118400.0
2012-12-05 10:30:00,3.76,3.76,3.73,3.74,103200.0,3.76,3.76,3.73,3.74,103200.0
2012-12-05 11:00:00,3.73,3.74,3.73,3.74,143200.0,3.73,3.74,3.73,3.74,143200.0
2012-12-05 11:30:00,3.74,3.76,3.74,3.76,82400.0,3.74,3.76,3.74,3.76,82400.0
2012-12-05 12:00:00,3.76,3.76,3.75,3.75,74400.0,3.76,3.76,3.75,3.75,74400.0
2012-12-05 12:30:00,3.75,3.76,3.75,3.76,53600.0,3.75,3.76,3.75,3.76,53600.0
2012-12-05 13:00:00,3.76,3.77,3.76,3.76,58400.0,3.76,3.77,3.76,3.76,58400.0
2012-12-05 13:30:00,3.76,3.76,3.75,3.76,47200.0,3.76,3.76,3.75,3.76,47200.0
2012-12-05 14:00:00,3.76,3.76,3.75,3.75,65600.0,3.76,3.76,3.75,3.75,65600.0
2012-12-05 14:30:00,3.75,3.76,3.75,3.75,102400.0,3.75,3.76,3.75,3.75,102400.0
2012-12-05 15:00:00,3.76,3.76,3.75,3.75,185600.0,3.76,3.76,3.75,3.75,185600.0
2012-12-05 15:30:00,3.75,3.76,3.75,3.75,403200.0,3.75,3.76,3.75,3.75,403200.0
2012-12-06 09:30:00,3.74,3.75,3.69,3.74,154400.0,3.74,3.75,3.69,3.74,154400.0
2012-12-06 10:00:00,3.74,3.75,3.73,3.75,85600.0,3.74,3.75,3.73,3.75,85600.0
2012-12-06 10:30:00,3.75,3.76,3.74,3.76,111200.0,3.75,3.76,3.74,3.76,111200.0
2012-12-06 11:00:00,3.76,3.77,3.75,3.77,92000.0,3.76,3.77,3.75,3.77,92000.0
2012-12-06 11:30:00,3.77,3.78,3.77,3.77,114400.0,3.77,3.78,3.77,3.77,114400.0
2012-12-06 12:00:00,3.77,3.78,3.77,3.77,100000.0,3.77,3.78,3.77,3.77,100000.0
2012-12-06 12:30:00,3.77,3.77,3.77,3.77,61600.0,3.77,3.77,3.77,3.77,61600.0
2012-12-06 13:00:00,3.77,3.78,3.77,3.77,74400.0,3.77,3.78,3.77,3.77,74400.0
2012-12-06 13:30:00,3.77,3.77,3.76,3.76,104800.0,3.77,3.77,3.76,3.76,104800.0
2012-12-06 14:00:00,3.76,3.76,3.75,3.76,88000.0,3.76,3.76,3.75,3.76,88000.0
2012-12-06 14:30:00,3.76,3.76,3.76,3.76,118400.0,3.76,3.76,3.76,3.76,118400.0
2012-12-06 15:00:00,3.76,3.76,3.75,3.75,170400.0,3.76,3.76,3.75,3.75,170400.0
2012-12-06 15:30:00,3.76,3.76,3.75,3.76,565600.0,3.76,3.76,3.75,3.76,565600.0
2012-12-07 09:30:00,3.76,3.77,3.74,3.75,184000.0,3.76,3.77,3.74,3.75,184000.0
2012-12-07 10:00:00,3.74,3.75,3.73,3.74,235200.0,3.74,3.75,3.73,3.74,235200.0
2012-12-07 10:30:00,3.74,3.75,3.73,3.74,316800.0,3.74,3.75,3.73,3.74,316800.0
2012-12-07 11:00:00,3.74,3.76,3.73,3.76,262400.0,3.74,3.76,3.73,3.76,262400.0
2012-12-07 11:30:00,3.75,3.76,3.75,3.75,256000.0,3.75,3.76,3.75,3.75,256000.0
2012-12-07 12:00:00,3.75,3.76,3.75,3.76,356800.0,3.75,3.76,3.75,3.76,356800.0
2012-12-07 12:30:00,3.76,3.76,3.76,3.76,190400.0,3.76,3.76,3.76,3.76,190400.0
2012-12-07 13:00:00,3.76,3.77,3.76,3.76,243200.0,3.76,3.77,3.76,3.76,243200.0
2012-12-07 13:30:00,3.76,3.76,3.76,3.76,590400.0,3.76,3.76,3.76,3.76,590400.0
2012-12-07 14:00:00,3.76,3.76,3.75,3.76,260800.0,3.76,3.76,3.75,3.76,260800.0
2012-12-07 14:30:00,3.76,3.76,3.76,3.76,670400.0,3.76,3.76,3.76,3.76,670400.0
2012-12-07 15:00:00,3.76,3.76,3.76,3.76,878400.0,3.76,3.76,3.76,3.76,878400.0
2012-12-07 15:30:00,3.76,3.77,3.75,3.76,1843200.0,3.76,3.77,3.75,3.76,1843200.0
2012-12-10 09:30:00,3.75,3.76,3.74,3.75,76000.0,3.75,3.76,3.74,3.75,76000.0
2012-12-10 10:00:00,3.75,3.76,3.75,3.75,51200.0,3.75,3.76,3.75,3.75,51200.0
2012-12-10 10:30:00,3.76,3.77,3.75,3.77,101600.0,3.76,3.77,3.75,3.77,101600.0
2012-12-10 11:00:00,3.77,3.77,3.76,3.76,64800.0,3.77,3.77,3.76,3.76,64800.0
2012-12-10 11:30:00,3.76,3.77,3.76,3.77,106400.0,3.76,3.77,3.76,3.77,106400.0
2012-12-10 12:00:00,3.77,3.78,3.77,3.77,107200.0,3.77,3.78,3.77,3.77,107200.0
2012-12-10 12:30:00,3.78,3.78,3.77,3.78,124800.0,3.78,3.78,3.77,3.78,124800.0
2012-12-10 13:00:00,3.78,3.78,3.77,3.78,116000.0,3.78,3.78,3.77,3.78,116000.0
2012-12-10 13:30:00,3.78,3.78,3.77,3.77,151200.0,3.78,3.78,3.77,3.77,151200.0
2012-12-10 14:00:00,3.77,3.78,3.77,3.77,160800.0,3.77,3.78,3.77,3.77,160800.0
2012-12-10 14:30:00,3.77,3.77,3.76,3.77,156800.0,3.77,3.77,3.76,3.77,156800.0
2012-12-10 15:00:00,3.77,3.78,3.77,3.78,298400.0,3.77,3.78,3.77,3.78,298400.0
2012-12-10 15:30:00,3.78,3.78,3.77,3.78,368000.0,3.78,3.78,3.77,3.78,368000.0
2012-12-11 09:30:00,3.79,3.8,3.77,3.79,98400.0,3.79,3.8,3.77,3.79,98400.0
2012-12-11 10:00:00,3.8,3.8,3.78,3.79,88800.0,3.8,3.8,3.78,3.79,88800.0
2012-12-11 10:30:00,3.79,3.8,3.79,3.79,65600.0,3.79,3.8,3.79,3.79,65600.0
2012-12-11 11:00:00,3.79,3.8,3.78,3.79,156000.0,3.79,3.8,3.78,3.79,156000.0
2012-12-11 11:30:00,3.79,3.79,3.77,3.78,244800.0,3.79,3.79,3.77,3.78,244800.0
2012-12-11 12:00:00,3.78,3.78,3.77,3.78,130400.0,3.78,3.78,3.77,3.78,130400.0
2012-12-11 12:30:00,3.78,3.78,3.77,3.78,50400.0,3.78,3.78,3.77,3.78,50400.0
2012-12-11 13:00:00,3.77,3.78,3.77,3.77,204000.0,3.77,3.78,3.77,3.77,204000.0
2012-12-11 13:30:00,3.77,3.78,3.77,3.78,244000.0,3.77,3.78,3.77,3.78,244000.0
2012-12-11 14:00:00,3.78,3.78,3.78,3.78,76800.0,3.78,3.78,3.78,3.78,76800.0
2012-12-11 14:30:00,3.78,3.78,3.78,3.78,125600.0,3.78,3.78,3.78,3.78,125600.0
2012-12-11 15:00:00,3.78,3.78,3.77,3.77,192800.0,3.78,3.78,3.77,3.77,192800.0
2012-12-11 15:30:00,3.77,3.79,3.77,3.79,508000.0,3.77,3.79,3.77,3.79,508000.0
2012-12-12 09:30:00,3.8,3.8,3.77,3.78,107200.0,3.8,3.8,3.77,3.78,107200.0
2012-12-12 10:00:00,3.78,3.78,3.76,3.78,76000.0,3.78,3.78,3.76,3.78,76000.0
2012-12-12 10:30:00,3.78,3.78,3.77,3.78,88800.0,3.78,3.78,3.77,3.78,88800.0
2012-12-12 11:00:00,3.77,3.78,3.77,3.78,54400.0,3.77,3.78,3.77,3.78,54400.0
2012-12-12 11:30:00,3.78,3.78,3.77,3.77,56800.0,3.78,3.78,3.77,3.77,56800.0
2012-12-12 12:00:00,3.78,3.78,3.76,3.78,78400.0,3.78,3.78,3.76,3.78,78400.0
2012-12-12 12:30:00,3.78,3.79,3.77,3.78,93600.0,3.78,3.79,3.77,3.78,93600.0
2012-12-12 13:00:00,3.79,3.8,3.78,3.8,198400.0,3.79,3.8,3.78,3.8,198400.0
2012-12-12 13:30:00,3.8,3.81,3.8,3.81,230400.0,3.8,3.81,3.8,3.81,230400.0
2012-12-12 14:00:00,3.81,3.82,3.81,3.81,176800.0,3.81,3.82,3.81,3.81,176800.0
2012-12-12 14:30:00,3.81,3.81,3.8,3.81,361600.0,3.81,3.81,3.8,3.81,361600.0
2012-12-12 15:00:00,3.81,3.81,3.78,3.78,314400.0,3.81,3.81,3.78,3.78,314400.0
2012-12-12 15:30:00,3.78,3.78,3.76,3.77,745600.0,3.78,3.78,3.76,3.77,745600.0
2012-12-13 09:30:00,3.78,3.81,3.76,3.79,214400.0,3.78,3.81,3.76,3.79,214400.0
2012-12-13 10:00:00,3.79,3.8,3.79,3.79,112000.0,3.79,3.8,3.79,3.79,112000.0
2012-12-13 10:30:00,3.79,3.83,3.78,3.83,621600.0,3.79,3.83,3.78,3.83,621600.0
2012-12-13 11:00:00,3.82,3.82,3.8,3.8,72000.0,3.82,3.82,3.8,3.8,72000.0
2012-12-13 11:30:00,3.8,3.81,3.8,3.81,68800.0,3.8,3.81,3.8,3.81,68800.0
2012-12-13 12:00:00,3.81,3.81,3.8,3.8,138400.0,3.81,3.81,3.8,3.8,138400.0
2012-12-13 12:30:00,3.8,3.8,3.79,3.8,116000.0,3.8,3.8,3.79,3.8,116000.0
2012-12-13 13:00:00,3.8,3.8,3.79,3.79,79200.0,3.8,3.8,3.79,3.79,79200.0
2012-12-13 13:30:00,3.79,3.8,3.79,3.8,154400.0,3.79,3.8,3.79,3.8,154400.0
2012-12-13 14:00:00,3.79,3.8,3.78,3.79,423200.0,3.79,3.8,3.78,3.79,423200.0
2012-12-13 14:30:00,3.79,3.8,3.78,3.79,224000.0,3.79,3.8,3.78,3.79,224000.0
2012-12-13 15:00:00,3.8,3.8,3.79,3.79,323200.0,3.8,3.8,3.79,3.79,323200.0
2012-12-13 15:30:00,3.79,3.81,3.79,3.8,819200.0,3.79,3.81,3.79,3.8,819200.0
2012-12-14 09:30:00,3.79,3.8,3.77,3.77,194400.0,3.79,3.8,3.77,3.77,194400.0
2012-12-14 10:00:00,3.77,3.79,3.77,3.79,272000.0,3.77,3.79,3.77,3.79,272000.0
2012-12-14 10:30:00,3.78,3.78,3.77,3.77,333600.0,3.78,3.78,3.77,3.77,333600.0
2012-12-14 11:00:00,3.77,3.77,3.76,3.77,181600.0,3.77,3.77,3.76,3.77,181600.0
2012-12-14 11:30:00,3.77,3.77,3.75,3.76,264800.0,3.77,3.77,3.75,3.76,264800.0
2012-12-14 12:00:00,3.76,3.77,3.76,3.76,413600.0,3.76,3.77,3.76,3.76,413600.0
2012-12-14 12:30:00,3.76,3.77,3.76,3.77,318400.0,3.76,3.77,3.76,3.77,318400.0
2012-12-14 13:00:00,3.77,3.77,3.76,3.77,324000.0,3.77,3.77,3.76,3.77,324000.0
2012-12-14 13:30:00,3.77,3.77,3.75,3.75,132800.0,3.77,3.77,3.75,3.75,132800.0
2012-12-14 14:00:00,3.75,3.76,3.75,3.76,245600.0,3.75,3.76,3.75,3.76,245600.0
2012-12-14 14:30:00,3.76,3.77,3.76,3.76,352000.0,3.76,3.77,3.76,3.76,352000.0
2012-12-14 15:00:00,3.76,3.76,3.75,3.76,572800.0,3.76,3.76,3.75,3.76,572800.0
2012-12-14 15:30:00,3.76,3.78,3.76,3.78,1130400.0,3.76,3.78,3.76,3.78,1130400.0
2012-12-17 09:30:00,3.79,3.8,3.77,3.8,113600.0,3.79,3.8,3.77,3.8,113600.0
2012-12-17 10:00:00,3.79,3.8,3.79,3.8,80000.0,3.79,3.8,3.79,3.8,80000.0
2012-12-17 10:30:00,3.79,3.8,3.79,3.8,57600.0,3.79,3.8,3.79,3.8,57600.0
2012-12-17 11:00:00,3.8,3.81,3.8,3.8,138400.0,3.8,3.81,3.8,3.8,138400.0
2012-12-17 11:30:00,3.8,3.81,3.79,3.8,133600.0,3.8,3.81,3.79,3.8,133600.0
2012-12-17 12:00:00,3.8,3.8,3.79,3.79,217600.0,3.8,3.8,3.79,3.79,217600.0
2012-12-17 12:30:00,3.79,3.79,3.78,3.79,76800.0,3.79,3.79,3.78,3.79,76800.0
2012-12-17 13:00:00,3.79,3.79,3.78,3.79,112000.0,3.79,3.79,3.78,3.79,112000.0
2012-12-17 13:30:00,3.79,3.79,3.78,3.78,51200.0,3.79,3.79,3.78,3.78,51200.0
2012-12-17 14:00:00,3.78,3.78,3.77,3.77,124000.0,3.78,3.78,3.77,3.77,124000.0
2012-12-17 14:30:00,3.77,3.77,3.76,3.76,202400.0,3.77,3.77,3.76,3.76,202400.0
2012-12-17 15:00:00,3.76,3.77,3.76,3.77,295200.0,3.76,3.77,3.76,3.77,295200.0
2012-12-17 15:30:00,3.77,3.78,3.76,3.78,1136000.0,3.77,3.78,3.76,3.78,1136000.0
2012-12-18 09:30:00,3.77,3.79,3.77,3.78,204800.0,3.77,3.79,3.77,3.78,204800.0
2012-12-18 10:00:00,3.78,3.78,3.76,3.77,250400.0,3.78,3.78,3.76,3.77,250400.0
2012-12-18 10:30:00,3.77,3.77,3.76,3.76,429600.0,3.77,3.77,3.76,3.76,429600.0
2012-12-18 11:00:00,3.76,3.77,3.76,3.76,196000.0,3.76,3.77,3.76,3.76,196000.0
2012-12-18 11:30:00,3.77,3.77,3.76,3.77,132000.0,3.77,3.77,3.76,3.77,132000.0
2012-12-18 12:00:00,3.77,3.78,3.77,3.78,197600.0,3.77,3.78,3.77,3.78,197600.0
2012-12-18 12:30:00,3.78,3.78,3.77,3.78,156800.0,3.78,3.78,3.77,3.78,156800.0
2012-12-18 13:00:00,3.78,3.79,3.78,3.79,232800.0,3.78,3.79,3.78,3.79,232800.0
2012-12-18 13:30:00,3.79,3.8,3.78,3.8,262400.0,3.79,3.8,3.78,3.8,262400.0
2012-12-18 14:00:00,3.8,3.8,3.79,3.8,200800.0,3.8,3.8,3.79,3.8,200800.0
2012-12-18 14:30:00,3.79,3.8,3.79,3.8,252800.0,3.79,3.8,3.79,3.8,252800.0
2012-12-18 15:00:00,3.8,3.8,3.79,3.79,1348000.0,3.8,3.8,3.79,3.79,1348000.0
2012-12-18 15:30:00,3.79,3.81,3.79,3.81,1071200.0,3.79,3.81,3.79,3.81,1071200.0
2012-12-19 09:30:00,3.8,3.81,3.78,3.78,156800.0,3.8,3.81,3.78,3.78,156800.0
2012-12-19 10:00:00,3.78,3.78,3.77,3.77,143200.0,3.78,3.78,3.77,3.77,143200.0
2012-12-19 10:30:00,3.77,3.78,3.77,3.78,161600.0,3.77,3.78,3.77,3.78,161600.0
2012-12-19 11:00:00,3.78,3.78,3.77,3.78,182400.0,3.78,3.78,3.77,3.78,182400.0
2012-12-19 11:30:00,3.78,3.78,3.78,3.78,288000.0,3.78,3.78,3.78,3.78,288000.0
2012-12-19 12:00:00,3.78,3.79,3.78,3.79,120800.0,3.78,3.79,3.78,3.79,120800.0
2012-12-19 12:30:00,3.79,3.79,3.78,3.78,116800.0,3.79,3.79,3.78,3.78,116800.0
2012-12-19 13:00:00,3.78,3.79,3.78,3.79,161600.0,3.78,3.79,3.78,3.79,161600.0
2012-12-19 13:30:00,3.79,3.8,3.79,3.79,139200.0,3.79,3.8,3.79,3.79,139200.0
2012-12-19 14:00:00,3.79,3.8,3.79,3.8,854400.0,3.79,3.8,3.79,3.8,854400.0
2012-12-19 14:30:00,3.79,3.8,3.78,3.79,245600.0,3.79,3.8,3.78,3.79,245600.0
2012-12-19 15:00:00,3.79,3.8,3.79,3.8,316000.0,3.79,3.8,3.79,3.8,316000.0
2012-12-19 15:30:00,3.8,3.8,3.79,3.79,825600.0,3.8,3.8,3.79,3.79,825600.0
2012-12-20 09:30:00,3.8,3.8,3.76,3.76,238400.0,3.8,3.8,3.76,3.76,238400.0
2012-12-20 10:00:00,3.77,3.78,3.75,3.78,1108000.0,3.77,3.78,3.75,3.78,1108000.0
2012-12-20 10:30:00,3.78,3.82,3.78,3.82,416000.0,3.78,3.82,3.78,3.82,416000.0
2012-12-20 11:00:00,3.82,3.82,3.8,3.8,264000.0,3.82,3.82,3.8,3.8,264000.0
2012-12-20 11:30:00,3.8,3.81,3.79,3.8,214400.0,3.8,3.81,3.79,3.8,214400.0
2012-12-20 12:00:00,3.8,3.81,3.8,3.8,144000.0,3.8,3.81,3.8,3.8,144000.0
2012-12-20 12:30:00,3.8,3.81,3.79,3.8,160800.0,3.8,3.81,3.79,3.8,160800.0
2012-12-20 13:00:00,3.8,3.81,3.79,3.81,330400.0,3.8,3.81,3.79,3.81,330400.0
2012-12-20 13:30:00,3.81,3.81,3.8,3.8,240000.0,3.81,3.81,3.8,3.8,240000.0
2012-12-20 14:00:00,3.8,3.8,3.79,3.79,232000.0,3.8,3.8,3.79,3.79,232000.0
2012-12-20 14:30:00,3.79,3.8,3.78,3.79,1181600.0,3.79,3.8,3.78,3.79,1181600.0
2012-12-20 15:00:00,3.8,3.8,3.79,3.8,355200.0,3.8,3.8,3.79,3.8,355200.0
2012-12-20 15:30:00,3.8,3.8,3.79,3.8,732000.0,3.8,3.8,3.79,3.8,732000.0
2012-12-21 09:30:00,3.75,3.78,3.72,3.74,2156000.0,3.75,3.78,3.72,3.74,2156000.0
2012-12-21 10:00:00,3.74,3.75,3.73,3.75,228800.0,3.74,3.75,3.73,3.75,228800.0
2012-12-21 10:30:00,3.75,3.75,3.74,3.75,133600.0,3.75,3.75,3.74,3.75,133600.0
2012-12-21 11:00:00,3.75,3.75,3.74,3.74,908800.0,3.75,3.75,3.74,3.74,908800.0
2012-12-21 11:30:00,3.74,3.75,3.73,3.73,356000.0,3.74,3.75,3.73,3.73,356000.0
2012-12-21 12:00:00,3.73,3.74,3.73,3.73,176000.0,3.73,3.74,3.73,3.73,176000.0
2012-12-21 12:30:00,3.73,3.74,3.73,3.74,220000.0,3.73,3.74,3.73,3.74,220000.0
2012-12-21 13:00:00,3.74,3.74,3.74,3.74,208000.0,3.74,3.74,3.74,3.74,208000.0
2012-12-21 13:30:00,3.74,3.75,3.74,3.75,544000.0,3.74,3.75,3.74,3.75,544000.0
2012-12-21 14:00:00,3.75,3.76,3.74,3.75,193600.0,3.75,3.76,3.74,3.75,193600.0
2012-12-21 14:30:00,3.75,3.75,3.74,3.74,406400.0,3.75,3.75,3.74,3.74,406400.0
2012-12-21 15:00:00,3.74,3.75,3.74,3.75,738400.0,3.74,3.75,3.74,3.75,738400.0
2012-12-21 15:30:00,3.75,3.77,3.75,3.75,1056800.0,3.75,3.77,3.75,3.75,1056800.0
2012-12-24 09:30:00,3.73,3.75,3.72,3.74,190400.0,3.73,3.75,3.72,3.74,190400.0
2012-12-24 10:00:00,3.75,3.75,3.73,3.73,135200.0,3.75,3.75,3.73,3.73,135200.0
2012-12-24 10:30:00,3.73,3.73,3.72,3.72,160000.0,3.73,3.73,3.72,3.72,160000.0
2012-12-24 11:00:00,3.73,3.73,3.72,3.72,111200.0,3.73,3.73,3.72,3.72,111200.0
2012-12-24 11:30:00,3.72,3.72,3.72,3.72,143200.0,3.72,3.72,3.72,3.72,143200.0
2012-12-24 12:00:00,3.72,3.73,3.72,3.72,137600.0,3.72,3.73,3.72,3.72,137600.0
2012-12-24 12:30:00,3.72,3.73,3.72,3.73,486400.0,3.72,3.73,3.72,3.73,486400.0
2012-12-26 09:30:00,3.73,3.73,3.72,3.73,94400.0,3.73,3.73,3.72,3.73,94400.0
2012-12-26 10:00:00,3.73,3.73,3.73,3.73,38400.0,3.73,3.73,3.73,3.73,38400.0
2012-12-26 10:30:00,3.73,3.73,3.71,3.71,73600.0,3.73,3.73,3.71,3.71,73600.0
2012-12-26 11:00:00,3.71,3.71,3.69,3.69,71200.0,3.71,3.71,3.69,3.69,71200.0
2012-12-26 11:30:00,3.69,3.7,3.69,3.7,100800.0,3.69,3.7,3.69,3.7,100800.0
2012-12-26 12:00:00,3.7,3.7,3.68,3.68,88000.0,3.7,3.7,3.68,3.68,88000.0
2012-12-26 12:30:00,3.68,3.68,3.67,3.67,160000.0,3.68,3.68,3.67,3.67,160000.0
2012-12-26 13:00:00,3.67,3.68,3.67,3.68,109600.0,3.67,3.68,3.67,3.68,109600.0
2012-12-26 13:30:00,3.68,3.68,3.67,3.67,63200.0,3.68,3.68,3.67,3.67,63200.0
2012-12-26 14:00:00,3.67,3.69,3.67,3.69,134400.0,3.67,3.69,3.67,3.69,134400.0
2012-12-26 14:30:00,3.69,3.69,3.68,3.68,105600.0,3.69,3.69,3.68,3.68,105600.0
2012-12-26 15:00:00,3.68,3.68,3.67,3.68,209600.0,3.68,3.68,3.67,3.68,209600.0
2012-12-26 15:30:00,3.68,3.68,3.66,3.68,482400.0,3.68,3.68,3.66,3.68,482400.0
2012-12-27 09:30:00,3.68,3.69,3.67,3.67,71200.0,3.68,3.69,3.67,3.67,71200.0
2012-12-27 10:00:00,3.67,3.68,3.66,3.68,320800.0,3.67,3.68,3.66,3.68,320800.0
2012-12-27 10:30:00,3.68,3.68,3.67,3.68,230400.0,3.68,3.68,3.67,3.68,230400.0
2012-12-27 11:00:00,3.68,3.68,3.68,3.68,133600.0,3.68,3.68,3.68,3.68,133600.0
2012-12-27 11:30:00,3.67,3.68,3.67,3.68,110400.0,3.67,3.68,3.67,3.68,110400.0
2012-12-27 12:00:00,3.68,3.68,3.67,3.68,200800.0,3.68,3.68,3.67,3.68,200800.0
2012-12-27 12:30:00,3.67,3.67,3.66,3.66,113600.0,3.67,3.67,3.66,3.66,113600.0
2012-12-27 13:00:00,3.67,3.68,3.67,3.68,88000.0,3.67,3.68,3.67,3.68,88000.0
2012-12-27 13:30:00,3.68,3.68,3.68,3.68,274400.0,3.68,3.68,3.68,3.68,274400.0
2012-12-27 14:00:00,3.68,3.7,3.68,3.69,350400.0,3.68,3.7,3.68,3.69,350400.0
2012-12-27 14:30:00,3.69,3.7,3.69,3.69,137600.0,3.69,3.7,3.69,3.69,137600.0
2012-12-27 15:00:00,3.69,3.7,3.69,3.69,276000.0,3.69,3.7,3.69,3.69,276000.0
2012-12-27 15:30:00,3.7,3.71,3.69,3.69,382400.0,3.7,3.71,3.69,3.69,382400.0
2012-12-28 09:30:00,3.69,3.69,3.67,3.67,191200.0,3.69,3.69,3.67,3.67,191200.0
2012-12-28 10:00:00,3.67,3.67,3.66,3.66,69600.0,3.67,3.67,3.66,3.66,69600.0
2012-12-28 10:30:00,3.66,3.67,3.66,3.67,109600.0,3.66,3.67,3.66,3.67,109600.0
2012-12-28 11:00:00,3.67,3.67,3.66,3.66,244000.0,3.67,3.67,3.66,3.66,244000.0
2012-12-28 11:30:00,3.66,3.67,3.66,3.66,156000.0,3.66,3.67,3.66,3.66,156000.0
2012-12-28 12:00:00,3.66,3.67,3.66,3.66,139200.0,3.66,3.67,3.66,3.66,139200.0
2012-12-28 12:30:00,3.66,3.67,3.66,3.66,100000.0,3.66,3.67,3.66,3.66,100000.0
2012-12-28 13:00:00,3.66,3.67,3.66,3.66,107200.0,3.66,3.67,3.66,3.66,107200.0
2012-12-28 13:30:00,3.66,3.67,3.66,3.66,96800.0,3.66,3.67,3.66,3.66,96800.0
2012-12-28 14:00:00,3.66,3.67,3.65,3.65,200800.0,3.66,3.67,3.65,3.65,200800.0
2012-12-28 14:30:00,3.65,3.66,3.65,3.66,183200.0,3.65,3.66,3.65,3.66,183200.0
2012-12-28 15:00:00,3.66,3.67,3.65,3.66,222400.0,3.66,3.67,3.65,3.66,222400.0
2012-12-28 15:30:00,3.66,3.67,3.64,3.64,564800.0,3.66,3.67,3.64,3.64,564800.0
2012-12-31 09:30:00,3.63,3.64,3.58,3.63,520000.0,3.63,3.64,3.58,3.63,520000.0
2012-12-31 10:00:00,3.63,3.63,3.62,3.63,374400.0,3.63,3.63,3.62,3.63,374400.0
2012-12-31 10:30:00,3.63,3.63,3.63,3.63,164000.0,3.63,3.63,3.63,3.63,164000.0
2012-12-31 11:00:00,3.63,3.64,3.63,3.64,207200.0,3.63,3.64,3.63,3.64,207200.0
2012-12-31 11:30:00,3.63,3.64,3.63,3.63,939200.0,3.63,3.64,3.63,3.63,939200.0
2012-12-31 12:00:00,3.63,3.64,3.63,3.64,831200.0,3.63,3.64,3.63,3.64,831200.0
2012-12-31 12:30:00,3.64,3.65,3.64,3.65,144000.0,3.64,3.65,3.64,3.65,144000.0
2012-12-31 13:00:00,3.65,3.65,3.65,3.65,110400.0,3.65,3.65,3.65,3.65,110400.0
2012-12-31 13:30:00,3.65,3.65,3.64,3.65,162400.0,3.65,3.65,3.64,3.65,162400.0
2012-12-31 14:00:00,3.65,3.66,3.65,3.66,284000.0,3.65,3.66,3.65,3.66,284000.0
2012-12-31 14:30:00,3.66,3.67,3.66,3.66,232000.0,3.66,3.67,3.66,3.66,232000.0
2012-12-31 15:00:00,3.67,3.68,3.67,3.67,241600.0,3.67,3.68,3.67,3.67,241600.0
2012-12-31 15:30:00,3.67,3.69,3.67,3.69,583200.0,3.67,3.69,3.67,3.69,583200.0
2013-01-02 09:30:00,3.75,3.78,3.73,3.75,351200.0,3.75,3.78,3.73,3.75,351200.0
2013-01-02 10:00:00,3.75,3.77,3.74,3.77,363200.0,3.75,3.77,3.74,3.77,363200.0
2013-01-02 10:30:00,3.77,3.77,3.77,3.77,296800.0,3.77,3.77,3.77,3.77,296800.0
2013-01-02 11:00:00,3.77,3.77,3.76,3.77,193600.0,3.77,3.77,3.76,3.77,193600.0
2013-01-02 11:30:00,3.77,3.77,3.76,3.76,200000.0,3.77,3.77,3.76,3.76,200000.0
2013-01-02 12:00:00,3.76,3.77,3.76,3.77,160800.0,3.76,3.77,3.76,3.77,160800.0
2013-01-02 12:30:00,3.77,3.77,3.76,3.76,180800.0,3.77,3.77,3.76,3.76,180800.0
2013-01-02 13:00:00,3.76,3.77,3.76,3.77,128000.0,3.76,3.77,3.76,3.77,128000.0
2013-01-02 13:30:00,3.77,3.78,3.76,3.77,249600.0,3.77,3.78,3.76,3.77,249600.0
2013-01-02 14:00:00,3.77,3.79,3.77,3.79,133600.0,3.77,3.79,3.77,3.79,133600.0
2013-01-02 14:30:00,3.79,3.79,3.77,3.79,208800.0,3.79,3.79,3.77,3.79,208800.0
2013-01-02 15:00:00,3.78,3.8,3.78,3.8,308000.0,3.78,3.8,3.78,3.8,308000.0
2013-01-02 15:30:00,3.8,3.81,3.79,3.81,867200.0,3.8,3.81,3.79,3.81,867200.0
2013-01-03 09:30:00,3.81,3.83,3.79,3.81,112800.0,3.81,3.83,3.79,3.81,112800.0
2013-01-03 10:00:00,3.81,3.82,3.81,3.81,44000.0,3.81,3.82,3.81,3.81,44000.0
2013-01-03 10:30:00,3.81,3.82,3.81,3.81,72800.0,3.81,3.82,3.81,3.81,72800.0
2013-01-03 11:00:00,3.81,3.81,3.81,3.81,69600.0,3.81,3.81,3.81,3.81,69600.0
2013-01-03 11:30:00,3.81,3.83,3.81,3.83,255200.0,3.81,3.83,3.81,3.83,255200.0
2013-01-03 12:00:00,3.83,3.83,3.82,3.82,163200.0,3.83,3.83,3.82,3.82,163200.0
2013-01-03 12:30:00,3.82,3.83,3.81,3.82,93600.0,3.82,3.83,3.81,3.82,93600.0
2013-01-03 13:00:00,3.81,3.82,3.81,3.81,176000.0,3.81,3.82,3.81,3.81,176000.0
2013-01-03 13:30:00,3.81,3.82,3.81,3.81,47200.0,3.81,3.82,3.81,3.81,47200.0
2013-01-03 14:00:00,3.81,3.82,3.81,3.81,176800.0,3.81,3.82,3.81,3.81,176800.0
2013-01-03 14:30:00,3.81,3.82,3.81,3.82,152800.0,3.81,3.82,3.81,3.82,152800.0
2013-01-03 15:00:00,3.82,3.82,3.79,3.79,296000.0,3.82,3.82,3.79,3.79,296000.0
2013-01-03 15:30:00,3.79,3.79,3.77,3.78,632000.0,3.79,3.79,3.77,3.78,632000.0
2013-01-04 09:30:00,3.78,3.8,3.76,3.8,52000.0,3.78,3.8,3.76,3.8,52000.0
2013-01-04 10:00:00,3.8,3.8,3.79,3.79,44000.0,3.8,3.8,3.79,3.79,44000.0
2013-01-04 10:30:00,3.79,3.79,3.78,3.79,52800.0,3.79,3.79,3.78,3.79,52800.0
2013-01-04 11:00:00,3.79,3.79,3.78,3.79,84800.0,3.79,3.79,3.78,3.79,84800.0
2013-01-04 11:30:00,3.79,3.8,3.79,3.8,108800.0,3.79,3.8,3.79,3.8,108800.0
2013-01-04 12:00:00,3.8,3.81,3.8,3.81,111200.0,3.8,3.81,3.8,3.81,111200.0
2013-01-04 12:30:00,3.81,3.81,3.8,3.8,140000.0,3.81,3.81,3.8,3.8,140000.0
2013-01-04 13:00:00,3.8,3.8,3.8,3.8,57600.0,3.8,3.8,3.8,3.8,57600.0
2013-01-04 13:30:00,3.8,3.81,3.8,3.81,84000.0,3.8,3.81,3.8,3.81,84000.0
2013-01-04 14:00:00,3.81,3.82,3.81,3.82,90400.0,3.81,3.82,3.81,3.82,90400.0
2013-01-04 14:30:00,3.82,3.82,3.81,3.81,89600.0,3.82,3.82,3.81,3.81,89600.0
2013-01-04 15:00:00,3.81,3.82,3.81,3.82,172800.0,3.81,3.82,3.81,3.82,172800.0
2013-01-04 15:30:00,3.82,3.82,3.81,3.81,432000.0,3.82,3.82,3.81,3.81,432000.0
2013-01-07 09:30:00,3.8,3.81,3.78,3.78,467200.0,3.8,3.81,3.78,3.78,467200.0
2013-01-07 10:00:00,3.78,3.81,3.78,3.81,174400.0,3.78,3.81,3.78,3.81,174400.0
2013-01-07 10:30:00,3.81,3.81,3.8,3.81,105600.0,3.81,3.81,3.8,3.81,105600.0
2013-01-07 11:00:00,3.81,3.83,3.8,3.81,592000.0,3.81,3.83,3.8,3.81,592000.0
2013-01-07 11:30:00,3.81,3.81,3.81,3.81,164800.0,3.81,3.81,3.81,3.81,164800.0
2013-01-07 12:00:00,3.81,3.82,3.81,3.81,115200.0,3.81,3.82,3.81,3.81,115200.0
2013-01-07 12:30:00,3.82,3.83,3.82,3.83,356800.0,3.82,3.83,3.82,3.83,356800.0
2013-01-07 13:00:00,3.83,3.83,3.83,3.83,224000.0,3.83,3.83,3.83,3.83,224000.0
2013-01-07 13:30:00,3.83,3.83,3.83,3.83,203200.0,3.83,3.83,3.83,3.83,203200.0
2013-01-07 14:00:00,3.83,3.85,3.83,3.85,420800.0,3.83,3.85,3.83,3.85,420800.0
2013-01-07 14:30:00,3.85,3.86,3.85,3.86,449600.0,3.85,3.86,3.85,3.86,449600.0
2013-01-07 15:00:00,3.86,3.87,3.86,3.86,875200.0,3.86,3.87,3.86,3.86,875200.0
2013-01-07 15:30:00,3.86,3.87,3.85,3.86,1608000.0,3.86,3.87,3.85,3.86,1608000.0
2013-01-08 09:30:00,3.86,3.86,3.83,3.86,70400.0,3.86,3.86,3.83,3.86,70400.0
2013-01-08 10:00:00,3.86,3.86,3.84,3.85,223200.0,3.86,3.86,3.84,3.85,223200.0
2013-01-08 10:30:00,3.85,3.85,3.83,3.83,113600.0,3.85,3.85,3.83,3.83,113600.0
2013-01-08 11:00:00,3.83,3.83,3.81,3.82,117600.0,3.83,3.83,3.81,3.82,117600.0
2013-01-08 11:30:00,3.82,3.82,3.82,3.82,168000.0,3.82,3.82,3.82,3.82,168000.0
2013-01-08 12:00:00,3.82,3.82,3.81,3.82,166400.0,3.82,3.82,3.81,3.82,166400.0
2013-01-08 12:30:00,3.82,3.82,3.8,3.8,115200.0,3.82,3.82,3.8,3.8,115200.0
2013-01-08 13:00:00,3.8,3.8,3.8,3.8,176800.0,3.8,3.8,3.8,3.8,176800.0
2013-01-08 13:30:00,3.8,3.8,3.8,3.8,155200.0,3.8,3.8,3.8,3.8,155200.0
2013-01-08 14:00:00,3.8,3.8,3.8,3.8,142400.0,3.8,3.8,3.8,3.8,142400.0
2013-01-08 14:30:00,3.8,3.8,3.8,3.8,219200.0,3.8,3.8,3.8,3.8,219200.0
2013-01-08 15:00:00,3.8,3.81,3.8,3.81,187200.0,3.8,3.81,3.8,3.81,187200.0
2013-01-08 15:30:00,3.81,3.81,3.8,3.81,523200.0,3.81,3.81,3.8,3.81,523200.0
2013-01-09 09:30:00,3.8,3.83,3.8,3.82,218400.0,3.8,3.83,3.8,3.82,218400.0
2013-01-09 10:00:00,3.82,3.84,3.82,3.84,268000.0,3.82,3.84,3.82,3.84,268000.0
2013-01-09 10:30:00,3.84,3.85,3.84,3.84,121600.0,3.84,3.85,3.84,3.84,121600.0
2013-01-09 11:00:00,3.85,3.85,3.84,3.85,100000.0,3.85,3.85,3.84,3.85,100000.0
2013-01-09 11:30:00,3.85,3.85,3.84,3.85,328800.0,3.85,3.85,3.84,3.85,328800.0
2013-01-09 12:00:00,3.85,3.85,3.84,3.84,196800.0,3.85,3.85,3.84,3.84,196800.0
2013-01-09 12:30:00,3.84,3.85,3.84,3.84,164000.0,3.84,3.85,3.84,3.84,164000.0
2013-01-09 13:00:00,3.84,3.84,3.83,3.83,201600.0,3.84,3.84,3.83,3.83,201600.0
2013-01-09 13:30:00,3.83,3.84,3.83,3.83,152800.0,3.83,3.84,3.83,3.83,152800.0
2013-01-09 14:00:00,3.84,3.84,3.83,3.84,153600.0,3.84,3.84,3.83,3.84,153600.0
2013-01-09 14:30:00,3.84,3.84,3.83,3.84,172800.0,3.84,3.84,3.83,3.84,172800.0
2013-01-09 15:00:00,3.83,3.85,3.83,3.85,265600.0,3.83,3.85,3.83,3.85,265600.0
2013-01-09 15:30:00,3.85,3.86,3.85,3.86,631200.0,3.85,3.86,3.85,3.86,631200.0
2013-01-10 09:30:00,3.89,3.9,3.84,3.86,176800.0,3.89,3.9,3.84,3.86,176800.0
2013-01-10 10:00:00,3.86,3.89,3.86,3.89,828000.0,3.86,3.89,3.86,3.89,828000.0
2013-01-10 10:30:00,3.89,3.9,3.88,3.89,156000.0,3.89,3.9,3.88,3.89,156000.0
2013-01-10 11:00:00,3.89,3.89,3.87,3.87,197600.0,3.89,3.89,3.87,3.87,197600.0
2013-01-10 11:30:00,3.88,3.88,3.87,3.87,96000.0,3.88,3.88,3.87,3.87,96000.0
2013-01-10 12:00:00,3.87,3.88,3.87,3.88,140800.0,3.87,3.88,3.87,3.88,140800.0
2013-01-10 12:30:00,3.88,3.89,3.87,3.88,438400.0,3.88,3.89,3.87,3.88,438400.0
2013-01-10 13:00:00,3.88,3.88,3.87,3.87,182400.0,3.88,3.88,3.87,3.87,182400.0
2013-01-10 13:30:00,3.87,3.88,3.87,3.88,130400.0,3.87,3.88,3.87,3.88,130400.0
2013-01-10 14:00:00,3.88,3.89,3.87,3.88,164000.0,3.88,3.89,3.87,3.88,164000.0
2013-01-10 14:30:00,3.89,3.9,3.88,3.89,255200.0,3.89,3.9,3.88,3.89,255200.0
2013-01-10 15:00:00,3.89,3.89,3.88,3.88,524800.0,3.89,3.89,3.88,3.88,524800.0
2013-01-10 15:30:00,3.88,3.89,3.88,3.88,1233600.0,3.88,3.89,3.88,3.88,1233600.0
2013-01-11 09:30:00,3.9,3.94,3.9,3.92,458400.0,3.9,3.94,3.9,3.92,458400.0
2013-01-11 10:00:00,3.92,3.94,3.92,3.93,365600.0,3.92,3.94,3.92,3.93,365600.0
2013-01-11 10:30:00,3.93,3.96,3.93,3.95,385600.0,3.93,3.96,3.93,3.95,385600.0
2013-01-11 11:00:00,3.95,3.96,3.95,3.95,358400.0,3.95,3.96,3.95,3.95,358400.0
2013-01-11 11:30:00,3.95,3.98,3.95,3.97,1479200.0,3.95,3.98,3.95,3.97,1479200.0
2013-01-11 12:00:00,3.97,3.97,3.95,3.95,475200.0,3.97,3.97,3.95,3.95,475200.0
2013-01-11 12:30:00,3.95,3.97,3.95,3.96,638400.0,3.95,3.97,3.95,3.96,638400.0
2013-01-11 13:00:00,3.96,3.97,3.96,3.96,477600.0,3.96,3.97,3.96,3.96,477600.0
2013-01-11 13:30:00,3.96,3.97,3.95,3.96,274400.0,3.96,3.97,3.95,3.96,274400.0
2013-01-11 14:00:00,3.96,3.97,3.96,3.96,422400.0,3.96,3.97,3.96,3.96,422400.0
2013-01-11 14:30:00,3.96,3.96,3.95,3.96,523200.0,3.96,3.96,3.95,3.96,523200.0
2013-01-11 15:00:00,3.96,3.96,3.95,3.96,424800.0,3.96,3.96,3.95,3.96,424800.0
2013-01-11 15:30:00,3.96,3.97,3.95,3.96,872000.0,3.96,3.97,3.95,3.96,872000.0
2013-01-14 09:30:00,3.96,3.98,3.96,3.98,172000.0,3.96,3.98,3.96,3.98,172000.0
2013-01-14 10:00:00,3.97,3.98,3.97,3.98,259200.0,3.97,3.98,3.97,3.98,259200.0
2013-01-14 10:30:00,3.98,3.99,3.96,3.97,1082400.0,3.98,3.99,3.96,3.97,1082400.0
2013-01-14 11:00:00,3.97,3.98,3.96,3.98,264800.0,3.97,3.98,3.96,3.98,264800.0
2013-01-14 11:30:00,3.98,4.0,3.98,4.0,468800.0,3.98,4.0,3.98,4.0,468800.0
2013-01-14 12:00:00,4.0,4.0,3.99,3.99,453600.0,4.0,4.0,3.99,3.99,453600.0
2013-01-14 12:30:00,3.99,4.0,3.99,3.99,340000.0,3.99,4.0,3.99,3.99,340000.0
2013-01-14 13:00:00,3.99,4.0,3.99,4.0,209600.0,3.99,4.0,3.99,4.0,209600.0
2013-01-14 13:30:00,3.99,4.0,3.99,3.99,176800.0,3.99,4.0,3.99,3.99,176800.0
2013-01-14 14:00:00,3.99,4.0,3.98,3.98,964000.0,3.99,4.0,3.98,3.98,964000.0
2013-01-14 14:30:00,3.98,3.99,3.97,3.98,296000.0,3.98,3.99,3.97,3.98,296000.0
2013-01-14 15:00:00,3.98,3.99,3.98,3.98,688000.0,3.98,3.99,3.98,3.98,688000.0
2013-01-14 15:30:00,3.98,3.99,3.98,3.99,816000.0,3.98,3.99,3.98,3.99,816000.0
2013-01-15 09:30:00,3.97,4.0,3.95,3.99,656800.0,3.97,4.0,3.95,3.99,656800.0
2013-01-15 10:00:00,3.98,3.99,3.94,3.94,203200.0,3.98,3.99,3.94,3.94,203200.0
2013-01-15 10:30:00,3.94,3.96,3.93,3.96,259200.0,3.94,3.96,3.93,3.96,259200.0
2013-01-15 11:00:00,3.96,3.99,3.95,3.97,352800.0,3.96,3.99,3.95,3.97,352800.0
2013-01-15 11:30:00,3.97,3.98,3.96,3.97,368000.0,3.97,3.98,3.96,3.97,368000.0
2013-01-15 12:00:00,3.97,3.99,3.97,3.99,256800.0,3.97,3.99,3.97,3.99,256800.0
2013-01-15 12:30:00,3.99,3.99,3.98,3.99,170400.0,3.99,3.99,3.98,3.99,170400.0
2013-01-15 13:00:00,3.98,3.99,3.98,3.98,985600.0,3.98,3.99,3.98,3.98,985600.0
2013-01-15 13:30:00,3.98,3.98,3.97,3.97,169600.0,3.98,3.98,3.97,3.97,169600.0
2013-01-15 14:00:00,3.97,3.98,3.97,3.97,478400.0,3.97,3.98,3.97,3.97,478400.0
2013-01-15 14:30:00,3.97,3.99,3.97,3.99,186400.0,3.97,3.99,3.97,3.99,186400.0
2013-01-15 15:00:00,3.99,3.99,3.99,3.99,200000.0,3.99,3.99,3.99,3.99,200000.0
2013-01-15 15:30:00,3.99,3.99,3.98,3.98,872000.0,3.99,3.99,3.98,3.98,872000.0
2013-01-16 09:30:00,3.98,3.98,3.95,3.96,56800.0,3.98,3.98,3.95,3.96,56800.0
2013-01-16 10:00:00,3.96,3.96,3.94,3.94,68800.0,3.96,3.96,3.94,3.94,68800.0
2013-01-16 10:30:00,3.94,3.94,3.93,3.93,134400.0,3.94,3.94,3.93,3.93,134400.0
2013-01-16 11:00:00,3.93,3.95,3.93,3.95,130400.0,3.93,3.95,3.93,3.95,130400.0
2013-01-16 11:30:00,3.95,3.96,3.94,3.94,177600.0,3.95,3.96,3.94,3.94,177600.0
2013-01-16 12:00:00,3.94,3.94,3.94,3.94,64800.0,3.94,3.94,3.94,3.94,64800.0
2013-01-16 12:30:00,3.94,3.94,3.93,3.93,67200.0,3.94,3.94,3.93,3.93,67200.0
2013-01-16 13:00:00,3.94,3.94,3.93,3.94,82400.0,3.94,3.94,3.93,3.94,82400.0
2013-01-16 13:30:00,3.94,3.94,3.94,3.94,264800.0,3.94,3.94,3.94,3.94,264800.0
2013-01-16 14:00:00,3.94,3.95,3.94,3.95,165600.0,3.94,3.95,3.94,3.95,165600.0
2013-01-16 14:30:00,3.95,3.96,3.95,3.96,152000.0,3.95,3.96,3.95,3.96,152000.0
2013-01-16 15:00:00,3.96,3.96,3.94,3.94,208000.0,3.96,3.96,3.94,3.94,208000.0
2013-01-16 15:30:00,3.94,3.95,3.94,3.94,526400.0,3.94,3.95,3.94,3.94,526400.0
2013-01-17 09:30:00,3.96,3.97,3.95,3.97,236800.0,3.96,3.97,3.95,3.97,236800.0
2013-01-17 10:00:00,3.97,3.98,3.96,3.96,353600.0,3.97,3.98,3.96,3.96,353600.0
2013-01-17 10:30:00,3.97,3.97,3.96,3.97,318400.0,3.97,3.97,3.96,3.97,318400.0
2013-01-17 11:00:00,3.97,3.98,3.97,3.98,126400.0,3.97,3.98,3.97,3.98,126400.0
2013-01-17 11:30:00,3.98,3.98,3.97,3.98,313600.0,3.98,3.98,3.97,3.98,313600.0
2013-01-17 12:00:00,3.98,3.98,3.98,3.98,160000.0,3.98,3.98,3.98,3.98,160000.0
2013-01-17 12:30:00,3.98,3.99,3.98,3.98,208000.0,3.98,3.99,3.98,3.98,208000.0
2013-01-17 13:00:00,3.98,3.98,3.97,3.97,142400.0,3.98,3.98,3.97,3.97,142400.0
2013-01-17 13:30:00,3.98,3.98,3.97,3.98,144000.0,3.98,3.98,3.97,3.98,144000.0
2013-01-17 14:00:00,3.98,3.98,3.97,3.97,217600.0,3.98,3.98,3.97,3.97,217600.0
2013-01-17 14:30:00,3.97,3.97,3.96,3.97,358400.0,3.97,3.97,3.96,3.97,358400.0
2013-01-17 15:00:00,3.97,3.97,3.96,3.96,585600.0,3.97,3.97,3.96,3.96,585600.0
2013-01-17 15:30:00,3.96,3.97,3.96,3.96,1516800.0,3.96,3.97,3.96,3.96,1516800.0
2013-01-18 09:30:00,3.98,3.98,3.95,3.97,318400.0,3.98,3.98,3.95,3.97,318400.0
2013-01-18 10:00:00,3.97,3.97,3.96,3.97,235200.0,3.97,3.97,3.96,3.97,235200.0
2013-01-18 10:30:00,3.97,3.98,3.96,3.97,78400.0,3.97,3.98,3.96,3.97,78400.0
2013-01-18 11:00:00,3.97,3.98,3.97,3.97,195200.0,3.97,3.98,3.97,3.97,195200.0
2013-01-18 11:30:00,3.98,3.98,3.97,3.97,112000.0,3.98,3.98,3.97,3.97,112000.0
2013-01-18 12:00:00,3.97,3.97,3.96,3.97,68800.0,3.97,3.97,3.96,3.97,68800.0
2013-01-18 12:30:00,3.97,3.97,3.97,3.97,123200.0,3.97,3.97,3.97,3.97,123200.0
2013-01-18 13:00:00,3.97,3.98,3.97,3.98,161600.0,3.97,3.98,3.97,3.98,161600.0
2013-01-18 13:30:00,3.98,3.98,3.97,3.97,430400.0,3.98,3.98,3.97,3.97,430400.0
2013-01-18 14:00:00,3.97,3.98,3.97,3.97,192000.0,3.97,3.98,3.97,3.97,192000.0
2013-01-18 14:30:00,3.97,3.98,3.97,3.97,110400.0,3.97,3.98,3.97,3.97,110400.0
2013-01-18 15:00:00,3.97,3.98,3.97,3.97,288000.0,3.97,3.98,3.97,3.97,288000.0
2013-01-18 15:30:00,3.97,3.98,3.97,3.97,1308800.0,3.97,3.98,3.97,3.97,1308800.0
2013-01-22 09:30:00,3.98,3.99,3.97,3.98,176000.0,3.98,3.99,3.97,3.98,176000.0
2013-01-22 10:00:00,3.98,3.99,3.98,3.98,545600.0,3.98,3.99,3.98,3.98,545600.0
2013-01-22 10:30:00,3.98,3.99,3.98,3.98,72000.0,3.98,3.99,3.98,3.98,72000.0
2013-01-22 11:00:00,3.98,3.99,3.98,3.99,93600.0,3.98,3.99,3.98,3.99,93600.0
2013-01-22 11:30:00,3.99,3.99,3.97,3.98,54400.0,3.99,3.99,3.97,3.98,54400.0
2013-01-22 12:00:00,3.98,3.98,3.98,3.98,71200.0,3.98,3.98,3.98,3.98,71200.0
2013-01-22 12:30:00,3.97,3.98,3.97,3.98,137600.0,3.97,3.98,3.97,3.98,137600.0
2013-01-22 13:00:00,3.98,3.98,3.98,3.98,110400.0,3.98,3.98,3.98,3.98,110400.0
2013-01-22 13:30:00,3.98,3.98,3.97,3.98,72000.0,3.98,3.98,3.97,3.98,72000.0
2013-01-22 14:00:00,3.98,3.98,3.98,3.98,195200.0,3.98,3.98,3.98,3.98,195200.0
2013-01-22 14:30:00,3.98,3.98,3.98,3.98,399200.0,3.98,3.98,3.98,3.98,399200.0
2013-01-22 15:00:00,3.98,3.98,3.97,3.97,230400.0,3.98,3.98,3.97,3.97,230400.0
2013-01-22 15:30:00,3.97,4.0,3.97,4.0,788000.0,3.97,4.0,3.97,4.0,788000.0
2013-01-23 09:30:00,4.0,4.0,3.98,4.0,46400.0,4.0,4.0,3.98,4.0,46400.0
2013-01-23 10:00:00,3.99,4.0,3.99,4.0,82400.0,3.99,4.0,3.99,4.0,82400.0
2013-01-23 10:30:00,3.99,4.0,3.99,4.0,130400.0,3.99,4.0,3.99,4.0,130400.0
2013-01-23 11:00:00,4.0,4.0,3.99,3.99,76800.0,4.0,4.0,3.99,3.99,76800.0
2013-01-23 11:30:00,3.99,4.0,3.99,4.0,1049600.0,3.99,4.0,3.99,4.0,1049600.0
2013-01-23 12:00:00,4.0,4.0,4.0,4.0,103200.0,4.0,4.0,4.0,4.0,103200.0
2013-01-23 12:30:00,4.0,4.0,4.0,4.0,116800.0,4.0,4.0,4.0,4.0,116800.0
2013-01-23 13:00:00,4.0,4.0,4.0,4.0,79200.0,4.0,4.0,4.0,4.0,79200.0
2013-01-23 13:30:00,4.0,4.01,4.0,4.01,75200.0,4.0,4.01,4.0,4.01,75200.0
2013-01-23 14:00:00,4.01,4.02,4.01,4.02,100800.0,4.01,4.02,4.01,4.02,100800.0
2013-01-23 14:30:00,4.02,4.02,4.02,4.02,96000.0,4.02,4.02,4.02,4.02,96000.0
2013-01-23 15:00:00,4.02,4.02,4.02,4.02,163200.0,4.02,4.02,4.02,4.02,163200.0
2013-01-23 15:30:00,4.02,4.03,4.02,4.03,1186400.0,4.02,4.03,4.02,4.03,1186400.0
2013-01-24 09:30:00,4.03,4.06,4.03,4.06,150400.0,4.03,4.06,4.03,4.06,150400.0
2013-01-24 10:00:00,4.06,4.06,4.04,4.04,40800.0,4.06,4.06,4.04,4.04,40800.0
2013-01-24 10:30:00,4.04,4.05,4.04,4.05,132800.0,4.04,4.05,4.04,4.05,132800.0
2013-01-24 11:00:00,4.05,4.06,4.05,4.06,227200.0,4.05,4.06,4.05,4.06,227200.0
2013-01-24 11:30:00,4.06,4.06,4.05,4.05,103200.0,4.06,4.06,4.05,4.05,103200.0
2013-01-24 12:00:00,4.05,4.05,4.04,4.04,76000.0,4.05,4.05,4.04,4.04,76000.0
2013-01-24 12:30:00,4.04,4.04,4.02,4.02,103200.0,4.04,4.04,4.02,4.02,103200.0
2013-01-24 13:00:00,4.02,4.03,4.02,4.03,67200.0,4.02,4.03,4.02,4.03,67200.0
2013-01-24 13:30:00,4.03,4.04,4.02,4.03,206400.0,4.03,4.04,4.02,4.03,206400.0
2013-01-24 14:00:00,4.03,4.04,4.03,4.03,56800.0,4.03,4.04,4.03,4.03,56800.0
2013-01-24 14:30:00,4.03,4.05,4.03,4.04,116000.0,4.03,4.05,4.03,4.04,116000.0
2013-01-24 15:00:00,4.04,4.05,4.03,4.05,134400.0,4.04,4.05,4.03,4.05,134400.0
2013-01-24 15:30:00,4.05,4.05,4.04,4.05,397600.0,4.05,4.05,4.04,4.05,397600.0
2013-01-25 09:30:00,4.06,4.08,4.05,4.06,200800.0,4.06,4.08,4.05,4.06,200800.0
2013-01-25 10:00:00,4.06,4.06,4.05,4.05,239200.0,4.06,4.06,4.05,4.05,239200.0
2013-01-25 10:30:00,4.05,4.05,4.04,4.05,858400.0,4.05,4.05,4.04,4.05,858400.0
2013-01-25 11:00:00,4.05,4.06,4.04,4.05,411200.0,4.05,4.06,4.04,4.05,411200.0
2013-01-25 11:30:00,4.05,4.06,4.05,4.05,165600.0,4.05,4.06,4.05,4.05,165600.0
2013-01-25 12:00:00,4.05,4.05,4.05,4.05,474400.0,4.05,4.05,4.05,4.05,474400.0
2013-01-25 12:30:00,4.05,4.08,4.05,4.07,712800.0,4.05,4.08,4.05,4.07,712800.0
2013-01-25 13:00:00,4.07,4.08,4.07,4.07,423200.0,4.07,4.08,4.07,4.07,423200.0
2013-01-25 13:30:00,4.07,4.07,4.07,4.07,565600.0,4.07,4.07,4.07,4.07,565600.0
2013-01-25 14:00:00,4.07,4.12,4.07,4.11,516800.0,4.07,4.12,4.07,4.11,516800.0
2013-01-25 14:30:00,4.11,4.11,4.08,4.08,131200.0,4.11,4.11,4.08,4.08,131200.0
2013-01-25 15:00:00,4.08,4.12,4.07,4.11,576800.0,4.08,4.12,4.07,4.11,576800.0
2013-01-25 15:30:00,4.11,4.13,4.1,4.13,1344800.0,4.11,4.13,4.1,4.13,1344800.0
2013-01-28 09:30:00,4.13,4.17,4.13,4.15,357600.0,4.13,4.17,4.13,4.15,357600.0
2013-01-28 10:00:00,4.15,4.17,4.14,4.17,332000.0,4.15,4.17,4.14,4.17,332000.0
2013-01-28 10:30:00,4.16,4.17,4.15,4.15,420000.0,4.16,4.17,4.15,4.15,420000.0
2013-01-28 11:00:00,4.16,4.18,4.16,4.17,329600.0,4.16,4.18,4.16,4.17,329600.0
2013-01-28 11:30:00,4.17,4.19,4.17,4.19,599200.0,4.17,4.19,4.17,4.19,599200.0
2013-01-28 12:00:00,4.19,4.19,4.18,4.19,112800.0,4.19,4.19,4.18,4.19,112800.0
2013-01-28 12:30:00,4.19,4.2,4.18,4.19,178400.0,4.19,4.2,4.18,4.19,178400.0
2013-01-28 13:00:00,4.19,4.2,4.18,4.19,247200.0,4.19,4.2,4.18,4.19,247200.0
2013-01-28 13:30:00,4.2,4.21,4.19,4.21,196000.0,4.2,4.21,4.19,4.21,196000.0
2013-01-28 14:00:00,4.21,4.23,4.2,4.22,457600.0,4.21,4.23,4.2,4.22,457600.0
2013-01-28 14:30:00,4.22,4.24,4.22,4.23,768800.0,4.22,4.24,4.22,4.23,768800.0
2013-01-28 15:00:00,4.23,4.24,4.21,4.23,1534400.0,4.23,4.24,4.21,4.23,1534400.0
2013-01-28 15:30:00,4.23,4.24,4.22,4.24,1791200.0,4.23,4.24,4.22,4.24,1791200.0
2013-01-29 09:30:00,4.22,4.27,4.22,4.25,373600.0,4.22,4.27,4.22,4.25,373600.0
2013-01-29 10:00:00,4.25,4.27,4.24,4.26,408800.0,4.25,4.27,4.24,4.26,408800.0
2013-01-29 10:30:00,4.26,4.28,4.25,4.27,343200.0,4.26,4.28,4.25,4.27,343200.0
2013-01-29 11:00:00,4.28,4.28,4.27,4.27,315200.0,4.28,4.28,4.27,4.27,315200.0
2013-01-29 11:30:00,4.28,4.3,4.27,4.3,554400.0,4.28,4.3,4.27,4.3,554400.0
2013-01-29 12:00:00,4.3,4.3,4.28,4.29,808800.0,4.3,4.3,4.28,4.29,808800.0
2013-01-29 12:30:00,4.28,4.29,4.28,4.29,441600.0,4.28,4.29,4.28,4.29,441600.0
2013-01-29 13:00:00,4.29,4.29,4.28,4.28,222400.0,4.29,4.29,4.28,4.28,222400.0
2013-01-29 13:30:00,4.28,4.28,4.27,4.27,257600.0,4.28,4.28,4.27,4.27,257600.0
2013-01-29 14:00:00,4.27,4.28,4.27,4.28,305600.0,4.27,4.28,4.27,4.28,305600.0
2013-01-29 14:30:00,4.28,4.28,4.26,4.28,362400.0,4.28,4.28,4.26,4.28,362400.0
2013-01-29 15:00:00,4.28,4.28,4.27,4.27,906400.0,4.28,4.28,4.27,4.27,906400.0
2013-01-29 15:30:00,4.27,4.27,4.25,4.25,1798400.0,4.27,4.27,4.25,4.25,1798400.0
2013-01-30 09:30:00,4.25,4.34,4.23,4.23,2115200.0,4.25,4.34,4.23,4.23,2115200.0
2013-01-30 10:00:00,4.22,4.28,4.22,4.26,2291200.0,4.22,4.28,4.22,4.26,2291200.0
2013-01-30 10:30:00,4.26,4.26,4.24,4.24,395200.0,4.26,4.26,4.24,4.24,395200.0
2013-01-30 11:00:00,4.24,4.27,4.24,4.26,1494400.0,4.24,4.27,4.24,4.26,1494400.0
2013-01-30 11:30:00,4.26,4.26,4.22,4.23,1985600.0,4.26,4.26,4.22,4.23,1985600.0
2013-01-30 12:00:00,4.23,4.25,4.23,4.25,400000.0,4.23,4.25,4.23,4.25,400000.0
2013-01-30 12:30:00,4.24,4.24,4.22,4.22,430400.0,4.24,4.24,4.22,4.22,430400.0
2013-01-30 13:00:00,4.22,4.22,4.21,4.22,944000.0,4.22,4.22,4.21,4.22,944000.0
2013-01-30 13:30:00,4.22,4.24,4.22,4.22,851200.0,4.22,4.24,4.22,4.22,851200.0
2013-01-30 14:00:00,4.23,4.23,4.22,4.22,406400.0,4.23,4.23,4.22,4.22,406400.0
2013-01-30 14:30:00,4.23,4.23,4.22,4.22,497600.0,4.23,4.23,4.22,4.22,497600.0
2013-01-30 15:00:00,4.22,4.23,4.22,4.23,1001600.0,4.22,4.23,4.22,4.23,1001600.0
2013-01-30 15:30:00,4.23,4.24,4.22,4.23,3361600.0,4.23,4.24,4.22,4.23,3361600.0
2013-01-31 09:30:00,4.23,4.57,4.21,4.57,15184000.0,4.23,4.57,4.21,4.57,15184000.0
2013-01-31 10:00:00,4.56,4.68,4.47,4.5,21683200.0,4.56,4.68,4.47,4.5,21683200.0
2013-01-31 10:30:00,4.5,4.52,4.48,4.49,4668800.0,4.5,4.52,4.48,4.49,4668800.0
2013-01-31 11:00:00,4.49,4.5,4.44,4.46,4420800.0,4.49,4.5,4.44,4.46,4420800.0
2013-01-31 11:30:00,4.46,4.46,4.4,4.41,4945600.0,4.46,4.46,4.4,4.41,4945600.0
2013-01-31 12:00:00,4.41,4.5,4.41,4.5,2776000.0,4.41,4.5,4.41,4.5,2776000.0
2013-01-31 12:30:00,4.5,4.5,4.46,4.48,1344000.0,4.5,4.5,4.46,4.48,1344000.0
2013-01-31 13:00:00,4.48,4.52,4.47,4.5,2454400.0,4.48,4.52,4.47,4.5,2454400.0
2013-01-31 13:30:00,4.5,4.54,4.49,4.5,5228800.0,4.5,4.54,4.49,4.5,5228800.0
2013-01-31 14:00:00,4.5,4.51,4.46,4.48,3076800.0,4.5,4.51,4.46,4.48,3076800.0
2013-01-31 14:30:00,4.48,4.6,4.48,4.58,3179200.0,4.48,4.6,4.48,4.58,3179200.0
2013-01-31 15:00:00,4.58,4.62,4.51,4.52,6601600.0,4.58,4.62,4.51,4.52,6601600.0
2013-01-31 15:30:00,4.52,4.52,4.48,4.49,10185600.0,4.52,4.52,4.48,4.49,10185600.0
2013-02-01 09:30:00,4.48,4.49,4.41,4.42,1780000.0,4.48,4.49,4.41,4.42,1780000.0
2013-02-01 10:00:00,4.42,4.46,4.42,4.45,1361600.0,4.42,4.46,4.42,4.45,1361600.0
2013-02-01 10:30:00,4.45,4.48,4.45,4.47,1084800.0,4.45,4.48,4.45,4.47,1084800.0
2013-02-01 11:00:00,4.47,4.52,4.47,4.5,888000.0,4.47,4.52,4.47,4.5,888000.0
2013-02-01 11:30:00,4.5,4.5,4.49,4.49,610400.0,4.5,4.5,4.49,4.49,610400.0
2013-02-01 12:00:00,4.49,4.5,4.47,4.5,399200.0,4.49,4.5,4.47,4.5,399200.0
2013-02-01 12:30:00,4.5,4.5,4.48,4.49,323200.0,4.5,4.5,4.48,4.49,323200.0
2013-02-01 13:00:00,4.49,4.49,4.48,4.49,334400.0,4.49,4.49,4.48,4.49,334400.0
2013-02-01 13:30:00,4.49,4.5,4.48,4.49,507200.0,4.49,4.5,4.48,4.49,507200.0
2013-02-01 14:00:00,4.49,4.49,4.49,4.49,559200.0,4.49,4.49,4.49,4.49,559200.0
2013-02-01 14:30:00,4.49,4.49,4.46,4.48,710400.0,4.49,4.49,4.46,4.48,710400.0
2013-02-01 15:00:00,4.48,4.49,4.48,4.48,584800.0,4.48,4.49,4.48,4.48,584800.0
2013-02-01 15:30:00,4.48,4.49,4.47,4.48,1087200.0,4.48,4.49,4.47,4.48,1087200.0
2013-02-04 09:30:00,4.41,4.45,4.35,4.37,1712800.0,4.41,4.45,4.35,4.37,1712800.0
2013-02-04 10:00:00,4.37,4.38,4.37,4.37,699200.0,4.37,4.38,4.37,4.37,699200.0
2013-02-04 10:30:00,4.37,4.38,4.37,4.37,493600.0,4.37,4.38,4.37,4.37,493600.0
2013-02-04 11:00:00,4.37,4.37,4.34,4.35,515200.0,4.37,4.37,4.34,4.35,515200.0
2013-02-04 11:30:00,4.35,4.36,4.33,4.33,668000.0,4.35,4.36,4.33,4.33,668000.0
2013-02-04 12:00:00,4.33,4.36,4.29,4.36,1369600.0,4.33,4.36,4.29,4.36,1369600.0
2013-02-04 12:30:00,4.36,4.36,4.35,4.35,270400.0,4.36,4.36,4.35,4.35,270400.0
2013-02-04 13:00:00,4.35,4.35,4.34,4.35,477600.0,4.35,4.35,4.34,4.35,477600.0
2013-02-04 13:30:00,4.35,4.36,4.34,4.36,852000.0,4.35,4.36,4.34,4.36,852000.0
2013-02-04 14:00:00,4.36,4.41,4.36,4.41,691200.0,4.36,4.41,4.36,4.41,691200.0
2013-02-04 14:30:00,4.41,4.43,4.39,4.43,1435200.0,4.41,4.43,4.39,4.43,1435200.0
2013-02-04 15:00:00,4.43,4.44,4.43,4.43,703200.0,4.43,4.44,4.43,4.43,703200.0
2013-02-04 15:30:00,4.43,4.45,4.43,4.44,1366400.0,4.43,4.45,4.43,4.44,1366400.0
2013-02-05 09:30:00,4.47,4.53,4.45,4.5,911200.0,4.47,4.53,4.45,4.5,911200.0
2013-02-05 10:00:00,4.5,4.5,4.48,4.5,449600.0,4.5,4.5,4.48,4.5,449600.0
2013-02-05 10:30:00,4.5,4.5,4.47,4.47,404000.0,4.5,4.5,4.47,4.47,404000.0
2013-02-05 11:00:00,4.47,4.48,4.46,4.48,537600.0,4.47,4.48,4.46,4.48,537600.0
2013-02-05 11:30:00,4.48,4.49,4.47,4.49,247200.0,4.48,4.49,4.47,4.49,247200.0
2013-02-05 12:00:00,4.49,4.51,4.49,4.5,503200.0,4.49,4.51,4.49,4.5,503200.0
2013-02-05 12:30:00,4.5,4.53,4.49,4.53,345600.0,4.5,4.53,4.49,4.53,345600.0
2013-02-05 13:00:00,4.53,4.53,4.49,4.5,559200.0,4.53,4.53,4.49,4.5,559200.0
2013-02-05 13:30:00,4.5,4.52,4.49,4.52,588000.0,4.5,4.52,4.49,4.52,588000.0
2013-02-05 14:00:00,4.52,4.53,4.51,4.52,404800.0,4.52,4.53,4.51,4.52,404800.0
2013-02-05 14:30:00,4.52,4.52,4.51,4.52,453600.0,4.52,4.52,4.51,4.52,453600.0
2013-02-05 15:00:00,4.52,4.53,4.52,4.52,608800.0,4.52,4.53,4.52,4.52,608800.0
2013-02-05 15:30:00,4.52,4.57,4.52,4.56,2884800.0,4.52,4.57,4.52,4.56,2884800.0
2013-02-06 09:30:00,4.55,4.59,4.55,4.59,377600.0,4.55,4.59,4.55,4.59,377600.0
2013-02-06 10:00:00,4.59,4.6,4.57,4.57,439200.0,4.59,4.6,4.57,4.57,439200.0
2013-02-06 10:30:00,4.57,4.57,4.55,4.55,215200.0,4.57,4.57,4.55,4.55,215200.0
2013-02-06 11:00:00,4.56,4.56,4.55,4.56,145600.0,4.56,4.56,4.55,4.56,145600.0
2013-02-06 11:30:00,4.56,4.56,4.55,4.56,190400.0,4.56,4.56,4.55,4.56,190400.0
2013-02-06 12:00:00,4.57,4.59,4.56,4.58,212000.0,4.57,4.59,4.56,4.58,212000.0
2013-02-06 12:30:00,4.58,4.59,4.57,4.58,165600.0,4.58,4.59,4.57,4.58,165600.0
2013-02-06 13:00:00,4.58,4.59,4.57,4.58,622400.0,4.58,4.59,4.57,4.58,622400.0
2013-02-06 13:30:00,4.58,4.59,4.58,4.59,256000.0,4.58,4.59,4.58,4.59,256000.0
2013-02-06 14:00:00,4.58,4.59,4.57,4.58,303200.0,4.58,4.59,4.57,4.58,303200.0
2013-02-06 14:30:00,4.58,4.59,4.58,4.59,289600.0,4.58,4.59,4.58,4.59,289600.0
2013-02-06 15:00:00,4.59,4.59,4.57,4.58,588800.0,4.59,4.59,4.57,4.58,588800.0
2013-02-06 15:30:00,4.58,4.58,4.57,4.57,908800.0,4.58,4.58,4.57,4.57,908800.0
2013-02-07 09:30:00,4.58,4.62,4.56,4.57,484000.0,4.58,4.62,4.56,4.57,484000.0
2013-02-07 10:00:00,4.57,4.58,4.54,4.54,344800.0,4.57,4.58,4.54,4.54,344800.0
2013-02-07 10:30:00,4.55,4.55,4.53,4.53,208000.0,4.55,4.55,4.53,4.53,208000.0
2013-02-07 11:00:00,4.53,4.54,4.52,4.53,177600.0,4.53,4.54,4.52,4.53,177600.0
2013-02-07 11:30:00,4.53,4.53,4.52,4.52,136800.0,4.53,4.53,4.52,4.52,136800.0
2013-02-07 12:00:00,4.52,4.53,4.52,4.53,544000.0,4.52,4.53,4.52,4.53,544000.0
2013-02-07 12:30:00,4.53,4.53,4.51,4.52,351200.0,4.53,4.53,4.51,4.52,351200.0
2013-02-07 13:00:00,4.52,4.53,4.51,4.52,332800.0,4.52,4.53,4.51,4.52,332800.0
2013-02-07 13:30:00,4.52,4.53,4.52,4.53,764000.0,4.52,4.53,4.52,4.53,764000.0
2013-02-07 14:00:00,4.53,4.53,4.52,4.53,462400.0,4.53,4.53,4.52,4.53,462400.0
2013-02-07 14:30:00,4.53,4.53,4.52,4.52,345600.0,4.53,4.53,4.52,4.52,345600.0
2013-02-07 15:00:00,4.52,4.53,4.51,4.51,702400.0,4.52,4.53,4.51,4.51,702400.0
2013-02-07 15:30:00,4.51,4.52,4.5,4.5,1714400.0,4.51,4.52,4.5,4.5,1714400.0
2013-02-08 09:30:00,4.5,4.52,4.5,4.51,293600.0,4.5,4.52,4.5,4.51,293600.0
2013-02-08 10:00:00,4.51,4.52,4.5,4.5,844000.0,4.51,4.52,4.5,4.5,844000.0
2013-02-08 10:30:00,4.5,4.5,4.49,4.5,231200.0,4.5,4.5,4.49,4.5,231200.0
2013-02-08 11:00:00,4.5,4.5,4.49,4.5,257600.0,4.5,4.5,4.49,4.5,257600.0
2013-02-08 11:30:00,4.5,4.5,4.5,4.5,398400.0,4.5,4.5,4.5,4.5,398400.0
2013-02-08 12:00:00,4.5,4.5,4.5,4.5,1000800.0,4.5,4.5,4.5,4.5,1000800.0
2013-02-08 12:30:00,4.5,4.5,4.5,4.5,203200.0,4.5,4.5,4.5,4.5,203200.0
2013-02-08 13:00:00,4.5,4.5,4.49,4.5,286400.0,4.5,4.5,4.49,4.5,286400.0
2013-02-08 13:30:00,4.5,4.5,4.48,4.49,373600.0,4.5,4.5,4.48,4.49,373600.0
2013-02-08 14:00:00,4.49,4.49,4.48,4.49,450400.0,4.49,4.49,4.48,4.49,450400.0
2013-02-08 14:30:00,4.49,4.49,4.48,4.49,387200.0,4.49,4.49,4.48,4.49,387200.0
2013-02-08 15:00:00,4.49,4.49,4.48,4.49,744800.0,4.49,4.49,4.48,4.49,744800.0
2013-02-08 15:30:00,4.49,4.5,4.49,4.5,1191200.0,4.49,4.5,4.49,4.5,1191200.0
2013-02-11 09:30:00,4.51,4.54,4.48,4.49,2849600.0,4.51,4.54,4.48,4.49,2849600.0
2013-02-11 10:00:00,4.49,4.5,4.49,4.5,1970400.0,4.49,4.5,4.49,4.5,1970400.0
2013-02-11 10:30:00,4.5,4.5,4.49,4.5,252000.0,4.5,4.5,4.49,4.5,252000.0
2013-02-11 11:00:00,4.5,4.5,4.49,4.49,166400.0,4.5,4.5,4.49,4.49,166400.0
2013-02-11 11:30:00,4.49,4.49,4.47,4.49,338400.0,4.49,4.49,4.47,4.49,338400.0
2013-02-11 12:00:00,4.48,4.49,4.48,4.49,200000.0,4.48,4.49,4.48,4.49,200000.0
2013-02-11 12:30:00,4.49,4.49,4.48,4.49,246400.0,4.49,4.49,4.48,4.49,246400.0
2013-02-11 13:00:00,4.49,4.49,4.48,4.49,260000.0,4.49,4.49,4.48,4.49,260000.0
2013-02-11 13:30:00,4.49,4.49,4.47,4.48,440800.0,4.49,4.49,4.47,4.48,440800.0
2013-02-11 14:00:00,4.48,4.49,4.48,4.48,576800.0,4.48,4.49,4.48,4.48,576800.0
2013-02-11 14:30:00,4.48,4.48,4.47,4.47,474400.0,4.48,4.48,4.47,4.47,474400.0
2013-02-11 15:00:00,4.47,4.48,4.47,4.48,438400.0,4.47,4.48,4.47,4.48,438400.0
2013-02-11 15:30:00,4.48,4.49,4.48,4.48,2525600.0,4.48,4.49,4.48,4.48,2525600.0
2013-02-12 09:30:00,4.48,4.5,4.42,4.47,1485600.0,4.48,4.5,4.42,4.47,1485600.0
2013-02-12 10:00:00,4.47,4.47,4.46,4.46,156800.0,4.47,4.47,4.46,4.46,156800.0
2013-02-12 10:30:00,4.46,4.46,4.43,4.44,436800.0,4.46,4.46,4.43,4.44,436800.0
2013-02-12 11:00:00,4.44,4.44,4.41,4.41,624000.0,4.44,4.44,4.41,4.41,624000.0
2013-02-12 11:30:00,4.42,4.44,4.4,4.44,447200.0,4.42,4.44,4.4,4.44,447200.0
2013-02-12 12:00:00,4.44,4.44,4.43,4.43,699200.0,4.44,4.44,4.43,4.43,699200.0
2013-02-12 12:30:00,4.43,4.44,4.43,4.44,297600.0,4.43,4.44,4.43,4.44,297600.0
2013-02-12 13:00:00,4.44,4.45,4.43,4.44,336800.0,4.44,4.45,4.43,4.44,336800.0
2013-02-12 13:30:00,4.44,4.44,4.43,4.44,312000.0,4.44,4.44,4.43,4.44,312000.0
2013-02-12 14:00:00,4.44,4.45,4.43,4.44,616000.0,4.44,4.45,4.43,4.44,616000.0
2013-02-12 14:30:00,4.44,4.46,4.44,4.46,426400.0,4.44,4.46,4.44,4.46,426400.0
2013-02-12 15:00:00,4.46,4.46,4.44,4.44,925600.0,4.46,4.46,4.44,4.44,925600.0
2013-02-12 15:30:00,4.44,4.46,4.44,4.45,2049600.0,4.44,4.46,4.44,4.45,2049600.0
2013-02-13 09:30:00,4.47,4.49,4.45,4.48,138400.0,4.47,4.49,4.45,4.48,138400.0
2013-02-13 10:00:00,4.48,4.48,4.45,4.46,898400.0,4.48,4.48,4.45,4.46,898400.0
2013-02-13 10:30:00,4.46,4.47,4.46,4.46,116800.0,4.46,4.47,4.46,4.46,116800.0
2013-02-13 11:00:00,4.46,4.46,4.45,4.45,324000.0,4.46,4.46,4.45,4.45,324000.0
2013-02-13 11:30:00,4.45,4.47,4.45,4.45,342400.0,4.45,4.47,4.45,4.45,342400.0
2013-02-13 12:00:00,4.45,4.46,4.45,4.45,88000.0,4.45,4.46,4.45,4.45,88000.0
2013-02-13 12:30:00,4.45,4.45,4.44,4.44,216000.0,4.45,4.45,4.44,4.44,216000.0
2013-02-13 13:00:00,4.44,4.46,4.44,4.46,736000.0,4.44,4.46,4.44,4.46,736000.0
2013-02-13 13:30:00,4.46,4.46,4.45,4.46,188000.0,4.46,4.46,4.45,4.46,188000.0
2013-02-13 14:00:00,4.46,4.46,4.46,4.46,165600.0,4.46,4.46,4.46,4.46,165600.0
2013-02-13 14:30:00,4.46,4.47,4.46,4.46,352800.0,4.46,4.47,4.46,4.46,352800.0
2013-02-13 15:00:00,4.46,4.47,4.46,4.46,613600.0,4.46,4.47,4.46,4.46,613600.0
2013-02-13 15:30:00,4.46,4.47,4.46,4.47,2028000.0,4.46,4.47,4.46,4.47,2028000.0
2013-02-14 09:30:00,4.45,4.53,4.45,4.49,1444000.0,4.45,4.53,4.45,4.49,1444000.0
2013-02-14 10:00:00,4.5,4.5,4.49,4.5,472800.0,4.5,4.5,4.49,4.5,472800.0
2013-02-14 10:30:00,4.5,4.5,4.47,4.48,238400.0,4.5,4.5,4.47,4.48,238400.0
2013-02-14 11:00:00,4.48,4.49,4.48,4.49,187200.0,4.48,4.49,4.48,4.49,187200.0
2013-02-14 11:30:00,4.49,4.49,4.47,4.48,380000.0,4.49,4.49,4.47,4.48,380000.0
2013-02-14 12:00:00,4.48,4.49,4.48,4.49,136000.0,4.48,4.49,4.48,4.49,136000.0
2013-02-14 12:30:00,4.49,4.49,4.48,4.48,287200.0,4.49,4.49,4.48,4.48,287200.0
2013-02-14 13:00:00,4.48,4.49,4.48,4.48,159200.0,4.48,4.49,4.48,4.48,159200.0
2013-02-14 13:30:00,4.48,4.49,4.48,4.49,209600.0,4.48,4.49,4.48,4.49,209600.0
2013-02-14 14:00:00,4.49,4.49,4.48,4.49,708000.0,4.49,4.49,4.48,4.49,708000.0
2013-02-14 14:30:00,4.49,4.49,4.48,4.49,414400.0,4.49,4.49,4.48,4.49,414400.0
2013-02-14 15:00:00,4.48,4.49,4.48,4.49,830400.0,4.48,4.49,4.48,4.49,830400.0
2013-02-14 15:30:00,4.49,4.49,4.48,4.49,1592800.0,4.49,4.49,4.48,4.49,1592800.0
2013-02-15 09:30:00,4.49,4.52,4.49,4.52,588800.0,4.49,4.52,4.49,4.52,588800.0
2013-02-15 10:00:00,4.52,4.53,4.51,4.52,1112000.0,4.52,4.53,4.51,4.52,1112000.0
2013-02-15 10:30:00,4.52,4.52,4.51,4.51,230400.0,4.52,4.52,4.51,4.51,230400.0
2013-02-15 11:00:00,4.51,4.53,4.51,4.52,350400.0,4.51,4.53,4.51,4.52,350400.0
2013-02-15 11:30:00,4.52,4.54,4.52,4.54,404000.0,4.52,4.54,4.52,4.54,404000.0
2013-02-15 12:00:00,4.54,4.54,4.53,4.53,244800.0,4.54,4.54,4.53,4.53,244800.0
2013-02-15 12:30:00,4.53,4.54,4.53,4.54,179200.0,4.53,4.54,4.53,4.54,179200.0
2013-02-15 13:00:00,4.54,4.55,4.54,4.54,104800.0,4.54,4.55,4.54,4.54,104800.0
2013-02-15 13:30:00,4.54,4.56,4.54,4.55,300800.0,4.54,4.56,4.54,4.55,300800.0
2013-02-15 14:00:00,4.56,4.56,4.51,4.52,424800.0,4.56,4.56,4.51,4.52,424800.0
2013-02-15 14:30:00,4.52,4.53,4.52,4.53,349600.0,4.52,4.53,4.52,4.53,349600.0
2013-02-15 15:00:00,4.53,4.54,4.52,4.54,533600.0,4.53,4.54,4.52,4.54,533600.0
2013-02-15 15:30:00,4.54,4.55,4.53,4.54,1327200.0,4.54,4.55,4.53,4.54,1327200.0
2013-02-19 09:30:00,4.56,4.58,4.55,4.56,512800.0,4.56,4.58,4.55,4.56,512800.0
2013-02-19 10:00:00,4.56,4.56,4.54,4.54,472000.0,4.56,4.56,4.54,4.54,472000.0
2013-02-19 10:30:00,4.54,4.54,4.52,4.53,424800.0,4.54,4.54,4.52,4.53,424800.0
2013-02-19 11:00:00,4.53,4.54,4.53,4.54,391200.0,4.53,4.54,4.53,4.54,391200.0
2013-02-19 11:30:00,4.54,4.55,4.53,4.55,278400.0,4.54,4.55,4.53,4.55,278400.0
2013-02-19 12:00:00,4.55,4.55,4.52,4.52,250400.0,4.55,4.55,4.52,4.52,250400.0
2013-02-19 12:30:00,4.53,4.53,4.51,4.52,295200.0,4.53,4.53,4.51,4.52,295200.0
2013-02-19 13:00:00,4.52,4.52,4.51,4.51,248800.0,4.52,4.52,4.51,4.51,248800.0
2013-02-19 13:30:00,4.51,4.52,4.51,4.52,263200.0,4.51,4.52,4.51,4.52,263200.0
2013-02-19 14:00:00,4.52,4.52,4.51,4.51,521600.0,4.52,4.52,4.51,4.51,521600.0
2013-02-19 14:30:00,4.51,4.52,4.49,4.5,807200.0,4.51,4.52,4.49,4.5,807200.0
2013-02-19 15:00:00,4.5,4.5,4.48,4.48,734400.0,4.5,4.5,4.48,4.48,734400.0
2013-02-19 15:30:00,4.49,4.49,4.48,4.48,2060000.0,4.49,4.49,4.48,4.48,2060000.0
2013-02-20 09:30:00,4.48,4.48,4.36,4.37,1691200.0,4.48,4.48,4.36,4.37,1691200.0
2013-02-20 10:00:00,4.37,4.4,4.37,4.4,563200.0,4.37,4.4,4.37,4.4,563200.0
2013-02-20 10:30:00,4.4,4.4,4.37,4.38,1127200.0,4.4,4.4,4.37,4.38,1127200.0
2013-02-20 11:00:00,4.38,4.39,4.37,4.38,1095200.0,4.38,4.39,4.37,4.38,1095200.0
2013-02-20 11:30:00,4.38,4.38,4.37,4.37,656800.0,4.38,4.38,4.37,4.37,656800.0
2013-02-20 12:00:00,4.38,4.38,4.37,4.37,516000.0,4.38,4.38,4.37,4.37,516000.0
2013-02-20 12:30:00,4.37,4.38,4.37,4.38,428000.0,4.37,4.38,4.37,4.38,428000.0
2013-02-20 13:00:00,4.38,4.38,4.37,4.38,539200.0,4.38,4.38,4.37,4.38,539200.0
2013-02-20 13:30:00,4.38,4.38,4.37,4.38,514400.0,4.38,4.38,4.37,4.38,514400.0
2013-02-20 14:00:00,4.37,4.39,4.37,4.38,680000.0,4.37,4.39,4.37,4.38,680000.0
2013-02-20 14:30:00,4.38,4.38,4.37,4.37,400800.0,4.38,4.38,4.37,4.37,400800.0
2013-02-20 15:00:00,4.37,4.38,4.36,4.37,934400.0,4.37,4.38,4.36,4.37,934400.0
2013-02-20 15:30:00,4.37,4.38,4.36,4.37,1360800.0,4.37,4.38,4.36,4.37,1360800.0
2013-02-21 09:30:00,4.37,4.39,4.34,4.35,1477600.0,4.37,4.39,4.34,4.35,1477600.0
2013-02-21 10:00:00,4.34,4.36,4.33,4.34,636800.0,4.34,4.36,4.33,4.34,636800.0
2013-02-21 10:30:00,4.33,4.34,4.32,4.34,412000.0,4.33,4.34,4.32,4.34,412000.0
2013-02-21 11:00:00,4.34,4.34,4.32,4.32,402400.0,4.34,4.34,4.32,4.32,402400.0
2013-02-21 11:30:00,4.32,4.33,4.32,4.32,560800.0,4.32,4.33,4.32,4.32,560800.0
2013-02-21 12:00:00,4.32,4.32,4.31,4.32,388000.0,4.32,4.32,4.31,4.32,388000.0
2013-02-21 12:30:00,4.32,4.33,4.32,4.32,304000.0,4.32,4.33,4.32,4.32,304000.0
2013-02-21 13:00:00,4.32,4.33,4.32,4.33,323200.0,4.32,4.33,4.32,4.33,323200.0
2013-02-21 13:30:00,4.33,4.33,4.31,4.32,380800.0,4.33,4.33,4.31,4.32,380800.0
2013-02-21 14:00:00,4.32,4.32,4.31,4.32,436000.0,4.32,4.32,4.31,4.32,436000.0
2013-02-21 14:30:00,4.32,4.32,4.31,4.32,448000.0,4.32,4.32,4.31,4.32,448000.0
2013-02-21 15:00:00,4.32,4.33,4.31,4.33,1104800.0,4.32,4.33,4.31,4.33,1104800.0
2013-02-21 15:30:00,4.33,4.34,4.32,4.32,1103200.0,4.33,4.34,4.32,4.32,1103200.0
2013-02-22 09:30:00,4.34,4.35,4.3,4.3,274400.0,4.34,4.35,4.3,4.3,274400.0
2013-02-22 10:00:00,4.31,4.32,4.29,4.3,255200.0,4.31,4.32,4.29,4.3,255200.0
2013-02-22 10:30:00,4.3,4.3,4.28,4.28,380000.0,4.3,4.3,4.28,4.28,380000.0
2013-02-22 11:00:00,4.28,4.31,4.28,4.3,970400.0,4.28,4.31,4.28,4.3,970400.0
2013-02-22 11:30:00,4.3,4.3,4.28,4.29,330400.0,4.3,4.3,4.28,4.29,330400.0
2013-02-22 12:00:00,4.29,4.3,4.29,4.29,195200.0,4.29,4.3,4.29,4.29,195200.0
2013-02-22 12:30:00,4.29,4.32,4.29,4.32,279200.0,4.29,4.32,4.29,4.32,279200.0
2013-02-22 13:00:00,4.32,4.32,4.3,4.3,241600.0,4.32,4.32,4.3,4.3,241600.0
2013-02-22 13:30:00,4.3,4.31,4.29,4.29,406400.0,4.3,4.31,4.29,4.29,406400.0
2013-02-22 14:00:00,4.29,4.3,4.28,4.28,298400.0,4.29,4.3,4.28,4.28,298400.0
2013-02-22 14:30:00,4.28,4.3,4.28,4.3,284800.0,4.28,4.3,4.28,4.3,284800.0
2013-02-22 15:00:00,4.3,4.3,4.29,4.3,377600.0,4.3,4.3,4.29,4.3,377600.0
2013-02-22 15:30:00,4.3,4.3,4.29,4.3,1230400.0,4.3,4.3,4.29,4.3,1230400.0
2013-02-25 09:30:00,4.31,4.33,4.27,4.28,1008000.0,4.31,4.33,4.27,4.28,1008000.0
2013-02-25 10:00:00,4.28,4.31,4.28,4.3,540800.0,4.28,4.31,4.28,4.3,540800.0
2013-02-25 10:30:00,4.31,4.32,4.28,4.29,2232000.0,4.31,4.32,4.28,4.29,2232000.0
2013-02-25 11:00:00,4.29,4.3,4.28,4.29,640000.0,4.29,4.3,4.28,4.29,640000.0
2013-02-25 11:30:00,4.29,4.29,4.26,4.26,947200.0,4.29,4.29,4.26,4.26,947200.0
2013-02-25 12:00:00,4.26,4.27,4.26,4.27,601600.0,4.26,4.27,4.26,4.27,601600.0
2013-02-25 12:30:00,4.27,4.29,4.27,4.29,572800.0,4.27,4.29,4.27,4.29,572800.0
2013-02-25 13:00:00,4.29,4.29,4.28,4.28,425600.0,4.29,4.29,4.28,4.28,425600.0
2013-02-25 13:30:00,4.28,4.29,4.28,4.28,857600.0,4.28,4.29,4.28,4.28,857600.0
2013-02-25 14:00:00,4.28,4.29,4.28,4.28,1006400.0,4.28,4.29,4.28,4.28,1006400.0
2013-02-25 14:30:00,4.28,4.3,4.28,4.3,1348800.0,4.28,4.3,4.28,4.3,1348800.0
2013-02-25 15:00:00,4.3,4.31,4.29,4.3,1691200.0,4.3,4.31,4.29,4.3,1691200.0
2013-02-25 15:30:00,4.3,4.3,4.28,4.29,3604800.0,4.3,4.3,4.28,4.29,3604800.0
2013-02-26 09:30:00,4.31,4.32,4.3,4.31,354400.0,4.31,4.32,4.3,4.31,354400.0
2013-02-26 10:00:00,4.31,4.32,4.28,4.29,676000.0,4.31,4.32,4.28,4.29,676000.0
2013-02-26 10:30:00,4.29,4.32,4.29,4.31,388000.0,4.29,4.32,4.29,4.31,388000.0
2013-02-26 11:00:00,4.31,4.32,4.3,4.31,433600.0,4.31,4.32,4.3,4.31,433600.0
2013-02-26 11:30:00,4.31,4.31,4.29,4.3,344000.0,4.31,4.31,4.29,4.3,344000.0
2013-02-26 12:00:00,4.3,4.31,4.29,4.29,208000.0,4.3,4.31,4.29,4.29,208000.0
2013-02-26 12:30:00,4.29,4.3,4.28,4.28,236000.0,4.29,4.3,4.28,4.28,236000.0
2013-02-26 13:00:00,4.28,4.29,4.28,4.29,252800.0,4.28,4.29,4.28,4.29,252800.0
2013-02-26 13:30:00,4.29,4.29,4.28,4.29,309600.0,4.29,4.29,4.28,4.29,309600.0
2013-02-26 14:00:00,4.29,4.29,4.28,4.29,218400.0,4.29,4.29,4.28,4.29,218400.0
2013-02-26 14:30:00,4.29,4.31,4.29,4.3,244000.0,4.29,4.31,4.29,4.3,244000.0
2013-02-26 15:00:00,4.29,4.3,4.29,4.3,422400.0,4.29,4.3,4.29,4.3,422400.0
2013-02-26 15:30:00,4.3,4.32,4.29,4.32,1098400.0,4.3,4.32,4.29,4.32,1098400.0
2013-02-27 09:30:00,4.32,4.41,4.26,4.35,492000.0,4.32,4.41,4.26,4.35,492000.0
2013-02-27 10:00:00,4.35,4.36,4.35,4.35,350400.0,4.35,4.36,4.35,4.35,350400.0
2013-02-27 10:30:00,4.35,4.36,4.35,4.35,416000.0,4.35,4.36,4.35,4.35,416000.0
2013-02-27 11:00:00,4.35,4.38,4.35,4.35,340800.0,4.35,4.38,4.35,4.35,340800.0
2013-02-27 11:30:00,4.35,4.38,4.35,4.37,396800.0,4.35,4.38,4.35,4.37,396800.0
2013-02-27 12:00:00,4.37,4.39,4.37,4.38,250400.0,4.37,4.39,4.37,4.38,250400.0
2013-02-27 12:30:00,4.38,4.39,4.38,4.38,464000.0,4.38,4.39,4.38,4.38,464000.0
2013-02-27 13:00:00,4.38,4.39,4.37,4.37,360800.0,4.38,4.39,4.37,4.37,360800.0
2013-02-27 13:30:00,4.37,4.4,4.37,4.4,644000.0,4.37,4.4,4.37,4.4,644000.0
2013-02-27 14:00:00,4.4,4.41,4.39,4.41,713600.0,4.4,4.41,4.39,4.41,713600.0
2013-02-27 14:30:00,4.41,4.43,4.41,4.42,604000.0,4.41,4.43,4.41,4.42,604000.0
2013-02-27 15:00:00,4.42,4.43,4.41,4.41,962400.0,4.42,4.43,4.41,4.41,962400.0
2013-02-27 15:30:00,4.41,4.42,4.4,4.4,1428800.0,4.41,4.42,4.4,4.4,1428800.0
2013-02-28 09:30:00,4.3,4.35,4.19,4.33,1750400.0,4.3,4.35,4.19,4.33,1750400.0
2013-02-28 10:00:00,4.33,4.33,4.25,4.25,1233600.0,4.33,4.33,4.25,4.25,1233600.0
2013-02-28 10:30:00,4.25,4.28,4.22,4.25,1377600.0,4.25,4.28,4.22,4.25,1377600.0
2013-02-28 11:00:00,4.25,4.56,4.24,4.4,6170400.0,4.25,4.56,4.24,4.4,6170400.0
2013-02-28 11:30:00,4.4,4.51,4.39,4.39,3004800.0,4.4,4.51,4.39,4.39,3004800.0
2013-02-28 12:00:00,4.39,4.39,4.31,4.31,1960000.0,4.39,4.39,4.31,4.31,1960000.0
2013-02-28 12:30:00,4.31,4.34,4.29,4.29,928000.0,4.31,4.34,4.29,4.29,928000.0
2013-02-28 13:00:00,4.29,4.31,4.28,4.28,601600.0,4.29,4.31,4.28,4.28,601600.0
2013-02-28 13:30:00,4.28,4.31,4.27,4.3,2451200.0,4.28,4.31,4.27,4.3,2451200.0
2013-02-28 14:00:00,4.3,4.3,4.27,4.29,1564000.0,4.3,4.3,4.27,4.29,1564000.0
2013-02-28 14:30:00,4.29,4.29,4.26,4.26,937600.0,4.29,4.29,4.26,4.26,937600.0
2013-02-28 15:00:00,4.26,4.27,4.25,4.27,1381600.0,4.26,4.27,4.25,4.27,1381600.0
2013-02-28 15:30:00,4.27,4.29,4.26,4.27,3446400.0,4.27,4.29,4.26,4.27,3446400.0
2013-03-01 09:30:00,4.25,4.29,4.25,4.27,857600.0,4.25,4.29,4.25,4.27,857600.0
2013-03-01 10:00:00,4.27,4.28,4.25,4.27,976800.0,4.27,4.28,4.25,4.27,976800.0
2013-03-01 10:30:00,4.27,4.27,4.24,4.26,704800.0,4.27,4.27,4.24,4.26,704800.0
2013-03-01 11:00:00,4.26,4.26,4.23,4.24,584000.0,4.26,4.26,4.23,4.24,584000.0
2013-03-01 11:30:00,4.24,4.25,4.22,4.24,506400.0,4.24,4.25,4.22,4.24,506400.0
2013-03-01 12:00:00,4.24,4.27,4.24,4.27,468000.0,4.24,4.27,4.24,4.27,468000.0
2013-03-01 12:30:00,4.27,4.29,4.27,4.28,293600.0,4.27,4.29,4.27,4.28,293600.0
2013-03-01 13:00:00,4.28,4.29,4.26,4.27,373600.0,4.28,4.29,4.26,4.27,373600.0
2013-03-01 13:30:00,4.27,4.28,4.26,4.26,369600.0,4.27,4.28,4.26,4.26,369600.0
2013-03-01 14:00:00,4.26,4.28,4.26,4.26,448000.0,4.26,4.28,4.26,4.26,448000.0
2013-03-01 14:30:00,4.26,4.27,4.25,4.25,500800.0,4.26,4.27,4.25,4.25,500800.0
2013-03-01 15:00:00,4.26,4.26,4.24,4.24,866400.0,4.26,4.26,4.24,4.24,866400.0
2013-03-01 15:30:00,4.24,4.27,4.24,4.25,1739200.0,4.24,4.27,4.24,4.25,1739200.0
2013-03-04 09:30:00,4.25,4.27,4.24,4.26,279200.0,4.25,4.27,4.24,4.26,279200.0
2013-03-04 10:00:00,4.26,4.29,4.26,4.29,651200.0,4.26,4.29,4.26,4.29,651200.0
2013-03-04 10:30:00,4.28,4.29,4.25,4.25,1108000.0,4.28,4.29,4.25,4.25,1108000.0
2013-03-04 11:00:00,4.25,4.26,4.25,4.25,476000.0,4.25,4.26,4.25,4.25,476000.0
2013-03-04 11:30:00,4.25,4.25,4.24,4.24,202400.0,4.25,4.25,4.24,4.24,202400.0
2013-03-04 12:00:00,4.24,4.24,4.22,4.22,139200.0,4.24,4.24,4.22,4.22,139200.0
2013-03-04 12:30:00,4.22,4.22,4.2,4.21,529600.0,4.22,4.22,4.2,4.21,529600.0
2013-03-04 13:00:00,4.21,4.22,4.2,4.2,574400.0,4.21,4.22,4.2,4.2,574400.0
2013-03-04 13:30:00,4.21,4.21,4.19,4.19,388800.0,4.21,4.21,4.19,4.19,388800.0
2013-03-04 14:00:00,4.19,4.2,4.18,4.19,492000.0,4.19,4.2,4.18,4.19,492000.0
2013-03-04 14:30:00,4.19,4.19,4.18,4.19,455200.0,4.19,4.19,4.18,4.19,455200.0
2013-03-04 15:00:00,4.19,4.2,4.18,4.19,656000.0,4.19,4.2,4.18,4.19,656000.0
2013-03-04 15:30:00,4.19,4.19,4.18,4.19,1697600.0,4.19,4.19,4.18,4.19,1697600.0
2013-03-05 09:30:00,4.21,4.24,4.21,4.23,561600.0,4.21,4.24,4.21,4.23,561600.0
2013-03-05 10:00:00,4.23,4.23,4.19,4.2,670400.0,4.23,4.23,4.19,4.2,670400.0
2013-03-05 10:30:00,4.2,4.23,4.19,4.22,455200.0,4.2,4.23,4.19,4.22,455200.0
2013-03-05 11:00:00,4.22,4.22,4.21,4.21,289600.0,4.22,4.22,4.21,4.21,289600.0
2013-03-05 11:30:00,4.21,4.22,4.21,4.21,204000.0,4.21,4.22,4.21,4.21,204000.0
2013-03-05 12:00:00,4.21,4.22,4.21,4.21,192000.0,4.21,4.22,4.21,4.21,192000.0
2013-03-05 12:30:00,4.21,4.22,4.21,4.22,208800.0,4.21,4.22,4.21,4.22,208800.0
2013-03-05 13:00:00,4.22,4.23,4.22,4.22,596800.0,4.22,4.23,4.22,4.22,596800.0
2013-03-05 13:30:00,4.22,4.23,4.21,4.21,304800.0,4.22,4.23,4.21,4.21,304800.0
2013-03-05 14:00:00,4.21,4.21,4.19,4.19,255200.0,4.21,4.21,4.19,4.19,255200.0
2013-03-05 14:30:00,4.19,4.2,4.19,4.19,423200.0,4.19,4.2,4.19,4.19,423200.0
2013-03-05 15:00:00,4.19,4.2,4.18,4.18,1084800.0,4.19,4.2,4.18,4.18,1084800.0
2013-03-05 15:30:00,4.18,4.18,4.16,4.17,1562400.0,4.18,4.18,4.16,4.17,1562400.0
2013-03-06 09:30:00,4.18,4.19,4.14,4.16,572000.0,4.18,4.19,4.14,4.16,572000.0
2013-03-06 10:00:00,4.16,4.17,4.15,4.16,429600.0,4.16,4.17,4.15,4.16,429600.0
2013-03-06 10:30:00,4.16,4.16,4.14,4.15,414400.0,4.16,4.16,4.14,4.15,414400.0
2013-03-06 11:00:00,4.14,4.18,4.14,4.18,1384000.0,4.14,4.18,4.14,4.18,1384000.0
2013-03-06 11:30:00,4.18,4.18,4.16,4.18,314400.0,4.18,4.18,4.16,4.18,314400.0
2013-03-06 12:00:00,4.18,4.18,4.17,4.18,244800.0,4.18,4.18,4.17,4.18,244800.0
2013-03-06 12:30:00,4.18,4.2,4.18,4.2,439200.0,4.18,4.2,4.18,4.2,439200.0
2013-03-06 13:00:00,4.2,4.2,4.2,4.2,198400.0,4.2,4.2,4.2,4.2,198400.0
2013-03-06 13:30:00,4.2,4.21,4.2,4.2,311200.0,4.2,4.21,4.2,4.2,311200.0
2013-03-06 14:00:00,4.21,4.21,4.2,4.2,492000.0,4.21,4.21,4.2,4.2,492000.0
2013-03-06 14:30:00,4.2,4.21,4.2,4.21,238400.0,4.2,4.21,4.2,4.21,238400.0
2013-03-06 15:00:00,4.2,4.2,4.18,4.19,353600.0,4.2,4.2,4.18,4.19,353600.0
2013-03-06 15:30:00,4.19,4.19,4.18,4.19,979200.0,4.19,4.19,4.18,4.19,979200.0
2013-03-07 09:30:00,4.17,4.18,4.12,4.13,1681600.0,4.17,4.18,4.12,4.13,1681600.0
2013-03-07 10:00:00,4.13,4.14,4.13,4.13,2249600.0,4.13,4.14,4.13,4.13,2249600.0
2013-03-07 10:30:00,4.13,4.15,4.13,4.14,758400.0,4.13,4.15,4.13,4.14,758400.0
2013-03-07 11:00:00,4.14,4.15,4.14,4.14,849600.0,4.14,4.15,4.14,4.14,849600.0
2013-03-07 11:30:00,4.14,4.14,4.11,4.11,998400.0,4.14,4.14,4.11,4.11,998400.0
2013-03-07 12:00:00,4.12,4.12,4.07,4.07,2046400.0,4.12,4.12,4.07,4.07,2046400.0
2013-03-07 12:30:00,4.07,4.1,4.06,4.09,5296000.0,4.07,4.1,4.06,4.09,5296000.0
2013-03-07 13:00:00,4.09,4.09,4.02,4.04,3566400.0,4.09,4.09,4.02,4.04,3566400.0
2013-03-07 13:30:00,4.04,4.05,4.02,4.04,3419200.0,4.04,4.05,4.02,4.04,3419200.0
2013-03-07 14:00:00,4.04,4.04,3.98,4.03,5403200.0,4.04,4.04,3.98,4.03,5403200.0
2013-03-07 14:30:00,4.03,4.03,4.0,4.03,3638400.0,4.03,4.03,4.0,4.03,3638400.0
2013-03-07 15:00:00,4.03,4.05,4.02,4.05,6179200.0,4.03,4.05,4.02,4.05,6179200.0
2013-03-07 15:30:00,4.05,4.05,4.01,4.02,7516800.0,4.05,4.05,4.01,4.02,7516800.0
2013-03-08 09:30:00,4.04,4.06,4.02,4.03,1775200.0,4.04,4.06,4.02,4.03,1775200.0
2013-03-08 10:00:00,4.03,4.03,4.0,4.0,1610400.0,4.03,4.03,4.0,4.0,1610400.0
2013-03-08 10:30:00,4.0,4.01,3.98,4.0,2485600.0,4.0,4.01,3.98,4.0,2485600.0
2013-03-08 11:00:00,4.0,4.0,3.98,3.99,1207200.0,4.0,4.0,3.98,3.99,1207200.0
2013-03-08 11:30:00,3.99,4.03,3.98,4.03,882400.0,3.99,4.03,3.98,4.03,882400.0
2013-03-08 12:00:00,4.03,4.03,4.02,4.02,971200.0,4.03,4.03,4.02,4.02,971200.0
2013-03-08 12:30:00,4.01,4.02,4.0,4.0,1004000.0,4.01,4.02,4.0,4.0,1004000.0
2013-03-08 13:00:00,4.0,4.02,4.0,4.01,546400.0,4.0,4.02,4.0,4.01,546400.0
2013-03-08 13:30:00,4.01,4.01,4.0,4.0,535200.0,4.01,4.01,4.0,4.0,535200.0
2013-03-08 14:00:00,4.0,4.0,3.98,3.98,653600.0,4.0,4.0,3.98,3.98,653600.0
2013-03-08 14:30:00,3.98,3.99,3.98,3.98,593600.0,3.98,3.99,3.98,3.98,593600.0
2013-03-08 15:00:00,3.98,4.03,3.98,3.99,1888800.0,3.98,4.03,3.98,3.99,1888800.0
2013-03-08 15:30:00,3.98,3.99,3.98,3.98,2440800.0,3.98,3.99,3.98,3.98,2440800.0
2013-03-11 09:30:00,3.98,4.03,3.91,4.0,723200.0,3.98,4.03,3.91,4.0,723200.0
2013-03-11 10:00:00,4.0,4.02,4.0,4.02,759200.0,4.0,4.02,4.0,4.02,759200.0
2013-03-11 10:30:00,4.02,4.03,4.01,4.02,306400.0,4.02,4.03,4.01,4.02,306400.0
2013-03-11 11:00:00,4.02,4.03,4.01,4.03,398400.0,4.02,4.03,4.01,4.03,398400.0
2013-03-11 11:30:00,4.03,4.04,4.01,4.01,355200.0,4.03,4.04,4.01,4.01,355200.0
2013-03-11 12:00:00,4.01,4.03,4.0,4.01,340000.0,4.01,4.03,4.0,4.01,340000.0
2013-03-11 12:30:00,4.01,4.01,4.0,4.0,276800.0,4.01,4.01,4.0,4.0,276800.0
2013-03-11 13:00:00,4.0,4.01,4.0,4.0,146400.0,4.0,4.01,4.0,4.0,146400.0
2013-03-11 13:30:00,4.0,4.01,4.0,4.0,487200.0,4.0,4.01,4.0,4.0,487200.0
2013-03-11 14:00:00,4.0,4.01,4.0,4.01,371200.0,4.0,4.01,4.0,4.01,371200.0
2013-03-11 14:30:00,4.01,4.02,4.01,4.01,618400.0,4.01,4.02,4.01,4.01,618400.0
2013-03-11 15:00:00,4.01,4.03,4.01,4.03,1016000.0,4.01,4.03,4.01,4.03,1016000.0
2013-03-11 15:30:00,4.03,4.04,4.03,4.04,1688000.0,4.03,4.04,4.03,4.04,1688000.0
2013-03-12 09:30:00,4.04,4.05,4.03,4.04,304800.0,4.04,4.05,4.03,4.04,304800.0
2013-03-12 10:00:00,4.04,4.05,4.04,4.04,484000.0,4.04,4.05,4.04,4.04,484000.0
2013-03-12 10:30:00,4.04,4.04,4.01,4.02,444000.0,4.04,4.04,4.01,4.02,444000.0
2013-03-12 11:00:00,4.02,4.03,4.0,4.0,372000.0,4.02,4.03,4.0,4.0,372000.0
2013-03-12 11:30:00,4.0,4.01,4.0,4.0,343200.0,4.0,4.01,4.0,4.0,343200.0
2013-03-12 12:00:00,4.0,4.0,3.99,3.99,282400.0,4.0,4.0,3.99,3.99,282400.0
2013-03-12 12:30:00,3.99,3.99,3.98,3.99,242400.0,3.99,3.99,3.98,3.99,242400.0
2013-03-12 13:00:00,3.99,4.01,3.99,4.01,203200.0,3.99,4.01,3.99,4.01,203200.0
2013-03-12 13:30:00,4.01,4.01,4.0,4.0,192800.0,4.01,4.01,4.0,4.0,192800.0
2013-03-12 14:00:00,4.0,4.01,4.0,4.01,321600.0,4.0,4.01,4.0,4.01,321600.0
2013-03-12 14:30:00,4.01,4.03,4.01,4.03,299200.0,4.01,4.03,4.01,4.03,299200.0
2013-03-12 15:00:00,4.03,4.03,4.02,4.03,538400.0,4.03,4.03,4.02,4.03,538400.0
2013-03-12 15:30:00,4.03,4.03,4.02,4.03,1192000.0,4.03,4.03,4.02,4.03,1192000.0
2013-03-13 09:30:00,4.03,4.08,4.03,4.08,943200.0,4.03,4.08,4.03,4.08,943200.0
2013-03-13 10:00:00,4.08,4.16,4.08,4.16,2124800.0,4.08,4.16,4.08,4.16,2124800.0
2013-03-13 10:30:00,4.16,4.17,4.15,4.16,2477600.0,4.16,4.17,4.15,4.16,2477600.0
2013-03-13 11:00:00,4.16,4.17,4.14,4.16,688000.0,4.16,4.17,4.14,4.16,688000.0
2013-03-13 11:30:00,4.16,4.18,4.15,4.15,1384000.0,4.16,4.18,4.15,4.15,1384000.0
2013-03-13 12:00:00,4.15,4.17,4.15,4.17,656800.0,4.15,4.17,4.15,4.17,656800.0
2013-03-13 12:30:00,4.17,4.19,4.16,4.18,1077600.0,4.17,4.19,4.16,4.18,1077600.0
2013-03-13 13:00:00,4.18,4.18,4.16,4.16,331200.0,4.18,4.18,4.16,4.16,331200.0
2013-03-13 13:30:00,4.16,4.2,4.16,4.2,521600.0,4.16,4.2,4.16,4.2,521600.0
2013-03-13 14:00:00,4.2,4.22,4.19,4.2,1099200.0,4.2,4.22,4.19,4.2,1099200.0
2013-03-13 14:30:00,4.2,4.21,4.19,4.2,665600.0,4.2,4.21,4.19,4.2,665600.0
2013-03-13 15:00:00,4.2,4.21,4.19,4.19,764800.0,4.2,4.21,4.19,4.19,764800.0
2013-03-13 15:30:00,4.19,4.24,4.19,4.24,3500800.0,4.19,4.24,4.19,4.24,3500800.0
2013-03-14 09:30:00,4.23,4.31,4.23,4.26,1520000.0,4.23,4.31,4.23,4.26,1520000.0
2013-03-14 10:00:00,4.25,4.26,4.24,4.25,620800.0,4.25,4.26,4.24,4.25,620800.0
2013-03-14 10:30:00,4.25,4.26,4.24,4.25,904000.0,4.25,4.26,4.24,4.25,904000.0
2013-03-14 11:00:00,4.25,4.25,4.24,4.25,427200.0,4.25,4.25,4.24,4.25,427200.0
2013-03-14 11:30:00,4.25,4.25,4.25,4.25,387200.0,4.25,4.25,4.25,4.25,387200.0
2013-03-14 12:00:00,4.25,4.25,4.25,4.25,672000.0,4.25,4.25,4.25,4.25,672000.0
2013-03-14 12:30:00,4.25,4.26,4.25,4.25,667200.0,4.25,4.26,4.25,4.25,667200.0
2013-03-14 13:00:00,4.25,4.26,4.25,4.26,360800.0,4.25,4.26,4.25,4.26,360800.0
2013-03-14 13:30:00,4.25,4.26,4.24,4.25,1944000.0,4.25,4.26,4.24,4.25,1944000.0
2013-03-14 14:00:00,4.25,4.25,4.24,4.25,361600.0,4.25,4.25,4.24,4.25,361600.0
2013-03-14 14:30:00,4.25,4.25,4.25,4.25,256000.0,4.25,4.25,4.25,4.25,256000.0
2013-03-14 15:00:00,4.25,4.25,4.25,4.25,506400.0,4.25,4.25,4.25,4.25,506400.0
2013-03-14 15:30:00,4.25,4.27,4.25,4.27,1476800.0,4.25,4.27,4.25,4.27,1476800.0
2013-03-15 09:30:00,4.28,4.29,4.27,4.27,1425600.0,4.28,4.29,4.27,4.27,1425600.0
2013-03-15 10:00:00,4.26,4.28,4.25,4.25,478400.0,4.26,4.28,4.25,4.25,478400.0
2013-03-15 10:30:00,4.25,4.26,4.25,4.25,538400.0,4.25,4.26,4.25,4.25,538400.0
2013-03-15 11:00:00,4.25,4.27,4.25,4.27,390400.0,4.25,4.27,4.25,4.27,390400.0
2013-03-15 11:30:00,4.27,4.28,4.27,4.28,332000.0,4.27,4.28,4.27,4.28,332000.0
2013-03-15 12:00:00,4.28,4.29,4.28,4.28,545600.0,4.28,4.29,4.28,4.28,545600.0
2013-03-15 12:30:00,4.28,4.29,4.28,4.28,292000.0,4.28,4.29,4.28,4.28,292000.0
2013-03-15 13:00:00,4.28,4.29,4.28,4.29,707200.0,4.28,4.29,4.28,4.29,707200.0
2013-03-15 13:30:00,4.29,4.29,4.28,4.28,615200.0,4.29,4.29,4.28,4.28,615200.0
2013-03-15 14:00:00,4.28,4.28,4.28,4.28,272800.0,4.28,4.28,4.28,4.28,272800.0
2013-03-15 14:30:00,4.28,4.28,4.27,4.28,357600.0,4.28,4.28,4.27,4.28,357600.0
2013-03-15 15:00:00,4.28,4.29,4.28,4.29,882400.0,4.28,4.29,4.28,4.29,882400.0
2013-03-15 15:30:00,4.29,4.29,4.28,4.28,1512800.0,4.29,4.29,4.28,4.28,1512800.0
2013-03-18 09:30:00,4.33,4.34,4.26,4.28,970400.0,4.33,4.34,4.26,4.28,970400.0
2013-03-18 10:00:00,4.28,4.29,4.26,4.28,562400.0,4.28,4.29,4.26,4.28,562400.0
2013-03-18 10:30:00,4.28,4.28,4.27,4.28,757600.0,4.28,4.28,4.27,4.28,757600.0
2013-03-18 11:00:00,4.28,4.28,4.27,4.28,296000.0,4.28,4.28,4.27,4.28,296000.0
2013-03-18 11:30:00,4.28,4.29,4.28,4.28,1159200.0,4.28,4.29,4.28,4.28,1159200.0
2013-03-18 12:00:00,4.28,4.3,4.28,4.3,532800.0,4.28,4.3,4.28,4.3,532800.0
2013-03-18 12:30:00,4.3,4.31,4.29,4.3,633600.0,4.3,4.31,4.29,4.3,633600.0
2013-03-18 13:00:00,4.3,4.3,4.29,4.29,352800.0,4.3,4.3,4.29,4.29,352800.0
2013-03-18 13:30:00,4.29,4.3,4.29,4.29,387200.0,4.29,4.3,4.29,4.29,387200.0
2013-03-18 14:00:00,4.29,4.3,4.29,4.29,400800.0,4.29,4.3,4.29,4.29,400800.0
2013-03-18 14:30:00,4.29,4.3,4.29,4.3,795200.0,4.29,4.3,4.29,4.3,795200.0
2013-03-18 15:00:00,4.29,4.3,4.29,4.29,1608000.0,4.29,4.3,4.29,4.29,1608000.0
2013-03-18 15:30:00,4.29,4.3,4.29,4.3,2740800.0,4.29,4.3,4.29,4.3,2740800.0
2013-03-19 09:30:00,4.3,4.31,4.27,4.29,986400.0,4.3,4.31,4.27,4.29,986400.0
2013-03-19 10:00:00,4.29,4.33,4.28,4.32,698400.0,4.29,4.33,4.28,4.32,698400.0
2013-03-19 10:30:00,4.32,4.33,4.3,4.31,456000.0,4.32,4.33,4.3,4.31,456000.0
2013-03-19 11:00:00,4.31,4.31,4.3,4.31,185600.0,4.31,4.31,4.3,4.31,185600.0
2013-03-19 11:30:00,4.31,4.33,4.31,4.33,582400.0,4.31,4.33,4.31,4.33,582400.0
2013-03-19 12:00:00,4.33,4.33,4.31,4.32,408000.0,4.33,4.33,4.31,4.32,408000.0
2013-03-19 12:30:00,4.33,4.33,4.32,4.32,284000.0,4.33,4.33,4.32,4.32,284000.0
2013-03-19 13:00:00,4.32,4.33,4.32,4.33,710400.0,4.32,4.33,4.32,4.33,710400.0
2013-03-19 13:30:00,4.33,4.33,4.31,4.32,336800.0,4.33,4.33,4.31,4.32,336800.0
2013-03-19 14:00:00,4.32,4.33,4.31,4.31,925600.0,4.32,4.33,4.31,4.31,925600.0
2013-03-19 14:30:00,4.31,4.33,4.31,4.33,339200.0,4.31,4.33,4.31,4.33,339200.0
2013-03-19 15:00:00,4.32,4.33,4.32,4.32,1200000.0,4.32,4.33,4.32,4.32,1200000.0
2013-03-19 15:30:00,4.32,4.34,4.32,4.34,2225600.0,4.32,4.34,4.32,4.34,2225600.0
2013-03-20 09:30:00,4.37,4.37,4.33,4.34,1884800.0,4.37,4.37,4.33,4.34,1884800.0
2013-03-20 10:00:00,4.34,4.34,4.31,4.32,1315200.0,4.34,4.34,4.31,4.32,1315200.0
2013-03-20 10:30:00,4.32,4.33,4.29,4.31,1206400.0,4.32,4.33,4.29,4.31,1206400.0
2013-03-20 11:00:00,4.31,4.32,4.3,4.31,1891200.0,4.31,4.32,4.3,4.31,1891200.0
2013-03-20 11:30:00,4.31,4.31,4.31,4.31,1785600.0,4.31,4.31,4.31,4.31,1785600.0
2013-03-20 12:00:00,4.31,4.31,4.31,4.31,665600.0,4.31,4.31,4.31,4.31,665600.0
2013-03-20 12:30:00,4.31,4.32,4.31,4.31,726400.0,4.31,4.32,4.31,4.31,726400.0
2013-03-20 13:00:00,4.31,4.32,4.31,4.32,672000.0,4.31,4.32,4.31,4.32,672000.0
2013-03-20 13:30:00,4.32,4.32,4.31,4.31,1352000.0,4.32,4.32,4.31,4.31,1352000.0
2013-03-20 14:00:00,4.31,4.32,4.31,4.31,1260800.0,4.31,4.32,4.31,4.31,1260800.0
2013-03-20 14:30:00,4.31,4.32,4.31,4.32,894400.0,4.31,4.32,4.31,4.32,894400.0
2013-03-20 15:00:00,4.32,4.32,4.31,4.31,1083200.0,4.32,4.32,4.31,4.31,1083200.0
2013-03-20 15:30:00,4.31,4.32,4.31,4.32,2382400.0,4.31,4.32,4.31,4.32,2382400.0
2013-03-21 09:30:00,4.3,4.3,4.28,4.29,196800.0,4.3,4.3,4.28,4.29,196800.0
2013-03-21 10:00:00,4.29,4.29,4.26,4.27,565600.0,4.29,4.29,4.26,4.27,565600.0
2013-03-21 10:30:00,4.27,4.27,4.25,4.26,418400.0,4.27,4.27,4.25,4.26,418400.0
2013-03-21 11:00:00,4.26,4.28,4.25,4.25,242400.0,4.26,4.28,4.25,4.25,242400.0
2013-03-21 11:30:00,4.26,4.26,4.24,4.25,187200.0,4.26,4.26,4.24,4.25,187200.0
2013-03-21 12:00:00,4.25,4.27,4.25,4.26,296800.0,4.25,4.27,4.25,4.26,296800.0
2013-03-21 12:30:00,4.26,4.26,4.25,4.25,161600.0,4.26,4.26,4.25,4.25,161600.0
2013-03-21 13:00:00,4.25,4.26,4.25,4.25,326400.0,4.25,4.26,4.25,4.25,326400.0
2013-03-21 13:30:00,4.25,4.26,4.25,4.26,546400.0,4.25,4.26,4.25,4.26,546400.0
2013-03-21 14:00:00,4.26,4.26,4.25,4.26,888800.0,4.26,4.26,4.25,4.26,888800.0
2013-03-21 14:30:00,4.26,4.26,4.25,4.25,287200.0,4.26,4.26,4.25,4.25,287200.0
2013-03-21 15:00:00,4.25,4.26,4.24,4.24,944000.0,4.25,4.26,4.24,4.24,944000.0
2013-03-21 15:30:00,4.24,4.24,4.22,4.23,1320800.0,4.24,4.24,4.22,4.23,1320800.0
2013-03-22 09:30:00,4.23,4.26,4.23,4.25,316000.0,4.23,4.26,4.23,4.25,316000.0
2013-03-22 10:00:00,4.25,4.26,4.25,4.26,162400.0,4.25,4.26,4.25,4.26,162400.0
2013-03-22 10:30:00,4.26,4.27,4.26,4.26,251200.0,4.26,4.27,4.26,4.26,251200.0
2013-03-22 11:00:00,4.26,4.26,4.25,4.25,117600.0,4.26,4.26,4.25,4.25,117600.0
2013-03-22 11:30:00,4.25,4.26,4.24,4.25,291200.0,4.25,4.26,4.24,4.25,291200.0
2013-03-22 12:00:00,4.25,4.26,4.25,4.25,343200.0,4.25,4.26,4.25,4.25,343200.0
2013-03-22 12:30:00,4.25,4.25,4.25,4.25,118400.0,4.25,4.25,4.25,4.25,118400.0
2013-03-22 13:00:00,4.25,4.26,4.25,4.25,147200.0,4.25,4.26,4.25,4.25,147200.0
2013-03-22 13:30:00,4.25,4.26,4.25,4.25,195200.0,4.25,4.26,4.25,4.25,195200.0
2013-03-22 14:00:00,4.25,4.25,4.24,4.25,164800.0,4.25,4.25,4.24,4.25,164800.0
2013-03-22 14:30:00,4.25,4.26,4.25,4.25,296800.0,4.25,4.26,4.25,4.25,296800.0
2013-03-22 15:00:00,4.25,4.26,4.25,4.25,408800.0,4.25,4.26,4.25,4.25,408800.0
2013-03-22 15:30:00,4.25,4.26,4.25,4.26,1021600.0,4.25,4.26,4.25,4.26,1021600.0
2013-03-25 09:30:00,4.29,4.3,4.27,4.27,96800.0,4.29,4.3,4.27,4.27,96800.0
2013-03-25 10:00:00,4.28,4.31,4.28,4.3,228800.0,4.28,4.31,4.28,4.3,228800.0
2013-03-25 10:30:00,4.31,4.31,4.3,4.3,244000.0,4.31,4.31,4.3,4.3,244000.0
2013-03-25 11:00:00,4.3,4.3,4.29,4.3,840800.0,4.3,4.3,4.29,4.3,840800.0
2013-03-25 11:30:00,4.3,4.31,4.29,4.31,380800.0,4.3,4.31,4.29,4.31,380800.0
2013-03-25 12:00:00,4.31,4.31,4.3,4.31,145600.0,4.31,4.31,4.3,4.31,145600.0
2013-03-25 12:30:00,4.31,4.31,4.3,4.31,271200.0,4.31,4.31,4.3,4.31,271200.0
2013-03-25 13:00:00,4.3,4.31,4.3,4.31,151200.0,4.3,4.31,4.3,4.31,151200.0
2013-03-25 13:30:00,4.31,4.32,4.3,4.31,350400.0,4.31,4.32,4.3,4.31,350400.0
2013-03-25 14:00:00,4.31,4.31,4.3,4.3,175200.0,4.31,4.31,4.3,4.3,175200.0
2013-03-25 14:30:00,4.3,4.3,4.27,4.27,203200.0,4.3,4.3,4.27,4.27,203200.0
2013-03-25 15:00:00,4.28,4.28,4.25,4.26,233600.0,4.28,4.28,4.25,4.26,233600.0
2013-03-25 15:30:00,4.26,4.27,4.26,4.27,456000.0,4.26,4.27,4.26,4.27,456000.0
2013-03-26 09:30:00,4.29,4.3,4.28,4.29,104000.0,4.29,4.3,4.28,4.29,104000.0
2013-03-26 10:00:00,4.29,4.31,4.28,4.31,102400.0,4.29,4.31,4.28,4.31,102400.0
2013-03-26 10:30:00,4.3,4.31,4.29,4.3,136000.0,4.3,4.31,4.29,4.3,136000.0
2013-03-26 11:00:00,4.3,4.3,4.28,4.28,214400.0,4.3,4.3,4.28,4.28,214400.0
2013-03-26 11:30:00,4.28,4.29,4.28,4.28,94400.0,4.28,4.29,4.28,4.28,94400.0
2013-03-26 12:00:00,4.28,4.28,4.27,4.28,68800.0,4.28,4.28,4.27,4.28,68800.0
2013-03-26 12:30:00,4.28,4.28,4.26,4.27,52800.0,4.28,4.28,4.26,4.27,52800.0
2013-03-26 13:00:00,4.27,4.28,4.26,4.27,72000.0,4.27,4.28,4.26,4.27,72000.0
2013-03-26 13:30:00,4.27,4.27,4.26,4.27,145600.0,4.27,4.27,4.26,4.27,145600.0
2013-03-26 14:00:00,4.27,4.29,4.27,4.28,160000.0,4.27,4.29,4.27,4.28,160000.0
2013-03-26 14:30:00,4.29,4.31,4.28,4.28,602400.0,4.29,4.31,4.28,4.28,602400.0
2013-03-26 15:00:00,4.28,4.29,4.28,4.29,207200.0,4.28,4.29,4.28,4.29,207200.0
2013-03-26 15:30:00,4.29,4.29,4.28,4.29,478400.0,4.29,4.29,4.28,4.29,478400.0
2013-03-27 09:30:00,4.25,4.27,4.23,4.25,624800.0,4.25,4.27,4.23,4.25,624800.0
2013-03-27 10:00:00,4.25,4.25,4.23,4.25,98400.0,4.25,4.25,4.23,4.25,98400.0
2013-03-27 10:30:00,4.25,4.26,4.25,4.26,312800.0,4.25,4.26,4.25,4.26,312800.0
2013-03-27 11:00:00,4.26,4.27,4.25,4.27,1227200.0,4.26,4.27,4.25,4.27,1227200.0
2013-03-27 11:30:00,4.27,4.29,4.27,4.29,244000.0,4.27,4.29,4.27,4.29,244000.0
2013-03-27 12:00:00,4.28,4.3,4.28,4.28,547200.0,4.28,4.3,4.28,4.28,547200.0
2013-03-27 12:30:00,4.28,4.3,4.27,4.27,733600.0,4.28,4.3,4.27,4.27,733600.0
2013-03-27 13:00:00,4.27,4.28,4.26,4.26,728000.0,4.27,4.28,4.26,4.26,728000.0
2013-03-27 13:30:00,4.26,4.28,4.26,4.27,573600.0,4.26,4.28,4.26,4.27,573600.0
2013-03-27 14:00:00,4.27,4.27,4.25,4.26,424800.0,4.27,4.27,4.25,4.26,424800.0
2013-03-27 14:30:00,4.26,4.26,4.25,4.26,350400.0,4.26,4.26,4.25,4.26,350400.0
2013-03-27 15:00:00,4.26,4.28,4.26,4.27,777600.0,4.26,4.28,4.26,4.27,777600.0
2013-03-27 15:30:00,4.27,4.28,4.26,4.27,851200.0,4.27,4.28,4.26,4.27,851200.0
2013-03-28 09:30:00,4.28,4.28,4.25,4.28,350400.0,4.28,4.28,4.25,4.28,350400.0
2013-03-28 10:00:00,4.28,4.28,4.27,4.28,204000.0,4.28,4.28,4.27,4.28,204000.0
2013-03-28 10:30:00,4.28,4.3,4.28,4.3,268800.0,4.28,4.3,4.28,4.3,268800.0
2013-03-28 11:00:00,4.3,4.3,4.3,4.3,344800.0,4.3,4.3,4.3,4.3,344800.0
2013-03-28 11:30:00,4.3,4.3,4.3,4.3,480800.0,4.3,4.3,4.3,4.3,480800.0
2013-03-28 12:00:00,4.3,4.3,4.27,4.29,392800.0,4.3,4.3,4.27,4.29,392800.0
2013-03-28 12:30:00,4.29,4.29,4.27,4.28,300800.0,4.29,4.29,4.27,4.28,300800.0
2013-03-28 13:00:00,4.27,4.28,4.26,4.26,431200.0,4.27,4.28,4.26,4.26,431200.0
2013-03-28 13:30:00,4.26,4.28,4.26,4.27,396800.0,4.26,4.28,4.26,4.27,396800.0
2013-03-28 14:00:00,4.27,4.27,4.26,4.27,182400.0,4.27,4.27,4.26,4.27,182400.0
2013-03-28 14:30:00,4.27,4.27,4.26,4.26,168000.0,4.27,4.27,4.26,4.26,168000.0
2013-03-28 15:00:00,4.26,4.28,4.26,4.28,182400.0,4.26,4.28,4.26,4.28,182400.0
2013-03-28 15:30:00,4.28,4.29,4.28,4.29,635200.0,4.28,4.29,4.28,4.29,635200.0
2013-04-01 09:30:00,4.28,4.29,4.26,4.28,326400.0,4.28,4.29,4.26,4.28,326400.0
2013-04-01 10:00:00,4.27,4.28,4.25,4.27,350400.0,4.27,4.28,4.25,4.27,350400.0
2013-04-01 10:30:00,4.27,4.27,4.24,4.24,312800.0,4.27,4.27,4.24,4.24,312800.0
2013-04-01 11:00:00,4.23,4.23,4.21,4.23,393600.0,4.23,4.23,4.21,4.23,393600.0
2013-04-01 11:30:00,4.23,4.23,4.22,4.23,273600.0,4.23,4.23,4.22,4.23,273600.0
2013-04-01 12:00:00,4.23,4.24,4.22,4.23,294400.0,4.23,4.24,4.22,4.23,294400.0
2013-04-01 12:30:00,4.23,4.25,4.23,4.24,259200.0,4.23,4.25,4.23,4.24,259200.0
2013-04-01 13:00:00,4.24,4.24,4.23,4.24,244800.0,4.24,4.24,4.23,4.24,244800.0
2013-04-01 13:30:00,4.24,4.24,4.23,4.23,244000.0,4.24,4.24,4.23,4.23,244000.0
2013-04-01 14:00:00,4.23,4.24,4.23,4.23,412800.0,4.23,4.24,4.23,4.23,412800.0
2013-04-01 14:30:00,4.23,4.24,4.23,4.23,139200.0,4.23,4.24,4.23,4.23,139200.0
2013-04-01 15:00:00,4.23,4.24,4.22,4.22,308800.0,4.23,4.24,4.22,4.22,308800.0
2013-04-01 15:30:00,4.23,4.24,4.23,4.23,832000.0,4.23,4.24,4.23,4.23,832000.0
2013-04-02 09:30:00,4.25,4.26,4.24,4.26,613600.0,4.25,4.26,4.24,4.26,613600.0
2013-04-02 10:00:00,4.26,4.27,4.25,4.25,220000.0,4.26,4.27,4.25,4.25,220000.0
2013-04-02 10:30:00,4.25,4.28,4.25,4.27,79200.0,4.25,4.28,4.25,4.27,79200.0
2013-04-02 11:00:00,4.27,4.27,4.24,4.24,247200.0,4.27,4.27,4.24,4.24,247200.0
2013-04-02 11:30:00,4.24,4.24,4.19,4.22,676800.0,4.24,4.24,4.19,4.22,676800.0
2013-04-02 12:00:00,4.22,4.23,4.22,4.23,83200.0,4.22,4.23,4.22,4.23,83200.0
2013-04-02 12:30:00,4.23,4.24,4.23,4.23,210400.0,4.23,4.24,4.23,4.23,210400.0
2013-04-02 13:00:00,4.23,4.25,4.23,4.25,164000.0,4.23,4.25,4.23,4.25,164000.0
2013-04-02 13:30:00,4.25,4.25,4.21,4.24,656000.0,4.25,4.25,4.21,4.24,656000.0
2013-04-02 14:00:00,4.24,4.25,4.23,4.24,152800.0,4.24,4.25,4.23,4.24,152800.0
2013-04-02 14:30:00,4.24,4.24,4.2,4.2,194400.0,4.24,4.24,4.2,4.2,194400.0
2013-04-02 15:00:00,4.21,4.22,4.2,4.2,514400.0,4.21,4.22,4.2,4.2,514400.0
2013-04-02 15:30:00,4.2,4.21,4.19,4.2,1275200.0,4.2,4.21,4.19,4.2,1275200.0
2013-04-03 09:30:00,4.21,4.22,4.2,4.2,145600.0,4.21,4.22,4.2,4.2,145600.0
2013-04-03 10:00:00,4.2,4.21,4.14,4.16,630400.0,4.2,4.21,4.14,4.16,630400.0
2013-04-03 10:30:00,4.16,4.18,4.16,4.17,519200.0,4.16,4.18,4.16,4.17,519200.0
2013-04-03 11:00:00,4.17,4.17,4.15,4.16,904800.0,4.17,4.17,4.15,4.16,904800.0
2013-04-03 11:30:00,4.16,4.18,4.15,4.18,237600.0,4.16,4.18,4.15,4.18,237600.0
2013-04-03 12:00:00,4.17,4.18,4.15,4.15,479200.0,4.17,4.18,4.15,4.15,479200.0
2013-04-03 12:30:00,4.16,4.17,4.16,4.16,222400.0,4.16,4.17,4.16,4.16,222400.0
2013-04-03 13:00:00,4.16,4.17,4.15,4.15,212800.0,4.16,4.17,4.15,4.15,212800.0
2013-04-03 13:30:00,4.15,4.15,4.14,4.14,260800.0,4.15,4.15,4.14,4.14,260800.0
2013-04-03 14:00:00,4.14,4.14,4.13,4.14,154400.0,4.14,4.14,4.13,4.14,154400.0
2013-04-03 14:30:00,4.14,4.15,4.14,4.15,193600.0,4.14,4.15,4.14,4.15,193600.0
2013-04-03 15:00:00,4.15,4.15,4.13,4.14,253600.0,4.15,4.15,4.13,4.14,253600.0
2013-04-03 15:30:00,4.14,4.14,4.12,4.14,1179200.0,4.14,4.14,4.12,4.14,1179200.0
2013-04-04 09:30:00,4.15,4.15,4.11,4.11,244800.0,4.15,4.15,4.11,4.11,244800.0
2013-04-04 10:00:00,4.11,4.13,4.09,4.1,409600.0,4.11,4.13,4.09,4.1,409600.0
2013-04-04 10:30:00,4.1,4.13,4.1,4.12,490400.0,4.1,4.13,4.1,4.12,490400.0
2013-04-04 11:00:00,4.11,4.13,4.11,4.13,351200.0,4.11,4.13,4.11,4.13,351200.0
2013-04-04 11:30:00,4.13,4.15,4.13,4.15,915200.0,4.13,4.15,4.13,4.15,915200.0
2013-04-04 12:00:00,4.15,4.15,4.12,4.13,400800.0,4.15,4.15,4.12,4.13,400800.0
2013-04-04 12:30:00,4.13,4.15,4.13,4.15,196000.0,4.13,4.15,4.13,4.15,196000.0
2013-04-04 13:00:00,4.15,4.16,4.14,4.14,153600.0,4.15,4.16,4.14,4.14,153600.0
2013-04-04 13:30:00,4.14,4.16,4.14,4.15,156800.0,4.14,4.16,4.14,4.15,156800.0
2013-04-04 14:00:00,4.15,4.17,4.14,4.16,448800.0,4.15,4.17,4.14,4.16,448800.0
2013-04-04 14:30:00,4.16,4.18,4.16,4.17,716800.0,4.16,4.18,4.16,4.17,716800.0
2013-04-04 15:00:00,4.17,4.18,4.16,4.17,373600.0,4.17,4.18,4.16,4.17,373600.0
2013-04-04 15:30:00,4.17,4.18,4.17,4.17,1133600.0,4.17,4.18,4.17,4.17,1133600.0
2013-04-05 09:30:00,4.13,4.14,4.11,4.13,193600.0,4.13,4.14,4.11,4.13,193600.0
2013-04-05 10:00:00,4.13,4.13,4.11,4.12,363200.0,4.13,4.13,4.11,4.12,363200.0
2013-04-05 10:30:00,4.12,4.14,4.11,4.13,197600.0,4.12,4.14,4.11,4.13,197600.0
2013-04-05 11:00:00,4.13,4.16,4.13,4.16,380800.0,4.13,4.16,4.13,4.16,380800.0
2013-04-05 11:30:00,4.16,4.17,4.15,4.16,169600.0,4.16,4.17,4.15,4.16,169600.0
2013-04-05 12:00:00,4.16,4.17,4.16,4.17,145600.0,4.16,4.17,4.16,4.17,145600.0
2013-04-05 12:30:00,4.17,4.18,4.17,4.17,115200.0,4.17,4.18,4.17,4.17,115200.0
2013-04-05 13:00:00,4.17,4.18,4.16,4.18,235200.0,4.17,4.18,4.16,4.18,235200.0
2013-04-05 13:30:00,4.18,4.18,4.16,4.17,440800.0,4.18,4.18,4.16,4.17,440800.0
2013-04-05 14:00:00,4.17,4.17,4.16,4.16,216000.0,4.17,4.17,4.16,4.16,216000.0
2013-04-05 14:30:00,4.16,4.16,4.16,4.16,180800.0,4.16,4.16,4.16,4.16,180800.0
2013-04-05 15:00:00,4.16,4.16,4.15,4.15,412800.0,4.16,4.16,4.15,4.15,412800.0
2013-04-05 15:30:00,4.15,4.17,4.15,4.16,941600.0,4.15,4.17,4.15,4.16,941600.0
2013-04-08 09:30:00,4.16,4.18,4.15,4.16,372000.0,4.16,4.18,4.15,4.16,372000.0
2013-04-08 10:00:00,4.16,4.16,4.14,4.15,151200.0,4.16,4.16,4.14,4.15,151200.0
2013-04-08 10:30:00,4.16,4.17,4.15,4.16,242400.0,4.16,4.17,4.15,4.16,242400.0
2013-04-08 11:00:00,4.16,4.17,4.15,4.15,131200.0,4.16,4.17,4.15,4.15,131200.0
2013-04-08 11:30:00,4.15,4.16,4.15,4.16,108800.0,4.15,4.16,4.15,4.16,108800.0
2013-04-08 12:00:00,4.16,4.17,4.16,4.17,188800.0,4.16,4.17,4.16,4.17,188800.0
2013-04-08 12:30:00,4.17,4.18,4.17,4.17,50400.0,4.17,4.18,4.17,4.17,50400.0
2013-04-08 13:00:00,4.17,4.17,4.16,4.16,105600.0,4.17,4.17,4.16,4.16,105600.0
2013-04-08 13:30:00,4.16,4.17,4.16,4.17,149600.0,4.16,4.17,4.16,4.17,149600.0
2013-04-08 14:00:00,4.17,4.18,4.17,4.18,146400.0,4.17,4.18,4.17,4.18,146400.0
2013-04-08 14:30:00,4.18,4.18,4.17,4.18,106400.0,4.18,4.18,4.17,4.18,106400.0
2013-04-08 15:00:00,4.18,4.18,4.18,4.18,128000.0,4.18,4.18,4.18,4.18,128000.0
2013-04-08 15:30:00,4.18,4.19,4.17,4.17,1121600.0,4.18,4.19,4.17,4.17,1121600.0
2013-04-09 09:30:00,4.17,4.18,4.16,4.17,112000.0,4.17,4.18,4.16,4.17,112000.0
2013-04-09 10:00:00,4.17,4.19,4.17,4.18,298400.0,4.17,4.19,4.17,4.18,298400.0
2013-04-09 10:30:00,4.18,4.19,4.18,4.18,536000.0,4.18,4.19,4.18,4.18,536000.0
2013-04-09 11:00:00,4.18,4.19,4.16,4.17,255200.0,4.18,4.19,4.16,4.17,255200.0
2013-04-09 11:30:00,4.17,4.17,4.16,4.17,127200.0,4.17,4.17,4.16,4.17,127200.0
2013-04-09 12:00:00,4.17,4.17,4.16,4.17,140800.0,4.17,4.17,4.16,4.17,140800.0
2013-04-09 12:30:00,4.17,4.17,4.16,4.16,58400.0,4.17,4.17,4.16,4.16,58400.0
2013-04-09 13:00:00,4.16,4.18,4.16,4.18,120000.0,4.16,4.18,4.16,4.18,120000.0
2013-04-09 13:30:00,4.18,4.19,4.18,4.19,127200.0,4.18,4.19,4.18,4.19,127200.0
2013-04-09 14:00:00,4.19,4.2,4.18,4.19,137600.0,4.19,4.2,4.18,4.19,137600.0
2013-04-09 14:30:00,4.19,4.21,4.19,4.19,190400.0,4.19,4.21,4.19,4.19,190400.0
2013-04-09 15:00:00,4.19,4.19,4.18,4.18,272000.0,4.19,4.19,4.18,4.18,272000.0
2013-04-09 15:30:00,4.18,4.18,4.17,4.18,593600.0,4.18,4.18,4.17,4.18,593600.0
2013-04-10 09:30:00,4.19,4.21,4.18,4.21,205600.0,4.19,4.21,4.18,4.21,205600.0
2013-04-10 10:00:00,4.21,4.23,4.2,4.23,259200.0,4.21,4.23,4.2,4.23,259200.0
2013-04-10 10:30:00,4.23,4.24,4.22,4.24,177600.0,4.23,4.24,4.22,4.24,177600.0
2013-04-10 11:00:00,4.25,4.26,4.24,4.25,368800.0,4.25,4.26,4.24,4.25,368800.0
2013-04-10 11:30:00,4.26,4.26,4.25,4.26,301600.0,4.26,4.26,4.25,4.26,301600.0
2013-04-10 12:00:00,4.26,4.27,4.25,4.26,156000.0,4.26,4.27,4.25,4.26,156000.0
2013-04-10 12:30:00,4.26,4.26,4.25,4.25,255200.0,4.26,4.26,4.25,4.25,255200.0
2013-04-10 13:00:00,4.25,4.27,4.25,4.26,479200.0,4.25,4.27,4.25,4.26,479200.0
2013-04-10 13:30:00,4.26,4.28,4.26,4.28,465600.0,4.26,4.28,4.26,4.28,465600.0
2013-04-10 14:00:00,4.28,4.28,4.28,4.28,579200.0,4.28,4.28,4.28,4.28,579200.0
2013-04-10 14:30:00,4.28,4.28,4.27,4.28,260800.0,4.28,4.28,4.27,4.28,260800.0
2013-04-10 15:00:00,4.28,4.28,4.28,4.28,412000.0,4.28,4.28,4.28,4.28,412000.0
2013-04-10 15:30:00,4.28,4.29,4.26,4.26,1855200.0,4.28,4.29,4.26,4.26,1855200.0
2013-04-11 09:30:00,4.27,4.28,4.23,4.25,817600.0,4.27,4.28,4.23,4.25,817600.0
2013-04-11 10:00:00,4.26,4.27,4.25,4.27,292000.0,4.26,4.27,4.25,4.27,292000.0
2013-04-11 10:30:00,4.27,4.29,4.27,4.28,152800.0,4.27,4.29,4.27,4.28,152800.0
2013-04-11 11:00:00,4.29,4.3,4.28,4.29,230400.0,4.29,4.3,4.28,4.29,230400.0
2013-04-11 11:30:00,4.29,4.3,4.28,4.28,196000.0,4.29,4.3,4.28,4.28,196000.0
2013-04-11 12:00:00,4.28,4.28,4.27,4.28,96800.0,4.28,4.28,4.27,4.28,96800.0
2013-04-11 12:30:00,4.28,4.28,4.26,4.26,379200.0,4.28,4.28,4.26,4.26,379200.0
2013-04-11 13:00:00,4.26,4.27,4.26,4.27,103200.0,4.26,4.27,4.26,4.27,103200.0
2013-04-11 13:30:00,4.27,4.28,4.27,4.27,213600.0,4.27,4.28,4.27,4.27,213600.0
2013-04-11 14:00:00,4.27,4.27,4.24,4.24,362400.0,4.27,4.27,4.24,4.24,362400.0
2013-04-11 14:30:00,4.24,4.25,4.24,4.25,257600.0,4.24,4.25,4.24,4.25,257600.0
2013-04-11 15:00:00,4.25,4.26,4.24,4.25,360000.0,4.25,4.26,4.24,4.25,360000.0
2013-04-11 15:30:00,4.25,4.26,4.24,4.25,1213600.0,4.25,4.26,4.24,4.25,1213600.0
2013-04-12 09:30:00,4.23,4.25,4.19,4.24,684000.0,4.23,4.25,4.19,4.24,684000.0
2013-04-12 10:00:00,4.24,4.24,4.24,4.24,256000.0,4.24,4.24,4.24,4.24,256000.0
2013-04-12 10:30:00,4.24,4.24,4.24,4.24,346400.0,4.24,4.24,4.24,4.24,346400.0
2013-04-12 11:00:00,4.24,4.24,4.23,4.24,1212000.0,4.24,4.24,4.23,4.24,1212000.0
2013-04-12 11:30:00,4.24,4.25,4.24,4.25,124800.0,4.24,4.25,4.24,4.25,124800.0
2013-04-12 12:00:00,4.25,4.26,4.25,4.26,272800.0,4.25,4.26,4.25,4.26,272800.0
2013-04-12 12:30:00,4.26,4.28,4.26,4.27,192000.0,4.26,4.28,4.26,4.27,192000.0
2013-04-12 13:00:00,4.27,4.29,4.27,4.27,385600.0,4.27,4.29,4.27,4.27,385600.0
2013-04-12 13:30:00,4.27,4.27,4.25,4.25,151200.0,4.27,4.27,4.25,4.25,151200.0
2013-04-12 14:00:00,4.25,4.25,4.25,4.25,128800.0,4.25,4.25,4.25,4.25,128800.0
2013-04-12 14:30:00,4.25,4.25,4.25,4.25,173600.0,4.25,4.25,4.25,4.25,173600.0
2013-04-12 15:00:00,4.25,4.25,4.24,4.24,353600.0,4.25,4.25,4.24,4.24,353600.0
2013-04-12 15:30:00,4.24,4.25,4.22,4.22,1728000.0,4.24,4.25,4.22,4.22,1728000.0
2013-04-15 09:30:00,4.21,4.22,4.2,4.21,392800.0,4.21,4.22,4.2,4.21,392800.0
2013-04-15 10:00:00,4.2,4.2,4.17,4.19,380000.0,4.2,4.2,4.17,4.19,380000.0
2013-04-15 10:30:00,4.18,4.19,4.18,4.18,227200.0,4.18,4.19,4.18,4.18,227200.0
2013-04-15 11:00:00,4.18,4.19,4.16,4.16,441600.0,4.18,4.19,4.16,4.16,441600.0
2013-04-15 11:30:00,4.16,4.16,4.14,4.14,328000.0,4.16,4.16,4.14,4.14,328000.0
2013-04-15 12:00:00,4.14,4.14,4.11,4.12,279200.0,4.14,4.14,4.11,4.12,279200.0
2013-04-15 12:30:00,4.12,4.12,4.1,4.12,390400.0,4.12,4.12,4.1,4.12,390400.0
2013-04-15 13:00:00,4.12,4.12,4.09,4.1,312800.0,4.12,4.12,4.09,4.1,312800.0
2013-04-15 13:30:00,4.1,4.1,4.09,4.09,224800.0,4.1,4.1,4.09,4.09,224800.0
2013-04-15 14:00:00,4.09,4.1,4.07,4.08,304800.0,4.09,4.1,4.07,4.08,304800.0
2013-04-15 14:30:00,4.08,4.09,4.07,4.07,397600.0,4.08,4.09,4.07,4.07,397600.0
2013-04-15 15:00:00,4.07,4.07,4.05,4.06,856000.0,4.07,4.07,4.05,4.06,856000.0
2013-04-15 15:30:00,4.06,4.09,4.04,4.09,2707200.0,4.06,4.09,4.04,4.09,2707200.0
2013-04-16 09:30:00,4.12,4.12,4.11,4.12,247200.0,4.12,4.12,4.11,4.12,247200.0
2013-04-16 10:00:00,4.11,4.15,4.11,4.13,191200.0,4.11,4.15,4.11,4.13,191200.0
2013-04-16 10:30:00,4.13,4.14,4.12,4.13,247200.0,4.13,4.14,4.12,4.13,247200.0
2013-04-16 11:00:00,4.13,4.15,4.13,4.13,303200.0,4.13,4.15,4.13,4.13,303200.0
2013-04-16 11:30:00,4.14,4.14,4.13,4.14,116800.0,4.14,4.14,4.13,4.14,116800.0
2013-04-16 12:00:00,4.14,4.15,4.14,4.14,112800.0,4.14,4.15,4.14,4.14,112800.0
2013-04-16 12:30:00,4.14,4.16,4.14,4.16,275200.0,4.14,4.16,4.14,4.16,275200.0
2013-04-16 13:00:00,4.16,4.16,4.15,4.16,232000.0,4.16,4.16,4.15,4.16,232000.0
2013-04-16 13:30:00,4.16,4.17,4.15,4.16,364800.0,4.16,4.17,4.15,4.16,364800.0
2013-04-16 14:00:00,4.15,4.16,4.15,4.16,473600.0,4.15,4.16,4.15,4.16,473600.0
2013-04-16 14:30:00,4.16,4.16,4.14,4.14,785600.0,4.16,4.16,4.14,4.14,785600.0
2013-04-16 15:00:00,4.14,4.15,4.14,4.15,396800.0,4.14,4.15,4.14,4.15,396800.0
2013-04-16 15:30:00,4.15,4.17,4.15,4.16,1044000.0,4.15,4.17,4.15,4.16,1044000.0
2013-04-17 09:30:00,4.14,4.14,4.08,4.11,542400.0,4.14,4.14,4.08,4.11,542400.0
2013-04-17 10:00:00,4.11,4.11,4.09,4.1,1094400.0,4.11,4.11,4.09,4.1,1094400.0
2013-04-17 10:30:00,4.1,4.1,4.08,4.09,1056000.0,4.1,4.1,4.08,4.09,1056000.0
2013-04-17 11:00:00,4.08,4.09,4.07,4.08,665600.0,4.08,4.09,4.07,4.08,665600.0
2013-04-17 11:30:00,4.08,4.08,4.07,4.08,467200.0,4.08,4.08,4.07,4.08,467200.0
2013-04-17 12:00:00,4.08,4.08,4.06,4.06,550400.0,4.08,4.08,4.06,4.06,550400.0
2013-04-17 12:30:00,4.06,4.06,4.05,4.05,518400.0,4.06,4.06,4.05,4.05,518400.0
2013-04-17 13:00:00,4.06,4.06,4.05,4.05,388800.0,4.06,4.06,4.05,4.05,388800.0
2013-04-17 13:30:00,4.05,4.07,4.05,4.06,516800.0,4.05,4.07,4.05,4.06,516800.0
2013-04-17 14:00:00,4.06,4.08,4.06,4.07,988800.0,4.06,4.08,4.06,4.07,988800.0
2013-04-17 14:30:00,4.07,4.07,4.05,4.05,1108800.0,4.07,4.07,4.05,4.05,1108800.0
2013-04-17 15:00:00,4.05,4.08,4.05,4.07,1064000.0,4.05,4.08,4.05,4.07,1064000.0
2013-04-17 15:30:00,4.07,4.07,4.06,4.06,2011200.0,4.07,4.07,4.06,4.06,2011200.0
2013-04-18 09:30:00,4.08,4.08,4.03,4.03,268000.0,4.08,4.08,4.03,4.03,268000.0
2013-04-18 10:00:00,4.03,4.04,4.01,4.03,371200.0,4.03,4.04,4.01,4.03,371200.0
2013-04-18 10:30:00,4.04,4.07,4.04,4.06,256800.0,4.04,4.07,4.04,4.06,256800.0
2013-04-18 11:00:00,4.06,4.06,4.05,4.05,398400.0,4.06,4.06,4.05,4.05,398400.0
2013-04-18 11:30:00,4.05,4.05,4.04,4.05,392000.0,4.05,4.05,4.04,4.05,392000.0
2013-04-18 12:00:00,4.05,4.06,4.05,4.06,242400.0,4.05,4.06,4.05,4.06,242400.0
2013-04-18 12:30:00,4.06,4.06,4.05,4.06,144000.0,4.06,4.06,4.05,4.06,144000.0
2013-04-18 13:00:00,4.06,4.07,4.06,4.06,361600.0,4.06,4.07,4.06,4.06,361600.0
2013-04-18 13:30:00,4.06,4.06,4.04,4.04,148000.0,4.06,4.06,4.04,4.04,148000.0
2013-04-18 14:00:00,4.04,4.04,4.01,4.02,324000.0,4.04,4.04,4.01,4.02,324000.0
2013-04-18 14:30:00,4.02,4.02,4.0,4.01,311200.0,4.02,4.02,4.0,4.01,311200.0
2013-04-18 15:00:00,4.01,4.02,4.0,4.02,537600.0,4.01,4.02,4.0,4.02,537600.0
2013-04-18 15:30:00,4.02,4.03,4.01,4.01,935200.0,4.02,4.03,4.01,4.01,935200.0
2013-04-19 09:30:00,4.03,4.03,4.01,4.02,440800.0,4.03,4.03,4.01,4.02,440800.0
2013-04-19 10:00:00,4.03,4.05,4.03,4.04,172000.0,4.03,4.05,4.03,4.04,172000.0
2013-04-19 10:30:00,4.04,4.05,4.04,4.05,215200.0,4.04,4.05,4.04,4.05,215200.0
2013-04-19 11:00:00,4.05,4.08,4.05,4.08,161600.0,4.05,4.08,4.05,4.08,161600.0
2013-04-19 11:30:00,4.08,4.09,4.08,4.08,133600.0,4.08,4.09,4.08,4.08,133600.0
2013-04-19 12:00:00,4.08,4.08,4.07,4.08,76000.0,4.08,4.08,4.07,4.08,76000.0
2013-04-19 12:30:00,4.08,4.08,4.07,4.08,174400.0,4.08,4.08,4.07,4.08,174400.0
2013-04-19 13:00:00,4.08,4.08,4.07,4.08,99200.0,4.08,4.08,4.07,4.08,99200.0
2013-04-19 13:30:00,4.08,4.09,4.08,4.09,222400.0,4.08,4.09,4.08,4.09,222400.0
2013-04-19 14:00:00,4.09,4.1,4.09,4.1,140000.0,4.09,4.1,4.09,4.1,140000.0
2013-04-19 14:30:00,4.1,4.1,4.09,4.1,309600.0,4.1,4.1,4.09,4.1,309600.0
2013-04-19 15:00:00,4.1,4.11,4.1,4.11,308000.0,4.1,4.11,4.1,4.11,308000.0
2013-04-19 15:30:00,4.1,4.11,4.1,4.1,667200.0,4.1,4.11,4.1,4.1,667200.0
2013-04-22 09:30:00,4.1,4.1,4.06,4.07,190400.0,4.1,4.1,4.06,4.07,190400.0
2013-04-22 10:00:00,4.07,4.09,4.07,4.09,236800.0,4.07,4.09,4.07,4.09,236800.0
2013-04-22 10:30:00,4.09,4.1,4.08,4.09,310400.0,4.09,4.1,4.08,4.09,310400.0
2013-04-22 11:00:00,4.09,4.1,4.09,4.1,115200.0,4.09,4.1,4.09,4.1,115200.0
2013-04-22 11:30:00,4.1,4.11,4.1,4.1,128000.0,4.1,4.11,4.1,4.1,128000.0
2013-04-22 12:00:00,4.1,4.11,4.1,4.11,420800.0,4.1,4.11,4.1,4.11,420800.0
2013-04-22 12:30:00,4.1,4.11,4.1,4.1,272800.0,4.1,4.11,4.1,4.1,272800.0
2013-04-22 13:00:00,4.1,4.11,4.1,4.11,548000.0,4.1,4.11,4.1,4.11,548000.0
2013-04-22 13:30:00,4.11,4.12,4.11,4.11,104000.0,4.11,4.12,4.11,4.11,104000.0
2013-04-22 14:00:00,4.12,4.14,4.12,4.14,333600.0,4.12,4.14,4.12,4.14,333600.0
2013-04-22 14:30:00,4.14,4.15,4.14,4.15,524000.0,4.14,4.15,4.14,4.15,524000.0
2013-04-22 15:00:00,4.15,4.15,4.15,4.15,326400.0,4.15,4.15,4.15,4.15,326400.0
2013-04-22 15:30:00,4.15,4.16,4.15,4.15,801600.0,4.15,4.16,4.15,4.15,801600.0
2013-04-23 09:30:00,4.17,4.19,4.16,4.18,456000.0,4.17,4.19,4.16,4.18,456000.0
2013-04-23 10:00:00,4.18,4.2,4.18,4.2,125600.0,4.18,4.2,4.18,4.2,125600.0
2013-04-23 10:30:00,4.2,4.23,4.19,4.22,616800.0,4.2,4.23,4.19,4.22,616800.0
2013-04-23 11:00:00,4.22,4.23,4.22,4.23,161600.0,4.22,4.23,4.22,4.23,161600.0
2013-04-23 11:30:00,4.23,4.24,4.22,4.24,319200.0,4.23,4.24,4.22,4.24,319200.0
2013-04-23 12:00:00,4.24,4.24,4.22,4.23,682400.0,4.24,4.24,4.22,4.23,682400.0
2013-04-23 12:30:00,4.23,4.24,4.23,4.24,192800.0,4.23,4.24,4.23,4.24,192800.0
2013-04-23 13:00:00,4.23,4.24,4.2,4.24,992800.0,4.23,4.24,4.2,4.24,992800.0
2013-04-23 13:30:00,4.24,4.24,4.23,4.24,193600.0,4.24,4.24,4.23,4.24,193600.0
2013-04-23 14:00:00,4.24,4.24,4.23,4.23,271200.0,4.24,4.24,4.23,4.23,271200.0
2013-04-23 14:30:00,4.23,4.25,4.23,4.25,757600.0,4.23,4.25,4.23,4.25,757600.0
2013-04-23 15:00:00,4.25,4.25,4.24,4.24,797600.0,4.25,4.25,4.24,4.24,797600.0
2013-04-23 15:30:00,4.24,4.27,4.24,4.27,2464800.0,4.24,4.27,4.24,4.27,2464800.0
2013-04-24 09:30:00,4.26,4.28,4.26,4.26,251200.0,4.26,4.28,4.26,4.26,251200.0
2013-04-24 10:00:00,4.26,4.27,4.23,4.25,920000.0,4.26,4.27,4.23,4.25,920000.0
2013-04-24 10:30:00,4.25,4.26,4.25,4.25,150400.0,4.25,4.26,4.25,4.25,150400.0
2013-04-24 11:00:00,4.26,4.26,4.25,4.26,394400.0,4.26,4.26,4.25,4.26,394400.0
2013-04-24 11:30:00,4.26,4.26,4.25,4.25,125600.0,4.26,4.26,4.25,4.25,125600.0
2013-04-24 12:00:00,4.25,4.26,4.25,4.26,264000.0,4.25,4.26,4.25,4.26,264000.0
2013-04-24 12:30:00,4.26,4.26,4.25,4.25,97600.0,4.26,4.26,4.25,4.25,97600.0
2013-04-24 13:00:00,4.25,4.27,4.25,4.27,110400.0,4.25,4.27,4.25,4.27,110400.0
2013-04-24 13:30:00,4.27,4.27,4.26,4.26,95200.0,4.27,4.27,4.26,4.26,95200.0
2013-04-24 14:00:00,4.27,4.27,4.26,4.27,128800.0,4.27,4.27,4.26,4.27,128800.0
2013-04-24 14:30:00,4.27,4.28,4.27,4.27,698400.0,4.27,4.28,4.27,4.27,698400.0
2013-04-24 15:00:00,4.27,4.27,4.27,4.27,175200.0,4.27,4.27,4.27,4.27,175200.0
2013-04-24 15:30:00,4.27,4.27,4.26,4.27,550400.0,4.27,4.27,4.26,4.27,550400.0
2013-04-25 09:30:00,4.27,4.31,4.26,4.3,188000.0,4.27,4.31,4.26,4.3,188000.0
2013-04-25 10:00:00,4.31,4.32,4.31,4.32,263200.0,4.31,4.32,4.31,4.32,263200.0
2013-04-25 10:30:00,4.32,4.33,4.31,4.33,778400.0,4.32,4.33,4.31,4.33,778400.0
2013-04-25 11:00:00,4.33,4.33,4.32,4.32,852000.0,4.33,4.33,4.32,4.32,852000.0
2013-04-25 11:30:00,4.33,4.33,4.31,4.31,168000.0,4.33,4.33,4.31,4.31,168000.0
2013-04-25 12:00:00,4.31,4.31,4.29,4.29,88800.0,4.31,4.31,4.29,4.29,88800.0
2013-04-25 12:30:00,4.29,4.3,4.28,4.29,182400.0,4.29,4.3,4.28,4.29,182400.0
2013-04-25 13:00:00,4.3,4.3,4.29,4.29,80000.0,4.3,4.3,4.29,4.29,80000.0
2013-04-25 13:30:00,4.29,4.29,4.29,4.29,512000.0,4.29,4.29,4.29,4.29,512000.0
2013-04-25 14:00:00,4.29,4.31,4.29,4.31,394400.0,4.29,4.31,4.29,4.31,394400.0
2013-04-25 14:30:00,4.31,4.31,4.29,4.29,244800.0,4.31,4.31,4.29,4.29,244800.0
2013-04-25 15:00:00,4.29,4.3,4.29,4.3,1380000.0,4.29,4.3,4.29,4.3,1380000.0
2013-04-25 15:30:00,4.3,4.32,4.3,4.32,960000.0,4.3,4.32,4.3,4.32,960000.0
2013-04-26 09:30:00,4.33,4.33,4.3,4.33,105600.0,4.33,4.33,4.3,4.33,105600.0
2013-04-26 10:00:00,4.33,4.34,4.31,4.31,237600.0,4.33,4.34,4.31,4.31,237600.0
2013-04-26 10:30:00,4.32,4.32,4.29,4.29,87200.0,4.32,4.32,4.29,4.29,87200.0
2013-04-26 11:00:00,4.29,4.3,4.29,4.3,112000.0,4.29,4.3,4.29,4.3,112000.0
2013-04-26 11:30:00,4.3,4.31,4.3,4.3,158400.0,4.3,4.31,4.3,4.3,158400.0
2013-04-26 12:00:00,4.3,4.31,4.3,4.3,135200.0,4.3,4.31,4.3,4.3,135200.0
2013-04-26 12:30:00,4.3,4.3,4.3,4.3,109600.0,4.3,4.3,4.3,4.3,109600.0
2013-04-26 13:00:00,4.3,4.31,4.29,4.31,117600.0,4.3,4.31,4.29,4.31,117600.0
2013-04-26 13:30:00,4.31,4.32,4.31,4.31,86400.0,4.31,4.32,4.31,4.31,86400.0
2013-04-26 14:00:00,4.32,4.32,4.31,4.31,79200.0,4.32,4.32,4.31,4.31,79200.0
2013-04-26 14:30:00,4.31,4.31,4.3,4.31,146400.0,4.31,4.31,4.3,4.31,146400.0
2013-04-26 15:00:00,4.31,4.32,4.31,4.32,199200.0,4.31,4.32,4.31,4.32,199200.0
2013-04-26 15:30:00,4.32,4.33,4.32,4.32,572000.0,4.32,4.33,4.32,4.32,572000.0
2013-04-29 09:30:00,4.32,4.34,4.3,4.33,340000.0,4.32,4.34,4.3,4.33,340000.0
2013-04-29 10:00:00,4.33,4.35,4.33,4.35,899200.0,4.33,4.35,4.33,4.35,899200.0
2013-04-29 10:30:00,4.35,4.36,4.35,4.35,331200.0,4.35,4.36,4.35,4.35,331200.0
2013-04-29 11:00:00,4.36,4.36,4.34,4.36,1252000.0,4.36,4.36,4.34,4.36,1252000.0
2013-04-29 11:30:00,4.36,4.36,4.35,4.35,32800.0,4.36,4.36,4.35,4.35,32800.0
2013-04-29 12:00:00,4.35,4.37,4.35,4.37,443200.0,4.35,4.37,4.35,4.37,443200.0
2013-04-29 12:30:00,4.37,4.37,4.37,4.37,60800.0,4.37,4.37,4.37,4.37,60800.0
2013-04-29 13:00:00,4.37,4.37,4.36,4.36,87200.0,4.37,4.37,4.36,4.36,87200.0
2013-04-29 13:30:00,4.36,4.36,4.35,4.36,600000.0,4.36,4.36,4.35,4.36,600000.0
2013-04-29 14:00:00,4.36,4.38,4.36,4.37,115200.0,4.36,4.38,4.36,4.37,115200.0
2013-04-29 14:30:00,4.37,4.38,4.37,4.37,134400.0,4.37,4.38,4.37,4.37,134400.0
2013-04-29 15:00:00,4.37,4.37,4.36,4.37,272800.0,4.37,4.37,4.36,4.37,272800.0
2013-04-29 15:30:00,4.37,4.37,4.36,4.37,796800.0,4.37,4.37,4.36,4.37,796800.0
2013-04-30 09:30:00,4.36,4.39,4.36,4.36,508000.0,4.36,4.39,4.36,4.36,508000.0
2013-04-30 10:00:00,4.36,4.37,4.33,4.33,286400.0,4.36,4.37,4.33,4.33,286400.0
2013-04-30 10:30:00,4.33,4.34,4.32,4.32,380000.0,4.33,4.34,4.32,4.32,380000.0
2013-04-30 11:00:00,4.32,4.33,4.32,4.32,608800.0,4.32,4.33,4.32,4.32,608800.0
2013-04-30 11:30:00,4.33,4.33,4.32,4.32,480800.0,4.33,4.33,4.32,4.32,480800.0
2013-04-30 12:00:00,4.32,4.32,4.32,4.32,443200.0,4.32,4.32,4.32,4.32,443200.0
2013-04-30 12:30:00,4.32,4.33,4.32,4.33,484800.0,4.32,4.33,4.32,4.33,484800.0
2013-04-30 13:00:00,4.33,4.33,4.32,4.33,239200.0,4.33,4.33,4.32,4.33,239200.0
2013-04-30 13:30:00,4.33,4.35,4.33,4.35,282400.0,4.33,4.35,4.33,4.35,282400.0
2013-04-30 14:00:00,4.35,4.36,4.35,4.36,276000.0,4.35,4.36,4.35,4.36,276000.0
2013-04-30 14:30:00,4.36,4.36,4.35,4.36,380800.0,4.36,4.36,4.35,4.36,380800.0
2013-04-30 15:00:00,4.36,4.38,4.36,4.37,505600.0,4.36,4.38,4.36,4.37,505600.0
2013-04-30 15:30:00,4.37,4.41,4.37,4.41,2159200.0,4.37,4.41,4.37,4.41,2159200.0
2013-05-01 09:30:00,4.38,4.42,4.38,4.41,656000.0,4.38,4.42,4.38,4.41,656000.0
2013-05-01 10:00:00,4.41,4.42,4.4,4.41,591200.0,4.41,4.42,4.4,4.41,591200.0
2013-05-01 10:30:00,4.41,4.41,4.4,4.41,299200.0,4.41,4.41,4.4,4.41,299200.0
2013-05-01 11:00:00,4.41,4.42,4.4,4.41,420800.0,4.41,4.42,4.4,4.41,420800.0
2013-05-01 11:30:00,4.41,4.43,4.41,4.42,765600.0,4.41,4.43,4.41,4.42,765600.0
2013-05-01 12:00:00,4.42,4.42,4.41,4.42,320800.0,4.42,4.42,4.41,4.42,320800.0
2013-05-01 12:30:00,4.42,4.43,4.41,4.41,374400.0,4.42,4.43,4.41,4.41,374400.0
2013-05-01 13:00:00,4.41,4.42,4.41,4.42,649600.0,4.41,4.42,4.41,4.42,649600.0
2013-05-01 13:30:00,4.42,4.43,4.41,4.41,1012800.0,4.42,4.43,4.41,4.41,1012800.0
2013-05-01 14:00:00,4.41,4.44,4.41,4.42,608800.0,4.41,4.44,4.41,4.42,608800.0
2013-05-01 14:30:00,4.42,4.42,4.41,4.42,429600.0,4.42,4.42,4.41,4.42,429600.0
2013-05-01 15:00:00,4.42,4.42,4.41,4.41,993600.0,4.42,4.42,4.41,4.41,993600.0
2013-05-01 15:30:00,4.41,4.42,4.41,4.42,1347200.0,4.41,4.42,4.41,4.42,1347200.0
2013-05-02 09:30:00,4.42,4.43,4.41,4.43,492800.0,4.42,4.43,4.41,4.43,492800.0
2013-05-02 10:00:00,4.43,4.43,4.42,4.42,2676800.0,4.43,4.43,4.42,4.42,2676800.0
2013-05-02 10:30:00,4.42,4.47,4.42,4.46,1095200.0,4.42,4.47,4.42,4.46,1095200.0
2013-05-02 11:00:00,4.46,4.46,4.43,4.44,720800.0,4.46,4.46,4.43,4.44,720800.0
2013-05-02 11:30:00,4.44,4.45,4.43,4.45,217600.0,4.44,4.45,4.43,4.45,217600.0
2013-05-02 12:00:00,4.45,4.45,4.43,4.43,435200.0,4.45,4.45,4.43,4.43,435200.0
2013-05-02 12:30:00,4.43,4.43,4.43,4.43,377600.0,4.43,4.43,4.43,4.43,377600.0
2013-05-02 13:00:00,4.43,4.44,4.43,4.43,342400.0,4.43,4.44,4.43,4.43,342400.0
2013-05-02 13:30:00,4.43,4.43,4.42,4.42,706400.0,4.43,4.43,4.42,4.42,706400.0
2013-05-02 14:00:00,4.42,4.42,4.42,4.42,176000.0,4.42,4.42,4.42,4.42,176000.0
2013-05-02 14:30:00,4.42,4.44,4.42,4.43,311200.0,4.42,4.44,4.42,4.43,311200.0
2013-05-02 15:00:00,4.44,4.44,4.44,4.44,394400.0,4.44,4.44,4.44,4.44,394400.0
2013-05-02 15:30:00,4.44,4.44,4.41,4.42,1276000.0,4.44,4.44,4.41,4.42,1276000.0
2013-05-03 09:30:00,4.44,4.49,4.42,4.46,631200.0,4.44,4.49,4.42,4.46,631200.0
2013-05-03 10:00:00,4.46,4.47,4.45,4.46,525600.0,4.46,4.47,4.45,4.46,525600.0
2013-05-03 10:30:00,4.46,4.48,4.45,4.47,566400.0,4.46,4.48,4.45,4.47,566400.0
2013-05-03 11:00:00,4.47,4.49,4.46,4.49,638400.0,4.47,4.49,4.46,4.49,638400.0
2013-05-03 11:30:00,4.49,4.49,4.48,4.48,270400.0,4.49,4.49,4.48,4.48,270400.0
2013-05-03 12:00:00,4.48,4.49,4.48,4.48,219200.0,4.48,4.49,4.48,4.48,219200.0
2013-05-03 12:30:00,4.48,4.49,4.47,4.49,347200.0,4.48,4.49,4.47,4.49,347200.0
2013-05-03 13:00:00,4.49,4.5,4.47,4.48,485600.0,4.49,4.5,4.47,4.48,485600.0
2013-05-03 13:30:00,4.48,4.48,4.47,4.47,320800.0,4.48,4.48,4.47,4.47,320800.0
2013-05-03 14:00:00,4.47,4.47,4.46,4.46,455200.0,4.47,4.47,4.46,4.46,455200.0
2013-05-03 14:30:00,4.46,4.46,4.44,4.44,552800.0,4.46,4.46,4.44,4.44,552800.0
2013-05-03 15:00:00,4.44,4.45,4.44,4.44,538400.0,4.44,4.45,4.44,4.44,538400.0
2013-05-03 15:30:00,4.44,4.44,4.42,4.42,1616800.0,4.44,4.44,4.42,4.42,1616800.0
2013-05-06 09:30:00,4.42,4.43,4.39,4.4,528800.0,4.42,4.43,4.39,4.4,528800.0
2013-05-06 10:00:00,4.4,4.43,4.4,4.43,539200.0,4.4,4.43,4.4,4.43,539200.0
2013-05-06 10:30:00,4.43,4.43,4.41,4.42,317600.0,4.43,4.43,4.41,4.42,317600.0
2013-05-06 11:00:00,4.42,4.42,4.41,4.41,148000.0,4.42,4.42,4.41,4.41,148000.0
2013-05-06 11:30:00,4.41,4.43,4.41,4.41,448000.0,4.41,4.43,4.41,4.41,448000.0
2013-05-06 12:00:00,4.41,4.43,4.41,4.41,170400.0,4.41,4.43,4.41,4.41,170400.0
2013-05-06 12:30:00,4.42,4.43,4.41,4.43,163200.0,4.42,4.43,4.41,4.43,163200.0
2013-05-06 13:00:00,4.42,4.43,4.42,4.42,200000.0,4.42,4.43,4.42,4.42,200000.0
2013-05-06 13:30:00,4.42,4.43,4.42,4.42,325600.0,4.42,4.43,4.42,4.42,325600.0
2013-05-06 14:00:00,4.43,4.43,4.41,4.42,457600.0,4.43,4.43,4.41,4.42,457600.0
2013-05-06 14:30:00,4.42,4.43,4.42,4.43,305600.0,4.42,4.43,4.42,4.43,305600.0
2013-05-06 15:00:00,4.43,4.43,4.43,4.43,253600.0,4.43,4.43,4.43,4.43,253600.0
2013-05-06 15:30:00,4.43,4.43,4.42,4.43,1264000.0,4.43,4.43,4.42,4.43,1264000.0
2013-05-07 09:30:00,4.43,4.43,4.41,4.42,141600.0,4.43,4.43,4.41,4.42,141600.0
2013-05-07 10:00:00,4.43,4.43,4.4,4.41,193600.0,4.43,4.43,4.4,4.41,193600.0
2013-05-07 10:30:00,4.41,4.41,4.4,4.4,181600.0,4.41,4.41,4.4,4.4,181600.0
2013-05-07 11:00:00,4.4,4.41,4.4,4.4,288000.0,4.4,4.41,4.4,4.4,288000.0
2013-05-07 11:30:00,4.4,4.41,4.4,4.41,187200.0,4.4,4.41,4.4,4.41,187200.0
2013-05-07 12:00:00,4.41,4.41,4.4,4.4,174400.0,4.41,4.41,4.4,4.4,174400.0
2013-05-07 12:30:00,4.4,4.4,4.4,4.4,337600.0,4.4,4.4,4.4,4.4,337600.0
2013-05-07 13:00:00,4.4,4.43,4.4,4.43,891200.0,4.4,4.43,4.4,4.43,891200.0
2013-05-07 13:30:00,4.43,4.44,4.43,4.43,323200.0,4.43,4.44,4.43,4.43,323200.0
2013-05-07 14:00:00,4.43,4.43,4.42,4.43,522400.0,4.43,4.43,4.42,4.43,522400.0
2013-05-07 14:30:00,4.43,4.44,4.42,4.44,247200.0,4.43,4.44,4.42,4.44,247200.0
2013-05-07 15:00:00,4.44,4.44,4.42,4.42,336800.0,4.44,4.44,4.42,4.42,336800.0
2013-05-07 15:30:00,4.42,4.43,4.42,4.43,778400.0,4.42,4.43,4.42,4.43,778400.0
2013-05-08 09:30:00,4.42,4.43,4.41,4.42,193600.0,4.42,4.43,4.41,4.42,193600.0
2013-05-08 10:00:00,4.42,4.42,4.41,4.41,161600.0,4.42,4.42,4.41,4.41,161600.0
2013-05-08 10:30:00,4.41,4.41,4.4,4.41,157600.0,4.41,4.41,4.4,4.41,157600.0
2013-05-08 11:00:00,4.41,4.42,4.4,4.4,226400.0,4.41,4.42,4.4,4.4,226400.0
2013-05-08 11:30:00,4.41,4.41,4.4,4.41,129600.0,4.41,4.41,4.4,4.41,129600.0
2013-05-08 12:00:00,4.41,4.41,4.4,4.4,421600.0,4.41,4.41,4.4,4.4,421600.0
2013-05-08 12:30:00,4.4,4.41,4.4,4.41,110400.0,4.4,4.41,4.4,4.41,110400.0
2013-05-08 13:00:00,4.41,4.41,4.4,4.41,132000.0,4.41,4.41,4.4,4.41,132000.0
2013-05-08 13:30:00,4.41,4.41,4.4,4.4,229600.0,4.41,4.41,4.4,4.4,229600.0
2013-05-08 14:00:00,4.4,4.41,4.4,4.4,160800.0,4.4,4.41,4.4,4.4,160800.0
2013-05-08 14:30:00,4.4,4.4,4.39,4.39,151200.0,4.4,4.4,4.39,4.39,151200.0
2013-05-08 15:00:00,4.39,4.41,4.39,4.4,204000.0,4.39,4.41,4.39,4.4,204000.0
2013-05-08 15:30:00,4.4,4.4,4.39,4.4,820000.0,4.4,4.4,4.39,4.4,820000.0
2013-05-09 09:30:00,4.4,4.43,4.4,4.43,68000.0,4.4,4.43,4.4,4.43,68000.0
2013-05-09 10:00:00,4.43,4.43,4.4,4.41,73600.0,4.43,4.43,4.4,4.41,73600.0
2013-05-09 10:30:00,4.41,4.43,4.4,4.43,160800.0,4.41,4.43,4.4,4.43,160800.0
2013-05-09 11:00:00,4.43,4.43,4.4,4.4,161600.0,4.43,4.43,4.4,4.4,161600.0
2013-05-09 11:30:00,4.41,4.41,4.4,4.4,229600.0,4.41,4.41,4.4,4.4,229600.0
2013-05-09 12:00:00,4.4,4.41,4.4,4.41,89600.0,4.4,4.41,4.4,4.41,89600.0
2013-05-09 12:30:00,4.41,4.41,4.4,4.4,96000.0,4.41,4.41,4.4,4.4,96000.0
2013-05-09 13:00:00,4.4,4.41,4.4,4.4,113600.0,4.4,4.41,4.4,4.4,113600.0
2013-05-09 13:30:00,4.4,4.41,4.4,4.41,120800.0,4.4,4.41,4.4,4.41,120800.0
2013-05-09 14:00:00,4.41,4.41,4.4,4.41,84000.0,4.41,4.41,4.4,4.41,84000.0
2013-05-09 14:30:00,4.41,4.42,4.4,4.41,2789600.0,4.41,4.42,4.4,4.41,2789600.0
2013-05-09 15:00:00,4.41,4.43,4.41,4.43,981600.0,4.41,4.43,4.41,4.43,981600.0
2013-05-09 15:30:00,4.43,4.43,4.43,4.43,630400.0,4.43,4.43,4.43,4.43,630400.0
2013-05-10 09:30:00,4.44,4.46,4.43,4.46,1006400.0,4.44,4.46,4.43,4.46,1006400.0
2013-05-10 10:00:00,4.46,4.52,4.46,4.51,2372800.0,4.46,4.52,4.46,4.51,2372800.0
2013-05-10 10:30:00,4.51,4.52,4.5,4.52,507200.0,4.51,4.52,4.5,4.52,507200.0
2013-05-10 11:00:00,4.52,4.56,4.52,4.53,1026400.0,4.52,4.56,4.52,4.53,1026400.0
2013-05-10 11:30:00,4.54,4.54,4.52,4.52,148000.0,4.54,4.54,4.52,4.52,148000.0
2013-05-10 12:00:00,4.52,4.53,4.51,4.52,203200.0,4.52,4.53,4.51,4.52,203200.0
2013-05-10 12:30:00,4.52,4.52,4.51,4.51,168000.0,4.52,4.52,4.51,4.51,168000.0
2013-05-10 13:00:00,4.51,4.53,4.51,4.52,122400.0,4.51,4.53,4.51,4.52,122400.0
2013-05-10 13:30:00,4.52,4.52,4.5,4.5,152800.0,4.52,4.52,4.5,4.5,152800.0
2013-05-10 14:00:00,4.51,4.51,4.5,4.51,187200.0,4.51,4.51,4.5,4.51,187200.0
2013-05-10 14:30:00,4.51,4.51,4.5,4.5,344800.0,4.51,4.51,4.5,4.5,344800.0
2013-05-10 15:00:00,4.5,4.5,4.5,4.5,415200.0,4.5,4.5,4.5,4.5,415200.0
2013-05-10 15:30:00,4.5,4.51,4.49,4.5,726400.0,4.5,4.51,4.49,4.5,726400.0
2013-05-13 09:30:00,4.5,4.51,4.49,4.49,349600.0,4.5,4.51,4.49,4.49,349600.0
2013-05-13 10:00:00,4.49,4.51,4.49,4.5,174400.0,4.49,4.51,4.49,4.5,174400.0
2013-05-13 10:30:00,4.5,4.5,4.5,4.5,127200.0,4.5,4.5,4.5,4.5,127200.0
2013-05-13 11:00:00,4.5,4.5,4.49,4.5,438400.0,4.5,4.5,4.49,4.5,438400.0
2013-05-13 11:30:00,4.5,4.5,4.5,4.5,131200.0,4.5,4.5,4.5,4.5,131200.0
2013-05-13 12:00:00,4.5,4.52,4.5,4.52,117600.0,4.5,4.52,4.5,4.52,117600.0
2013-05-13 12:30:00,4.52,4.52,4.51,4.52,124000.0,4.52,4.52,4.51,4.52,124000.0
2013-05-13 13:00:00,4.52,4.52,4.51,4.51,330400.0,4.52,4.52,4.51,4.51,330400.0
2013-05-13 13:30:00,4.51,4.52,4.51,4.52,185600.0,4.51,4.52,4.51,4.52,185600.0
2013-05-13 14:00:00,4.52,4.53,4.52,4.53,274400.0,4.52,4.53,4.52,4.53,274400.0
2013-05-13 14:30:00,4.53,4.54,4.53,4.54,158400.0,4.53,4.54,4.53,4.54,158400.0
2013-05-13 15:00:00,4.53,4.54,4.53,4.54,278400.0,4.53,4.54,4.53,4.54,278400.0
2013-05-13 15:30:00,4.54,4.55,4.54,4.55,796800.0,4.54,4.55,4.54,4.55,796800.0
2013-05-14 09:30:00,4.54,4.6,4.53,4.59,721600.0,4.54,4.6,4.53,4.59,721600.0
2013-05-14 10:00:00,4.59,4.63,4.59,4.62,380000.0,4.59,4.63,4.59,4.62,380000.0
2013-05-14 10:30:00,4.62,4.66,4.61,4.64,1321600.0,4.62,4.66,4.61,4.64,1321600.0
2013-05-14 11:00:00,4.63,4.64,4.62,4.62,329600.0,4.63,4.64,4.62,4.62,329600.0
2013-05-14 11:30:00,4.62,4.63,4.6,4.6,404800.0,4.62,4.63,4.6,4.6,404800.0
2013-05-14 12:00:00,4.6,4.61,4.6,4.61,404800.0,4.6,4.61,4.6,4.61,404800.0
2013-05-14 12:30:00,4.61,4.62,4.61,4.61,363200.0,4.61,4.62,4.61,4.61,363200.0
2013-05-14 13:00:00,4.61,4.62,4.61,4.61,353600.0,4.61,4.62,4.61,4.61,353600.0
2013-05-14 13:30:00,4.62,4.62,4.6,4.61,1499200.0,4.62,4.62,4.6,4.61,1499200.0
2013-05-14 14:00:00,4.61,4.61,4.6,4.61,1134400.0,4.61,4.61,4.6,4.61,1134400.0
2013-05-14 14:30:00,4.61,4.61,4.61,4.61,336800.0,4.61,4.61,4.61,4.61,336800.0
2013-05-14 15:00:00,4.61,4.61,4.59,4.6,638400.0,4.61,4.61,4.59,4.6,638400.0
2013-05-14 15:30:00,4.6,4.62,4.6,4.61,959200.0,4.6,4.62,4.6,4.61,959200.0
2013-05-15 09:30:00,4.6,4.63,4.6,4.61,318400.0,4.6,4.63,4.6,4.61,318400.0
2013-05-15 10:00:00,4.61,4.61,4.6,4.6,250400.0,4.61,4.61,4.6,4.6,250400.0
2013-05-15 10:30:00,4.6,4.6,4.59,4.6,279200.0,4.6,4.6,4.59,4.6,279200.0
2013-05-15 11:00:00,4.6,4.61,4.59,4.6,808800.0,4.6,4.61,4.59,4.6,808800.0
2013-05-15 11:30:00,4.6,4.61,4.6,4.6,491200.0,4.6,4.61,4.6,4.6,491200.0
2013-05-15 12:00:00,4.6,4.61,4.6,4.6,619200.0,4.6,4.61,4.6,4.6,619200.0
2013-05-15 12:30:00,4.6,4.61,4.6,4.6,296000.0,4.6,4.61,4.6,4.6,296000.0
2013-05-15 13:00:00,4.6,4.61,4.6,4.61,277600.0,4.6,4.61,4.6,4.61,277600.0
2013-05-15 13:30:00,4.61,4.61,4.6,4.6,427200.0,4.61,4.61,4.6,4.6,427200.0
2013-05-15 14:00:00,4.61,4.61,4.6,4.6,398400.0,4.61,4.61,4.6,4.6,398400.0
2013-05-15 14:30:00,4.6,4.61,4.6,4.6,562400.0,4.6,4.61,4.6,4.6,562400.0
2013-05-15 15:00:00,4.6,4.61,4.6,4.61,396000.0,4.6,4.61,4.6,4.61,396000.0
2013-05-15 15:30:00,4.61,4.63,4.61,4.63,1572800.0,4.61,4.63,4.61,4.63,1572800.0
2013-05-16 09:30:00,4.63,4.67,4.63,4.66,271200.0,4.63,4.67,4.63,4.66,271200.0
2013-05-16 10:00:00,4.66,4.67,4.64,4.67,288000.0,4.66,4.67,4.64,4.67,288000.0
2013-05-16 10:30:00,4.66,4.68,4.65,4.67,308800.0,4.66,4.68,4.65,4.67,308800.0
2013-05-16 11:00:00,4.67,4.68,4.66,4.67,286400.0,4.67,4.68,4.66,4.67,286400.0
2013-05-16 11:30:00,4.67,4.68,4.67,4.67,452800.0,4.67,4.68,4.67,4.67,452800.0
2013-05-16 12:00:00,4.67,4.67,4.64,4.64,317600.0,4.67,4.67,4.64,4.64,317600.0
2013-05-16 12:30:00,4.64,4.64,4.62,4.62,263200.0,4.64,4.64,4.62,4.62,263200.0
2013-05-16 13:00:00,4.62,4.64,4.62,4.62,514400.0,4.62,4.64,4.62,4.62,514400.0
2013-05-16 13:30:00,4.62,4.63,4.62,4.62,1135200.0,4.62,4.63,4.62,4.62,1135200.0
2013-05-16 14:00:00,4.62,4.63,4.62,4.62,256000.0,4.62,4.63,4.62,4.62,256000.0
2013-05-16 14:30:00,4.63,4.63,4.61,4.62,744800.0,4.63,4.63,4.61,4.62,744800.0
2013-05-16 15:00:00,4.62,4.62,4.6,4.6,318400.0,4.62,4.62,4.6,4.6,318400.0
2013-05-16 15:30:00,4.6,4.6,4.58,4.59,956800.0,4.6,4.6,4.58,4.59,956800.0
2013-05-17 09:30:00,4.62,4.66,4.6,4.64,1593600.0,4.62,4.66,4.6,4.64,1593600.0
2013-05-17 10:00:00,4.64,4.69,4.64,4.69,1781600.0,4.64,4.69,4.64,4.69,1781600.0
2013-05-17 10:30:00,4.7,4.72,4.67,4.68,977600.0,4.7,4.72,4.67,4.68,977600.0
2013-05-17 11:00:00,4.69,4.7,4.67,4.68,440000.0,4.69,4.7,4.67,4.68,440000.0
2013-05-17 11:30:00,4.68,4.69,4.67,4.69,766400.0,4.68,4.69,4.67,4.69,766400.0
2013-05-17 12:00:00,4.69,4.69,4.68,4.69,387200.0,4.69,4.69,4.68,4.69,387200.0
2013-05-17 12:30:00,4.69,4.7,4.69,4.7,398400.0,4.69,4.7,4.69,4.7,398400.0
2013-05-17 13:00:00,4.7,4.7,4.68,4.69,225600.0,4.7,4.7,4.68,4.69,225600.0
2013-05-17 13:30:00,4.69,4.7,4.69,4.69,177600.0,4.69,4.7,4.69,4.69,177600.0
2013-05-17 14:00:00,4.69,4.72,4.69,4.72,1211200.0,4.69,4.72,4.69,4.72,1211200.0
2013-05-17 14:30:00,4.72,4.74,4.72,4.72,520800.0,4.72,4.74,4.72,4.72,520800.0
2013-05-17 15:00:00,4.72,4.77,4.71,4.76,1316800.0,4.72,4.77,4.71,4.76,1316800.0
2013-05-17 15:30:00,4.76,4.78,4.76,4.76,1952000.0,4.76,4.78,4.76,4.76,1952000.0
2013-05-20 09:30:00,4.71,4.74,4.68,4.7,1697600.0,4.71,4.74,4.68,4.7,1697600.0
2013-05-20 10:00:00,4.7,4.71,4.68,4.69,409600.0,4.7,4.71,4.68,4.69,409600.0
2013-05-20 10:30:00,4.69,4.7,4.67,4.68,253600.0,4.69,4.7,4.67,4.68,253600.0
2013-05-20 11:00:00,4.68,4.69,4.67,4.69,473600.0,4.68,4.69,4.67,4.69,473600.0
2013-05-20 11:30:00,4.69,4.69,4.68,4.68,168800.0,4.69,4.69,4.68,4.68,168800.0
2013-05-20 12:00:00,4.68,4.68,4.67,4.68,169600.0,4.68,4.68,4.67,4.68,169600.0
2013-05-20 12:30:00,4.68,4.68,4.66,4.66,312000.0,4.68,4.68,4.66,4.66,312000.0
2013-05-20 13:00:00,4.66,4.67,4.65,4.65,122400.0,4.66,4.67,4.65,4.65,122400.0
2013-05-20 13:30:00,4.65,4.66,4.65,4.65,132800.0,4.65,4.66,4.65,4.65,132800.0
2013-05-20 14:00:00,4.65,4.66,4.64,4.66,369600.0,4.65,4.66,4.64,4.66,369600.0
2013-05-20 14:30:00,4.66,4.66,4.65,4.65,552000.0,4.66,4.66,4.65,4.65,552000.0
2013-05-20 15:00:00,4.65,4.65,4.64,4.65,376800.0,4.65,4.65,4.64,4.65,376800.0
2013-05-20 15:30:00,4.65,4.65,4.64,4.65,1290400.0,4.65,4.65,4.64,4.65,1290400.0
2013-05-21 09:30:00,4.64,4.65,4.63,4.65,317600.0,4.64,4.65,4.63,4.65,317600.0
2013-05-21 10:00:00,4.65,4.65,4.61,4.62,496000.0,4.65,4.65,4.61,4.62,496000.0
2013-05-21 10:30:00,4.62,4.63,4.6,4.62,524000.0,4.62,4.63,4.6,4.62,524000.0
2013-05-21 11:00:00,4.63,4.64,4.62,4.62,362400.0,4.63,4.64,4.62,4.62,362400.0
2013-05-21 11:30:00,4.62,4.63,4.62,4.62,236000.0,4.62,4.63,4.62,4.62,236000.0
2013-05-21 12:00:00,4.62,4.63,4.62,4.63,180000.0,4.62,4.63,4.62,4.63,180000.0
2013-05-21 12:30:00,4.63,4.63,4.62,4.62,296000.0,4.63,4.63,4.62,4.62,296000.0
2013-05-21 13:00:00,4.62,4.63,4.62,4.63,430400.0,4.62,4.63,4.62,4.63,430400.0
2013-05-21 13:30:00,4.63,4.63,4.62,4.63,296000.0,4.63,4.63,4.62,4.63,296000.0
2013-05-21 14:00:00,4.63,4.63,4.62,4.62,420800.0,4.63,4.63,4.62,4.62,420800.0
2013-05-21 14:30:00,4.62,4.63,4.61,4.61,520000.0,4.62,4.63,4.61,4.61,520000.0
2013-05-21 15:00:00,4.61,4.62,4.61,4.61,585600.0,4.61,4.62,4.61,4.61,585600.0
2013-05-21 15:30:00,4.62,4.63,4.61,4.63,992000.0,4.62,4.63,4.61,4.63,992000.0
2013-05-22 09:30:00,4.64,4.65,4.61,4.63,1649600.0,4.64,4.65,4.61,4.63,1649600.0
2013-05-22 10:00:00,4.63,4.64,4.63,4.64,728000.0,4.63,4.64,4.63,4.64,728000.0
2013-05-22 10:30:00,4.64,4.64,4.62,4.63,275200.0,4.64,4.64,4.62,4.63,275200.0
2013-05-22 11:00:00,4.63,4.65,4.63,4.64,252000.0,4.63,4.65,4.63,4.64,252000.0
2013-05-22 11:30:00,4.64,4.64,4.64,4.64,252000.0,4.64,4.64,4.64,4.64,252000.0
2013-05-22 12:00:00,4.64,4.64,4.62,4.63,183200.0,4.64,4.64,4.62,4.63,183200.0
2013-05-22 12:30:00,4.62,4.63,4.62,4.63,5845600.0,4.62,4.63,4.62,4.63,5845600.0
2013-05-22 13:00:00,4.63,4.63,4.58,4.58,545600.0,4.63,4.63,4.58,4.58,545600.0
2013-05-22 13:30:00,4.58,4.59,4.58,4.59,296800.0,4.58,4.59,4.58,4.59,296800.0
2013-05-22 14:00:00,4.59,4.59,4.56,4.57,536000.0,4.59,4.59,4.56,4.57,536000.0
2013-05-22 14:30:00,4.56,4.58,4.55,4.58,493600.0,4.56,4.58,4.55,4.58,493600.0
2013-05-22 15:00:00,4.58,4.58,4.56,4.57,543200.0,4.58,4.58,4.56,4.57,543200.0
2013-05-22 15:30:00,4.57,4.58,4.56,4.58,1472800.0,4.57,4.58,4.56,4.58,1472800.0
2013-05-23 09:30:00,4.56,4.57,4.53,4.55,652000.0,4.56,4.57,4.53,4.55,652000.0
2013-05-23 10:00:00,4.56,4.59,4.55,4.57,278400.0,4.56,4.59,4.55,4.57,278400.0
2013-05-23 10:30:00,4.57,4.59,4.56,4.58,292000.0,4.57,4.59,4.56,4.58,292000.0
2013-05-23 11:00:00,4.58,4.61,4.58,4.61,436000.0,4.58,4.61,4.58,4.61,436000.0
2013-05-23 11:30:00,4.61,4.62,4.59,4.6,332800.0,4.61,4.62,4.59,4.6,332800.0
2013-05-23 12:00:00,4.6,4.63,4.6,4.62,200800.0,4.6,4.63,4.6,4.62,200800.0
2013-05-23 12:30:00,4.62,4.63,4.62,4.63,258400.0,4.62,4.63,4.62,4.63,258400.0
2013-05-23 13:00:00,4.63,4.63,4.61,4.62,179200.0,4.63,4.63,4.61,4.62,179200.0
2013-05-23 13:30:00,4.62,4.63,4.61,4.63,162400.0,4.62,4.63,4.61,4.63,162400.0
2013-05-23 14:00:00,4.62,4.63,4.61,4.61,172800.0,4.62,4.63,4.61,4.61,172800.0
2013-05-23 14:30:00,4.61,4.61,4.6,4.61,304800.0,4.61,4.61,4.6,4.61,304800.0
2013-05-23 15:00:00,4.61,4.61,4.58,4.59,449600.0,4.61,4.61,4.58,4.59,449600.0
2013-05-23 15:30:00,4.59,4.6,4.59,4.6,1065600.0,4.59,4.6,4.59,4.6,1065600.0
2013-05-24 09:30:00,4.57,4.58,4.55,4.55,133600.0,4.57,4.58,4.55,4.55,133600.0
2013-05-24 10:00:00,4.56,4.56,4.55,4.55,790400.0,4.56,4.56,4.55,4.55,790400.0
2013-05-24 10:30:00,4.55,4.58,4.55,4.58,239200.0,4.55,4.58,4.55,4.58,239200.0
2013-05-24 11:00:00,4.58,4.6,4.57,4.6,202400.0,4.58,4.6,4.57,4.6,202400.0
2013-05-24 11:30:00,4.59,4.61,4.59,4.6,82400.0,4.59,4.61,4.59,4.6,82400.0
2013-05-24 12:00:00,4.6,4.61,4.6,4.61,89600.0,4.6,4.61,4.6,4.61,89600.0
2013-05-24 12:30:00,4.61,4.61,4.6,4.61,84800.0,4.61,4.61,4.6,4.61,84800.0
2013-05-24 13:00:00,4.61,4.62,4.61,4.62,194400.0,4.61,4.62,4.61,4.62,194400.0
2013-05-24 13:30:00,4.62,4.63,4.62,4.62,90400.0,4.62,4.63,4.62,4.62,90400.0
2013-05-24 14:00:00,4.62,4.62,4.61,4.62,99200.0,4.62,4.62,4.61,4.62,99200.0
2013-05-24 14:30:00,4.62,4.62,4.6,4.6,235200.0,4.62,4.62,4.6,4.6,235200.0
2013-05-24 15:00:00,4.61,4.62,4.6,4.61,165600.0,4.61,4.62,4.6,4.61,165600.0
2013-05-24 15:30:00,4.61,4.61,4.6,4.61,415200.0,4.61,4.61,4.6,4.61,415200.0
2013-05-28 09:30:00,4.65,4.68,4.64,4.68,171200.0,4.65,4.68,4.64,4.68,171200.0
2013-05-28 10:00:00,4.68,4.69,4.67,4.68,376800.0,4.68,4.69,4.67,4.68,376800.0
2013-05-28 10:30:00,4.68,4.68,4.67,4.67,187200.0,4.68,4.68,4.67,4.67,187200.0
2013-05-28 11:00:00,4.68,4.68,4.67,4.67,212000.0,4.68,4.68,4.67,4.67,212000.0
2013-05-28 11:30:00,4.68,4.69,4.67,4.67,527200.0,4.68,4.69,4.67,4.67,527200.0
2013-05-28 12:00:00,4.67,4.67,4.66,4.66,118400.0,4.67,4.67,4.66,4.66,118400.0
2013-05-28 12:30:00,4.66,4.66,4.66,4.66,80000.0,4.66,4.66,4.66,4.66,80000.0
2013-05-28 13:00:00,4.66,4.66,4.65,4.66,116000.0,4.66,4.66,4.65,4.66,116000.0
2013-05-28 13:30:00,4.66,4.67,4.65,4.66,359200.0,4.66,4.67,4.65,4.66,359200.0
2013-05-28 14:00:00,4.66,4.66,4.64,4.65,352000.0,4.66,4.66,4.64,4.65,352000.0
2013-05-28 14:30:00,4.65,4.66,4.64,4.66,185600.0,4.65,4.66,4.64,4.66,185600.0
2013-05-28 15:00:00,4.66,4.66,4.65,4.66,209600.0,4.66,4.66,4.65,4.66,209600.0
2013-05-28 15:30:00,4.66,4.68,4.65,4.67,496800.0,4.66,4.68,4.65,4.67,496800.0
2013-05-29 09:30:00,4.64,4.67,4.61,4.62,219200.0,4.64,4.67,4.61,4.62,219200.0
2013-05-29 10:00:00,4.62,4.63,4.6,4.6,249600.0,4.62,4.63,4.6,4.6,249600.0
2013-05-29 10:30:00,4.6,4.62,4.59,4.59,171200.0,4.6,4.62,4.59,4.59,171200.0
2013-05-29 11:00:00,4.59,4.62,4.59,4.62,176800.0,4.59,4.62,4.59,4.62,176800.0
2013-05-29 11:30:00,4.62,4.63,4.61,4.62,116000.0,4.62,4.63,4.61,4.62,116000.0
2013-05-29 12:00:00,4.62,4.62,4.61,4.61,61600.0,4.62,4.62,4.61,4.61,61600.0
2013-05-29 12:30:00,4.61,4.61,4.59,4.61,262400.0,4.61,4.61,4.59,4.61,262400.0
2013-05-29 13:00:00,4.61,4.61,4.6,4.61,187200.0,4.61,4.61,4.6,4.61,187200.0
2013-05-29 13:30:00,4.61,4.63,4.61,4.63,227200.0,4.61,4.63,4.61,4.63,227200.0
2013-05-29 14:00:00,4.62,4.63,4.61,4.62,188800.0,4.62,4.63,4.61,4.62,188800.0
2013-05-29 14:30:00,4.62,4.63,4.62,4.63,225600.0,4.62,4.63,4.62,4.63,225600.0
2013-05-29 15:00:00,4.63,4.63,4.62,4.63,224800.0,4.63,4.63,4.62,4.63,224800.0
2013-05-29 15:30:00,4.63,4.64,4.6,4.61,660000.0,4.63,4.64,4.6,4.61,660000.0
2013-05-30 09:30:00,4.61,4.65,4.58,4.6,364000.0,4.61,4.65,4.58,4.6,364000.0
2013-05-30 10:00:00,4.59,4.61,4.56,4.56,373600.0,4.59,4.61,4.56,4.56,373600.0
2013-05-30 10:30:00,4.56,4.58,4.55,4.57,748800.0,4.56,4.58,4.55,4.57,748800.0
2013-05-30 11:00:00,4.57,4.58,4.53,4.54,390400.0,4.57,4.58,4.53,4.54,390400.0
2013-05-30 11:30:00,4.54,4.58,4.54,4.56,231200.0,4.54,4.58,4.54,4.56,231200.0
2013-05-30 12:00:00,4.56,4.57,4.53,4.53,525600.0,4.56,4.57,4.53,4.53,525600.0
2013-05-30 12:30:00,4.53,4.57,4.53,4.56,267200.0,4.53,4.57,4.53,4.56,267200.0
2013-05-30 13:00:00,4.57,4.57,4.55,4.56,185600.0,4.57,4.57,4.55,4.56,185600.0
2013-05-30 13:30:00,4.56,4.6,4.55,4.58,660800.0,4.56,4.6,4.55,4.58,660800.0
2013-05-30 14:00:00,4.58,4.61,4.58,4.58,492800.0,4.58,4.61,4.58,4.58,492800.0
2013-05-30 14:30:00,4.58,4.6,4.58,4.59,734400.0,4.58,4.6,4.58,4.59,734400.0
2013-05-30 15:00:00,4.59,4.61,4.59,4.6,1092800.0,4.59,4.61,4.59,4.6,1092800.0
2013-05-30 15:30:00,4.6,4.62,4.58,4.59,1668000.0,4.6,4.62,4.58,4.59,1668000.0
2013-05-31 09:30:00,4.43,4.5,4.36,4.45,2681600.0,4.43,4.5,4.36,4.45,2681600.0
2013-05-31 10:00:00,4.45,4.63,4.45,4.53,2388000.0,4.45,4.63,4.45,4.53,2388000.0
2013-05-31 10:30:00,4.53,4.56,4.47,4.51,2348800.0,4.53,4.56,4.47,4.51,2348800.0
2013-05-31 11:00:00,4.51,4.59,4.31,4.31,3380800.0,4.51,4.59,4.31,4.31,3380800.0
2013-05-31 11:30:00,4.31,4.5,4.29,4.42,4956000.0,4.31,4.5,4.29,4.42,4956000.0
2013-05-31 12:00:00,4.42,4.45,4.4,4.41,1232000.0,4.42,4.45,4.4,4.41,1232000.0
2013-05-31 12:30:00,4.42,4.42,4.38,4.39,1056000.0,4.42,4.42,4.38,4.39,1056000.0
2013-05-31 13:00:00,4.39,4.42,4.35,4.37,995200.0,4.39,4.42,4.35,4.37,995200.0
2013-05-31 13:30:00,4.37,4.38,4.32,4.37,1259200.0,4.37,4.38,4.32,4.37,1259200.0
2013-05-31 14:00:00,4.38,4.39,4.34,4.34,1108000.0,4.38,4.39,4.34,4.34,1108000.0
2013-05-31 14:30:00,4.35,4.35,4.31,4.33,1071200.0,4.35,4.35,4.31,4.33,1071200.0
2013-05-31 15:00:00,4.33,4.34,4.31,4.34,1820000.0,4.33,4.34,4.31,4.34,1820000.0
2013-05-31 15:30:00,4.33,4.34,4.29,4.3,5216800.0,4.33,4.34,4.29,4.3,5216800.0
2013-06-03 09:30:00,4.32,4.4,4.31,4.39,1364000.0,4.32,4.4,4.31,4.39,1364000.0
2013-06-03 10:00:00,4.39,4.45,4.37,4.42,1257600.0,4.39,4.45,4.37,4.42,1257600.0
2013-06-03 10:30:00,4.42,4.43,4.38,4.42,689600.0,4.42,4.43,4.38,4.42,689600.0
2013-06-03 11:00:00,4.42,4.43,4.4,4.4,1101600.0,4.42,4.43,4.4,4.4,1101600.0
2013-06-03 11:30:00,4.4,4.4,4.35,4.35,1148800.0,4.4,4.4,4.35,4.35,1148800.0
2013-06-03 12:00:00,4.35,4.35,4.34,4.35,648800.0,4.35,4.35,4.34,4.35,648800.0
2013-06-03 12:30:00,4.35,4.36,4.34,4.34,460800.0,4.35,4.36,4.34,4.34,460800.0
2013-06-03 13:00:00,4.34,4.34,4.32,4.32,286400.0,4.34,4.34,4.32,4.32,286400.0
2013-06-03 13:30:00,4.33,4.36,4.33,4.35,655200.0,4.33,4.36,4.33,4.35,655200.0
2013-06-03 14:00:00,4.35,4.39,4.35,4.39,560800.0,4.35,4.39,4.35,4.39,560800.0
2013-06-03 14:30:00,4.39,4.42,4.38,4.42,773600.0,4.39,4.42,4.38,4.42,773600.0
2013-06-03 15:00:00,4.42,4.44,4.42,4.43,800800.0,4.42,4.44,4.42,4.43,800800.0
2013-06-03 15:30:00,4.43,4.47,4.43,4.46,2672000.0,4.43,4.47,4.43,4.46,2672000.0
2013-06-04 09:30:00,4.47,4.48,4.43,4.46,697600.0,4.47,4.48,4.43,4.46,697600.0
2013-06-04 10:00:00,4.46,4.47,4.46,4.47,494400.0,4.46,4.47,4.46,4.47,494400.0
2013-06-04 10:30:00,4.47,4.49,4.46,4.46,1477600.0,4.47,4.49,4.46,4.46,1477600.0
2013-06-04 11:00:00,4.46,4.48,4.46,4.47,408000.0,4.46,4.48,4.46,4.47,408000.0
2013-06-04 11:30:00,4.47,4.47,4.46,4.47,220000.0,4.47,4.47,4.46,4.47,220000.0
2013-06-04 12:00:00,4.47,4.47,4.44,4.44,148000.0,4.47,4.47,4.44,4.44,148000.0
2013-06-04 12:30:00,4.44,4.45,4.43,4.43,144800.0,4.44,4.45,4.43,4.43,144800.0
2013-06-04 13:00:00,4.43,4.44,4.43,4.43,227200.0,4.43,4.44,4.43,4.43,227200.0
2013-06-04 13:30:00,4.43,4.43,4.42,4.43,364800.0,4.43,4.43,4.42,4.43,364800.0
2013-06-04 14:00:00,4.43,4.43,4.4,4.41,172000.0,4.43,4.43,4.4,4.41,172000.0
2013-06-04 14:30:00,4.41,4.43,4.41,4.42,284000.0,4.41,4.43,4.41,4.42,284000.0
2013-06-04 15:00:00,4.42,4.43,4.42,4.43,227200.0,4.42,4.43,4.42,4.43,227200.0
2013-06-04 15:30:00,4.43,4.43,4.42,4.43,1492000.0,4.43,4.43,4.42,4.43,1492000.0
2013-06-05 09:30:00,4.42,4.43,4.38,4.4,195200.0,4.42,4.43,4.38,4.4,195200.0
2013-06-05 10:00:00,4.4,4.43,4.38,4.42,500800.0,4.4,4.43,4.38,4.42,500800.0
2013-06-05 10:30:00,4.41,4.41,4.39,4.39,368000.0,4.41,4.41,4.39,4.39,368000.0
2013-06-05 11:00:00,4.39,4.42,4.39,4.41,775200.0,4.39,4.42,4.39,4.41,775200.0
2013-06-05 11:30:00,4.41,4.41,4.4,4.4,445600.0,4.41,4.41,4.4,4.4,445600.0
2013-06-05 12:00:00,4.4,4.4,4.39,4.39,384000.0,4.4,4.4,4.39,4.39,384000.0
2013-06-05 12:30:00,4.39,4.39,4.36,4.36,411200.0,4.39,4.39,4.36,4.36,411200.0
2013-06-05 13:00:00,4.36,4.38,4.36,4.37,212800.0,4.36,4.38,4.36,4.37,212800.0
2013-06-05 13:30:00,4.37,4.39,4.37,4.38,314400.0,4.37,4.39,4.37,4.38,314400.0
2013-06-05 14:00:00,4.38,4.4,4.37,4.37,376800.0,4.38,4.4,4.37,4.37,376800.0
2013-06-05 14:30:00,4.37,4.37,4.35,4.35,599200.0,4.37,4.37,4.35,4.35,599200.0
2013-06-05 15:00:00,4.35,4.36,4.33,4.36,1120800.0,4.35,4.36,4.33,4.36,1120800.0
2013-06-05 15:30:00,4.36,4.36,4.34,4.34,1207200.0,4.36,4.36,4.34,4.34,1207200.0
2013-06-06 09:30:00,4.33,4.37,4.33,4.37,967200.0,4.33,4.37,4.33,4.37,967200.0
2013-06-06 10:00:00,4.37,4.37,4.32,4.32,828800.0,4.37,4.37,4.32,4.32,828800.0
2013-06-06 10:30:00,4.32,4.33,4.31,4.31,825600.0,4.32,4.33,4.31,4.31,825600.0
2013-06-06 11:00:00,4.31,4.32,4.31,4.31,783200.0,4.31,4.32,4.31,4.31,783200.0
2013-06-06 11:30:00,4.31,4.31,4.31,4.31,289600.0,4.31,4.31,4.31,4.31,289600.0
2013-06-06 12:00:00,4.31,4.31,4.3,4.3,573600.0,4.31,4.31,4.3,4.3,573600.0
2013-06-06 12:30:00,4.3,4.31,4.3,4.3,253600.0,4.3,4.31,4.3,4.3,253600.0
2013-06-06 13:00:00,4.3,4.31,4.3,4.3,380000.0,4.3,4.31,4.3,4.3,380000.0
2013-06-06 13:30:00,4.3,4.31,4.3,4.3,319200.0,4.3,4.31,4.3,4.3,319200.0
2013-06-06 14:00:00,4.3,4.31,4.3,4.31,216000.0,4.3,4.31,4.3,4.31,216000.0
2013-06-06 14:30:00,4.31,4.31,4.3,4.3,276000.0,4.31,4.31,4.3,4.3,276000.0
2013-06-06 15:00:00,4.3,4.3,4.29,4.3,492000.0,4.3,4.3,4.29,4.3,492000.0
2013-06-06 15:30:00,4.3,4.3,4.3,4.3,1763200.0,4.3,4.3,4.3,4.3,1763200.0
2013-06-07 09:30:00,3.91,4.03,3.89,4.02,10417600.0,3.91,4.03,3.89,4.02,10417600.0
2013-06-07 10:00:00,4.02,4.05,3.98,4.02,6656000.0,4.02,4.05,3.98,4.02,6656000.0
2013-06-07 10:30:00,4.03,4.03,4.0,4.0,3036000.0,4.03,4.03,4.0,4.0,3036000.0
2013-06-07 11:00:00,4.0,4.01,3.99,4.0,2214400.0,4.0,4.01,3.99,4.0,2214400.0
2013-06-07 11:30:00,4.0,4.01,3.99,3.99,1911200.0,4.0,4.01,3.99,3.99,1911200.0
2013-06-07 12:00:00,4.0,4.03,4.0,4.03,1244000.0,4.0,4.03,4.0,4.03,1244000.0
2013-06-07 12:30:00,4.03,4.03,4.02,4.03,900800.0,4.03,4.03,4.02,4.03,900800.0
2013-06-07 13:00:00,4.03,4.03,4.0,4.0,1550400.0,4.03,4.03,4.0,4.0,1550400.0
2013-06-07 13:30:00,4.0,4.02,3.98,4.01,1526400.0,4.0,4.02,3.98,4.01,1526400.0
2013-06-07 14:00:00,4.01,4.03,4.0,4.02,1536000.0,4.01,4.03,4.0,4.02,1536000.0
2013-06-07 14:30:00,4.02,4.03,4.0,4.02,2246400.0,4.02,4.03,4.0,4.02,2246400.0
2013-06-07 15:00:00,4.02,4.03,4.02,4.02,1776000.0,4.02,4.03,4.02,4.02,1776000.0
2013-06-07 15:30:00,4.02,4.04,4.02,4.03,5634400.0,4.02,4.04,4.02,4.03,5634400.0
2013-06-10 09:30:00,4.04,4.05,3.99,4.0,5254400.0,4.04,4.05,3.99,4.0,5254400.0
2013-06-10 10:00:00,4.0,4.0,3.99,4.0,1980800.0,4.0,4.0,3.99,4.0,1980800.0
2013-06-10 10:30:00,4.0,4.0,3.99,4.0,1241600.0,4.0,4.0,3.99,4.0,1241600.0
2013-06-10 11:00:00,4.0,4.0,4.0,4.0,1838400.0,4.0,4.0,4.0,4.0,1838400.0
2013-06-10 11:30:00,4.0,4.03,3.99,4.02,3240000.0,4.0,4.03,3.99,4.02,3240000.0
2013-06-10 12:00:00,4.02,4.02,4.0,4.0,1588800.0,4.02,4.02,4.0,4.0,1588800.0
2013-06-10 12:30:00,4.0,4.01,3.98,4.0,1590400.0,4.0,4.01,3.98,4.0,1590400.0
2013-06-10 13:00:00,4.0,4.0,3.99,4.0,3657600.0,4.0,4.0,3.99,4.0,3657600.0
2013-06-10 13:30:00,4.0,4.0,3.98,4.0,1009600.0,4.0,4.0,3.98,4.0,1009600.0
2013-06-10 14:00:00,4.0,4.0,3.98,4.0,1302400.0,4.0,4.0,3.98,4.0,1302400.0
2013-06-10 14:30:00,4.0,4.0,4.0,4.0,1092800.0,4.0,4.0,4.0,4.0,1092800.0
2013-06-10 15:00:00,4.0,4.01,4.0,4.0,3864000.0,4.0,4.01,4.0,4.0,3864000.0
2013-06-10 15:30:00,4.0,4.03,4.0,4.03,7760000.0,4.0,4.03,4.0,4.03,7760000.0
2013-06-11 09:30:00,3.98,4.01,3.94,4.01,698400.0,3.98,4.01,3.94,4.01,698400.0
2013-06-11 10:00:00,4.01,4.03,3.98,4.03,418400.0,4.01,4.03,3.98,4.03,418400.0
2013-06-11 10:30:00,4.03,4.03,4.01,4.02,260800.0,4.03,4.03,4.01,4.02,260800.0
2013-06-11 11:00:00,4.02,4.03,4.01,4.03,405600.0,4.02,4.03,4.01,4.03,405600.0
2013-06-11 11:30:00,4.03,4.03,4.0,4.0,435200.0,4.03,4.03,4.0,4.0,435200.0
2013-06-11 12:00:00,4.0,4.02,4.0,4.01,454400.0,4.0,4.02,4.0,4.01,454400.0
2013-06-11 12:30:00,4.01,4.02,4.0,4.0,434400.0,4.01,4.02,4.0,4.0,434400.0
2013-06-11 13:00:00,4.0,4.0,3.98,3.99,342400.0,4.0,4.0,3.98,3.99,342400.0
2013-06-11 13:30:00,3.99,3.99,3.96,3.96,341600.0,3.99,3.99,3.96,3.96,341600.0
2013-06-11 14:00:00,3.96,3.97,3.95,3.96,952800.0,3.96,3.97,3.95,3.96,952800.0
2013-06-11 14:30:00,3.96,3.97,3.95,3.97,459200.0,3.96,3.97,3.95,3.97,459200.0
2013-06-11 15:00:00,3.97,3.97,3.95,3.95,726400.0,3.97,3.97,3.95,3.95,726400.0
2013-06-11 15:30:00,3.95,3.95,3.93,3.93,1564000.0,3.95,3.95,3.93,3.93,1564000.0
2013-06-12 09:30:00,3.94,3.96,3.94,3.95,1119200.0,3.94,3.96,3.94,3.95,1119200.0
2013-06-12 10:00:00,3.95,3.96,3.94,3.96,660800.0,3.95,3.96,3.94,3.96,660800.0
2013-06-12 10:30:00,3.96,3.97,3.94,3.94,930400.0,3.96,3.97,3.94,3.94,930400.0
2013-06-12 11:00:00,3.94,3.94,3.93,3.93,546400.0,3.94,3.94,3.93,3.93,546400.0
2013-06-12 11:30:00,3.93,3.94,3.93,3.93,614400.0,3.93,3.94,3.93,3.93,614400.0
2013-06-12 12:00:00,3.93,3.93,3.91,3.91,329600.0,3.93,3.93,3.91,3.91,329600.0
2013-06-12 12:30:00,3.91,3.92,3.9,3.92,292000.0,3.91,3.92,3.9,3.92,292000.0
2013-06-12 13:00:00,3.92,3.92,3.91,3.91,372000.0,3.92,3.92,3.91,3.91,372000.0
2013-06-12 13:30:00,3.91,3.92,3.9,3.9,330400.0,3.91,3.92,3.9,3.9,330400.0
2013-06-12 14:00:00,3.9,3.9,3.85,3.85,1193600.0,3.9,3.9,3.85,3.85,1193600.0
2013-06-12 14:30:00,3.85,3.85,3.81,3.84,1968800.0,3.85,3.85,3.81,3.84,1968800.0
2013-06-12 15:00:00,3.84,3.85,3.83,3.85,924000.0,3.84,3.85,3.83,3.85,924000.0
2013-06-12 15:30:00,3.85,3.85,3.83,3.84,1529600.0,3.85,3.85,3.83,3.84,1529600.0
2013-06-13 09:30:00,3.84,3.86,3.81,3.86,890400.0,3.84,3.86,3.81,3.86,890400.0
2013-06-13 10:00:00,3.85,3.87,3.85,3.87,1218400.0,3.85,3.87,3.85,3.87,1218400.0
2013-06-13 10:30:00,3.87,3.89,3.87,3.89,439200.0,3.87,3.89,3.87,3.89,439200.0
2013-06-13 11:00:00,3.89,3.92,3.89,3.92,700000.0,3.89,3.92,3.89,3.92,700000.0
2013-06-13 11:30:00,3.92,3.93,3.92,3.92,840000.0,3.92,3.93,3.92,3.92,840000.0
2013-06-13 12:00:00,3.92,3.93,3.92,3.92,668800.0,3.92,3.93,3.92,3.92,668800.0
2013-06-13 12:30:00,3.92,3.93,3.91,3.91,800000.0,3.92,3.93,3.91,3.91,800000.0
2013-06-13 13:00:00,3.91,3.92,3.9,3.92,820800.0,3.91,3.92,3.9,3.92,820800.0
2013-06-13 13:30:00,3.92,3.92,3.9,3.9,450400.0,3.92,3.92,3.9,3.9,450400.0
2013-06-13 14:00:00,3.9,3.91,3.89,3.89,570400.0,3.9,3.91,3.89,3.89,570400.0
2013-06-13 14:30:00,3.89,3.91,3.89,3.91,786400.0,3.89,3.91,3.89,3.91,786400.0
2013-06-13 15:00:00,3.91,3.91,3.9,3.91,788800.0,3.91,3.91,3.9,3.91,788800.0
2013-06-13 15:30:00,3.91,3.91,3.9,3.9,1684800.0,3.91,3.91,3.9,3.9,1684800.0
2013-06-14 09:30:00,3.91,3.94,3.89,3.94,433600.0,3.91,3.94,3.89,3.94,433600.0
2013-06-14 10:00:00,3.94,3.94,3.92,3.93,272800.0,3.94,3.94,3.92,3.93,272800.0
2013-06-14 10:30:00,3.93,3.94,3.91,3.91,693600.0,3.93,3.94,3.91,3.91,693600.0
2013-06-14 11:00:00,3.91,3.92,3.91,3.92,127200.0,3.91,3.92,3.91,3.92,127200.0
2013-06-14 11:30:00,3.91,3.93,3.91,3.93,144000.0,3.91,3.93,3.91,3.93,144000.0
2013-06-14 12:00:00,3.92,3.92,3.91,3.92,145600.0,3.92,3.92,3.91,3.92,145600.0
2013-06-14 12:30:00,3.92,3.92,3.91,3.91,163200.0,3.92,3.92,3.91,3.91,163200.0
2013-06-14 13:00:00,3.91,3.91,3.9,3.9,196000.0,3.91,3.91,3.9,3.9,196000.0
2013-06-14 13:30:00,3.9,3.91,3.9,3.9,164800.0,3.9,3.91,3.9,3.9,164800.0
2013-06-14 14:00:00,3.9,3.92,3.89,3.92,513600.0,3.9,3.92,3.89,3.92,513600.0
2013-06-14 14:30:00,3.92,3.92,3.89,3.9,261600.0,3.92,3.92,3.89,3.9,261600.0
2013-06-14 15:00:00,3.9,3.92,3.9,3.9,334400.0,3.9,3.92,3.9,3.9,334400.0
2013-06-14 15:30:00,3.9,3.91,3.89,3.89,1509600.0,3.9,3.91,3.89,3.89,1509600.0
2013-06-17 09:30:00,3.91,3.94,3.9,3.94,517600.0,3.91,3.94,3.9,3.94,517600.0
2013-06-17 10:00:00,3.94,3.95,3.93,3.94,621600.0,3.94,3.95,3.93,3.94,621600.0
2013-06-17 10:30:00,3.94,3.94,3.92,3.94,607200.0,3.94,3.94,3.92,3.94,607200.0
2013-06-17 11:00:00,3.94,3.94,3.92,3.92,436000.0,3.94,3.94,3.92,3.92,436000.0
2013-06-17 11:30:00,3.92,3.93,3.92,3.92,362400.0,3.92,3.93,3.92,3.92,362400.0
2013-06-17 12:00:00,3.92,3.94,3.92,3.93,768000.0,3.92,3.94,3.92,3.93,768000.0
2013-06-17 12:30:00,3.93,3.94,3.93,3.94,304800.0,3.93,3.94,3.93,3.94,304800.0
2013-06-17 13:00:00,3.94,3.95,3.94,3.95,261600.0,3.94,3.95,3.94,3.95,261600.0
2013-06-17 13:30:00,3.95,3.95,3.94,3.95,267200.0,3.95,3.95,3.94,3.95,267200.0
2013-06-17 14:00:00,3.95,3.96,3.94,3.94,1088800.0,3.95,3.96,3.94,3.94,1088800.0
2013-06-17 14:30:00,3.95,3.95,3.93,3.94,780800.0,3.95,3.95,3.93,3.94,780800.0
2013-06-17 15:00:00,3.94,3.95,3.93,3.94,610400.0,3.94,3.95,3.93,3.94,610400.0
2013-06-17 15:30:00,3.94,3.96,3.94,3.95,1364000.0,3.94,3.96,3.94,3.95,1364000.0
2013-06-18 09:30:00,3.95,3.98,3.93,3.98,488000.0,3.95,3.98,3.93,3.98,488000.0
2013-06-18 10:00:00,3.98,3.98,3.97,3.97,218400.0,3.98,3.98,3.97,3.97,218400.0
2013-06-18 10:30:00,3.97,3.99,3.97,3.98,197600.0,3.97,3.99,3.97,3.98,197600.0
2013-06-18 11:00:00,3.98,3.99,3.97,3.98,368000.0,3.98,3.99,3.97,3.98,368000.0
2013-06-18 11:30:00,3.99,3.99,3.97,3.97,259200.0,3.99,3.99,3.97,3.97,259200.0
2013-06-18 12:00:00,3.97,3.98,3.97,3.98,153600.0,3.97,3.98,3.97,3.98,153600.0
2013-06-18 12:30:00,3.98,3.99,3.98,3.98,72800.0,3.98,3.99,3.98,3.98,72800.0
2013-06-18 13:00:00,3.98,3.99,3.98,3.99,105600.0,3.98,3.99,3.98,3.99,105600.0
2013-06-18 13:30:00,3.99,3.99,3.98,3.98,65600.0,3.99,3.99,3.98,3.98,65600.0
2013-06-18 14:00:00,3.98,3.99,3.98,3.98,116000.0,3.98,3.99,3.98,3.98,116000.0
2013-06-18 14:30:00,3.99,3.99,3.98,3.98,175200.0,3.99,3.99,3.98,3.98,175200.0
2013-06-18 15:00:00,3.98,3.98,3.98,3.98,221600.0,3.98,3.98,3.98,3.98,221600.0
2013-06-18 15:30:00,3.98,3.99,3.97,3.99,842400.0,3.98,3.99,3.97,3.99,842400.0
2013-06-19 09:30:00,3.98,3.99,3.95,3.97,354400.0,3.98,3.99,3.95,3.97,354400.0
2013-06-19 10:00:00,3.97,3.98,3.97,3.98,293600.0,3.97,3.98,3.97,3.98,293600.0
2013-06-19 10:30:00,3.98,3.98,3.97,3.98,216800.0,3.98,3.98,3.97,3.98,216800.0
2013-06-19 11:00:00,3.98,3.99,3.98,3.98,104800.0,3.98,3.99,3.98,3.98,104800.0
2013-06-19 11:30:00,3.98,3.98,3.98,3.98,146400.0,3.98,3.98,3.98,3.98,146400.0
2013-06-19 12:00:00,3.98,3.99,3.97,3.98,148800.0,3.98,3.99,3.97,3.98,148800.0
2013-06-19 12:30:00,3.98,3.98,3.98,3.98,80800.0,3.98,3.98,3.98,3.98,80800.0
2013-06-19 13:00:00,3.98,3.98,3.98,3.98,94400.0,3.98,3.98,3.98,3.98,94400.0
2013-06-19 13:30:00,3.98,3.99,3.98,3.99,176000.0,3.98,3.99,3.98,3.99,176000.0
2013-06-19 14:00:00,3.99,4.0,3.97,3.99,253600.0,3.99,4.0,3.97,3.99,253600.0
2013-06-19 14:30:00,3.98,3.99,3.95,3.95,219200.0,3.98,3.99,3.95,3.95,219200.0
2013-06-19 15:00:00,3.95,3.97,3.95,3.97,506400.0,3.95,3.97,3.95,3.97,506400.0
2013-06-19 15:30:00,3.97,3.98,3.95,3.95,996000.0,3.97,3.98,3.95,3.95,996000.0
2013-06-20 09:30:00,3.91,3.94,3.88,3.9,444000.0,3.91,3.94,3.88,3.9,444000.0
2013-06-20 10:00:00,3.9,3.92,3.9,3.9,314400.0,3.9,3.92,3.9,3.9,314400.0
2013-06-20 10:30:00,3.9,3.9,3.89,3.9,240000.0,3.9,3.9,3.89,3.9,240000.0
2013-06-20 11:00:00,3.9,3.91,3.9,3.9,379200.0,3.9,3.91,3.9,3.9,379200.0
2013-06-20 11:30:00,3.9,3.91,3.9,3.9,289600.0,3.9,3.91,3.9,3.9,289600.0
2013-06-20 12:00:00,3.9,3.92,3.9,3.92,224800.0,3.9,3.92,3.9,3.92,224800.0
2013-06-20 12:30:00,3.92,3.92,3.91,3.91,187200.0,3.92,3.92,3.91,3.91,187200.0
2013-06-20 13:00:00,3.91,3.91,3.91,3.91,185600.0,3.91,3.91,3.91,3.91,185600.0
2013-06-20 13:30:00,3.91,3.92,3.91,3.91,120000.0,3.91,3.92,3.91,3.91,120000.0
2013-06-20 14:00:00,3.91,3.92,3.89,3.89,538400.0,3.91,3.92,3.89,3.89,538400.0
2013-06-20 14:30:00,3.9,3.9,3.88,3.88,600000.0,3.9,3.9,3.88,3.88,600000.0
2013-06-20 15:00:00,3.88,3.88,3.88,3.88,599200.0,3.88,3.88,3.88,3.88,599200.0
2013-06-20 15:30:00,3.88,3.89,3.87,3.88,1053600.0,3.88,3.89,3.87,3.88,1053600.0
2013-06-21 09:30:00,3.9,3.94,3.87,3.88,1323200.0,3.9,3.94,3.87,3.88,1323200.0
2013-06-21 10:00:00,3.88,3.88,3.88,3.88,240000.0,3.88,3.88,3.88,3.88,240000.0
2013-06-21 10:30:00,3.88,3.88,3.85,3.87,388800.0,3.88,3.88,3.85,3.87,388800.0
2013-06-21 11:00:00,3.87,3.87,3.85,3.85,229600.0,3.87,3.87,3.85,3.85,229600.0
2013-06-21 11:30:00,3.85,3.85,3.84,3.85,321600.0,3.85,3.85,3.84,3.85,321600.0
2013-06-21 12:00:00,3.85,3.86,3.85,3.86,233600.0,3.85,3.86,3.85,3.86,233600.0
2013-06-21 12:30:00,3.86,3.87,3.85,3.86,218400.0,3.86,3.87,3.85,3.86,218400.0
2013-06-21 13:00:00,3.86,3.88,3.86,3.87,206400.0,3.86,3.88,3.86,3.87,206400.0
2013-06-21 13:30:00,3.87,3.88,3.86,3.86,316000.0,3.87,3.88,3.86,3.86,316000.0
2013-06-21 14:00:00,3.86,3.87,3.86,3.87,145600.0,3.86,3.87,3.86,3.87,145600.0
2013-06-21 14:30:00,3.87,3.87,3.87,3.87,220000.0,3.87,3.87,3.87,3.87,220000.0
2013-06-21 15:00:00,3.87,3.89,3.87,3.89,280000.0,3.87,3.89,3.87,3.89,280000.0
2013-06-21 15:30:00,3.89,3.89,3.86,3.86,2221600.0,3.89,3.89,3.86,3.86,2221600.0
2013-06-24 09:30:00,3.84,3.85,3.8,3.82,366400.0,3.84,3.85,3.8,3.82,366400.0
2013-06-24 10:00:00,3.81,3.83,3.81,3.82,219200.0,3.81,3.83,3.81,3.82,219200.0
2013-06-24 10:30:00,3.82,3.84,3.81,3.83,1036800.0,3.82,3.84,3.81,3.83,1036800.0
2013-06-24 11:00:00,3.83,3.83,3.79,3.79,351200.0,3.83,3.83,3.79,3.79,351200.0
2013-06-24 11:30:00,3.79,3.81,3.79,3.81,248000.0,3.79,3.81,3.79,3.81,248000.0
2013-06-24 12:00:00,3.81,3.81,3.8,3.8,757600.0,3.81,3.81,3.8,3.8,757600.0
2013-06-24 12:30:00,3.8,3.81,3.79,3.8,192000.0,3.8,3.81,3.79,3.8,192000.0
2013-06-24 13:00:00,3.8,3.8,3.8,3.8,298400.0,3.8,3.8,3.8,3.8,298400.0
2013-06-24 13:30:00,3.8,3.81,3.8,3.81,259200.0,3.8,3.81,3.8,3.81,259200.0
2013-06-24 14:00:00,3.81,3.81,3.8,3.8,570400.0,3.81,3.81,3.8,3.8,570400.0
2013-06-24 14:30:00,3.8,3.8,3.78,3.78,1112000.0,3.8,3.8,3.78,3.78,1112000.0
2013-06-24 15:00:00,3.78,3.79,3.78,3.78,1113600.0,3.78,3.79,3.78,3.78,1113600.0
2013-06-24 15:30:00,3.78,3.78,3.77,3.77,1983200.0,3.78,3.78,3.77,3.77,1983200.0
2013-06-25 09:30:00,3.8,3.81,3.76,3.8,492000.0,3.8,3.81,3.76,3.8,492000.0
2013-06-25 10:00:00,3.8,3.8,3.77,3.79,579200.0,3.8,3.8,3.77,3.79,579200.0
2013-06-25 10:30:00,3.79,3.8,3.78,3.8,338400.0,3.79,3.8,3.78,3.8,338400.0
2013-06-25 11:00:00,3.8,3.81,3.79,3.79,286400.0,3.8,3.81,3.79,3.79,286400.0
2013-06-25 11:30:00,3.79,3.79,3.78,3.78,352000.0,3.79,3.79,3.78,3.78,352000.0
2013-06-25 12:00:00,3.78,3.79,3.78,3.78,250400.0,3.78,3.79,3.78,3.78,250400.0
2013-06-25 12:30:00,3.78,3.8,3.78,3.8,292800.0,3.78,3.8,3.78,3.8,292800.0
2013-06-25 13:00:00,3.8,3.81,3.79,3.8,212800.0,3.8,3.81,3.79,3.8,212800.0
2013-06-25 13:30:00,3.8,3.81,3.79,3.79,180800.0,3.8,3.81,3.79,3.79,180800.0
2013-06-25 14:00:00,3.79,3.8,3.78,3.79,470400.0,3.79,3.8,3.78,3.79,470400.0
2013-06-25 14:30:00,3.79,3.79,3.78,3.78,572800.0,3.79,3.79,3.78,3.78,572800.0
2013-06-25 15:00:00,3.78,3.79,3.78,3.79,754400.0,3.78,3.79,3.78,3.79,754400.0
2013-06-25 15:30:00,3.79,3.8,3.79,3.79,1588800.0,3.79,3.8,3.79,3.79,1588800.0
2013-06-26 09:30:00,3.83,3.84,3.82,3.83,184800.0,3.83,3.84,3.82,3.83,184800.0
2013-06-26 10:00:00,3.83,3.83,3.81,3.81,193600.0,3.83,3.83,3.81,3.81,193600.0
2013-06-26 10:30:00,3.81,3.81,3.8,3.81,120000.0,3.81,3.81,3.8,3.81,120000.0
2013-06-26 11:00:00,3.81,3.81,3.79,3.8,132000.0,3.81,3.81,3.79,3.8,132000.0
2013-06-26 11:30:00,3.8,3.8,3.78,3.78,248000.0,3.8,3.8,3.78,3.78,248000.0
2013-06-26 12:00:00,3.78,3.79,3.78,3.79,288800.0,3.78,3.79,3.78,3.79,288800.0
2013-06-26 12:30:00,3.79,3.8,3.78,3.79,609600.0,3.79,3.8,3.78,3.79,609600.0
2013-06-26 13:00:00,3.78,3.79,3.78,3.79,386400.0,3.78,3.79,3.78,3.79,386400.0
2013-06-26 13:30:00,3.79,3.79,3.78,3.79,369600.0,3.79,3.79,3.78,3.79,369600.0
2013-06-26 14:00:00,3.79,3.79,3.78,3.79,398400.0,3.79,3.79,3.78,3.79,398400.0
2013-06-26 14:30:00,3.79,3.8,3.78,3.8,804800.0,3.79,3.8,3.78,3.8,804800.0
2013-06-26 15:00:00,3.8,3.81,3.79,3.8,772000.0,3.8,3.81,3.79,3.8,772000.0
2013-06-26 15:30:00,3.8,3.81,3.79,3.8,2001600.0,3.8,3.81,3.79,3.8,2001600.0
2013-06-27 09:30:00,3.82,3.84,3.81,3.83,528000.0,3.82,3.84,3.81,3.83,528000.0
2013-06-27 10:00:00,3.83,3.85,3.83,3.84,464000.0,3.83,3.85,3.83,3.84,464000.0
2013-06-27 10:30:00,3.84,3.85,3.84,3.84,286400.0,3.84,3.85,3.84,3.84,286400.0
2013-06-27 11:00:00,3.84,3.85,3.83,3.83,325600.0,3.84,3.85,3.83,3.83,325600.0
2013-06-27 11:30:00,3.83,3.84,3.83,3.84,176000.0,3.83,3.84,3.83,3.84,176000.0
2013-06-27 12:00:00,3.84,3.84,3.84,3.84,324000.0,3.84,3.84,3.84,3.84,324000.0
2013-06-27 12:30:00,3.84,3.85,3.84,3.84,124800.0,3.84,3.85,3.84,3.84,124800.0
2013-06-27 13:00:00,3.84,3.85,3.84,3.85,110400.0,3.84,3.85,3.84,3.85,110400.0
2013-06-27 13:30:00,3.85,3.86,3.84,3.85,165600.0,3.85,3.86,3.84,3.85,165600.0
2013-06-27 14:00:00,3.85,3.86,3.85,3.85,217600.0,3.85,3.86,3.85,3.85,217600.0
2013-06-27 14:30:00,3.85,3.85,3.85,3.85,184000.0,3.85,3.85,3.85,3.85,184000.0
2013-06-27 15:00:00,3.85,3.86,3.85,3.86,279200.0,3.85,3.86,3.85,3.86,279200.0
2013-06-27 15:30:00,3.86,3.86,3.85,3.85,877600.0,3.86,3.86,3.85,3.85,877600.0
2013-06-28 09:30:00,3.83,3.84,3.82,3.84,267200.0,3.83,3.84,3.82,3.84,267200.0
2013-06-28 10:00:00,3.84,3.87,3.84,3.86,340800.0,3.84,3.87,3.84,3.86,340800.0
2013-06-28 10:30:00,3.86,3.87,3.86,3.87,240800.0,3.86,3.87,3.86,3.87,240800.0
2013-06-28 11:00:00,3.87,3.88,3.86,3.87,324000.0,3.87,3.88,3.86,3.87,324000.0
2013-06-28 11:30:00,3.87,3.87,3.86,3.87,146400.0,3.87,3.87,3.86,3.87,146400.0
2013-06-28 12:00:00,3.87,3.87,3.86,3.86,200800.0,3.87,3.87,3.86,3.86,200800.0
2013-06-28 12:30:00,3.86,3.87,3.86,3.87,100800.0,3.86,3.87,3.86,3.87,100800.0
2013-06-28 13:00:00,3.87,3.89,3.87,3.88,200800.0,3.87,3.89,3.87,3.88,200800.0
2013-06-28 13:30:00,3.88,3.89,3.88,3.88,420000.0,3.88,3.89,3.88,3.88,420000.0
2013-06-28 14:00:00,3.88,3.88,3.88,3.88,216800.0,3.88,3.88,3.88,3.88,216800.0
2013-06-28 14:30:00,3.88,3.88,3.87,3.88,390400.0,3.88,3.88,3.87,3.88,390400.0
2013-06-28 15:00:00,3.88,3.88,3.87,3.88,498400.0,3.88,3.88,3.87,3.88,498400.0
2013-06-28 15:30:00,3.88,3.88,3.85,3.85,2291200.0,3.88,3.88,3.85,3.85,2291200.0
2013-07-01 09:30:00,3.86,3.91,3.86,3.89,292000.0,3.86,3.91,3.86,3.89,292000.0
2013-07-01 10:00:00,3.9,3.91,3.89,3.9,282400.0,3.9,3.91,3.89,3.9,282400.0
2013-07-01 10:30:00,3.9,3.91,3.89,3.9,340000.0,3.9,3.91,3.89,3.9,340000.0
2013-07-01 11:00:00,3.9,3.9,3.89,3.89,220000.0,3.9,3.9,3.89,3.89,220000.0
2013-07-01 11:30:00,3.9,3.9,3.88,3.9,247200.0,3.9,3.9,3.88,3.9,247200.0
2013-07-01 12:00:00,3.9,3.9,3.89,3.89,212000.0,3.9,3.9,3.89,3.89,212000.0
2013-07-01 12:30:00,3.89,3.9,3.89,3.89,212000.0,3.89,3.9,3.89,3.89,212000.0
2013-07-01 13:00:00,3.89,3.89,3.88,3.88,274400.0,3.89,3.89,3.88,3.88,274400.0
2013-07-01 13:30:00,3.88,3.9,3.88,3.89,405600.0,3.88,3.9,3.88,3.89,405600.0
2013-07-01 14:00:00,3.89,3.9,3.89,3.9,678400.0,3.89,3.9,3.89,3.9,678400.0
2013-07-01 14:30:00,3.9,3.9,3.89,3.9,224800.0,3.9,3.9,3.89,3.9,224800.0
2013-07-01 15:00:00,3.89,3.91,3.89,3.9,789600.0,3.89,3.91,3.89,3.9,789600.0
2013-07-01 15:30:00,3.9,3.91,3.9,3.91,1276000.0,3.9,3.91,3.9,3.91,1276000.0
2013-07-02 09:30:00,3.92,3.97,3.91,3.94,361600.0,3.92,3.97,3.91,3.94,361600.0
2013-07-02 10:00:00,3.94,3.95,3.93,3.95,331200.0,3.94,3.95,3.93,3.95,331200.0
2013-07-02 10:30:00,3.95,3.95,3.94,3.95,254400.0,3.95,3.95,3.94,3.95,254400.0
2013-07-02 11:00:00,3.95,3.95,3.94,3.95,322400.0,3.95,3.95,3.94,3.95,322400.0
2013-07-02 11:30:00,3.95,3.96,3.95,3.95,144000.0,3.95,3.96,3.95,3.95,144000.0
2013-07-02 12:00:00,3.95,3.95,3.93,3.94,156800.0,3.95,3.95,3.93,3.94,156800.0
2013-07-02 12:30:00,3.94,3.94,3.93,3.94,160800.0,3.94,3.94,3.93,3.94,160800.0
2013-07-02 13:00:00,3.94,3.94,3.93,3.94,153600.0,3.94,3.94,3.93,3.94,153600.0
2013-07-02 13:30:00,3.94,3.94,3.93,3.94,229600.0,3.94,3.94,3.93,3.94,229600.0
2013-07-02 14:00:00,3.94,3.94,3.93,3.93,411200.0,3.94,3.94,3.93,3.93,411200.0
2013-07-02 14:30:00,3.93,3.93,3.92,3.93,410400.0,3.93,3.93,3.92,3.93,410400.0
2013-07-02 15:00:00,3.93,3.93,3.92,3.92,666400.0,3.93,3.93,3.92,3.92,666400.0
2013-07-02 15:30:00,3.92,3.92,3.91,3.92,1251200.0,3.92,3.92,3.91,3.92,1251200.0
2013-07-03 09:30:00,3.97,3.97,3.91,3.92,702400.0,3.97,3.97,3.91,3.92,702400.0
2013-07-03 10:00:00,3.92,3.93,3.9,3.91,432000.0,3.92,3.93,3.9,3.91,432000.0
2013-07-03 10:30:00,3.91,3.91,3.9,3.91,144000.0,3.91,3.91,3.9,3.91,144000.0
2013-07-03 11:00:00,3.9,3.91,3.9,3.91,450400.0,3.9,3.91,3.9,3.91,450400.0
2013-07-03 11:30:00,3.91,3.93,3.9,3.93,556000.0,3.91,3.93,3.9,3.93,556000.0
2013-07-03 12:00:00,3.93,3.94,3.92,3.93,201600.0,3.93,3.94,3.92,3.93,201600.0
2013-07-03 12:30:00,3.93,3.94,3.92,3.92,684800.0,3.93,3.94,3.92,3.92,684800.0
2013-07-05 09:30:00,3.95,3.99,3.94,3.99,383200.0,3.95,3.99,3.94,3.99,383200.0
2013-07-05 10:00:00,3.99,4.0,3.97,3.98,235200.0,3.99,4.0,3.97,3.98,235200.0
2013-07-05 10:30:00,3.97,3.98,3.96,3.98,185600.0,3.97,3.98,3.96,3.98,185600.0
2013-07-05 11:00:00,3.98,3.98,3.98,3.98,149600.0,3.98,3.98,3.98,3.98,149600.0
2013-07-05 11:30:00,3.98,3.98,3.97,3.98,144800.0,3.98,3.98,3.97,3.98,144800.0
2013-07-05 12:00:00,3.98,3.99,3.98,3.98,299200.0,3.98,3.99,3.98,3.98,299200.0
2013-07-05 12:30:00,3.98,3.99,3.98,3.98,124000.0,3.98,3.99,3.98,3.98,124000.0
2013-07-05 13:00:00,3.98,3.98,3.98,3.98,87200.0,3.98,3.98,3.98,3.98,87200.0
2013-07-05 13:30:00,3.98,3.98,3.98,3.98,101600.0,3.98,3.98,3.98,3.98,101600.0
2013-07-05 14:00:00,3.98,3.99,3.98,3.99,191200.0,3.98,3.99,3.98,3.99,191200.0
2013-07-05 14:30:00,3.99,4.0,3.98,3.99,182400.0,3.99,4.0,3.98,3.99,182400.0
2013-07-05 15:00:00,3.99,3.99,3.98,3.98,193600.0,3.99,3.99,3.98,3.98,193600.0
2013-07-05 15:30:00,3.98,4.0,3.97,4.0,602400.0,3.98,4.0,3.97,4.0,602400.0
2013-07-08 09:30:00,4.0,4.03,3.99,4.02,498400.0,4.0,4.03,3.99,4.02,498400.0
2013-07-08 10:00:00,4.02,4.02,4.01,4.01,142400.0,4.02,4.02,4.01,4.01,142400.0
2013-07-08 10:30:00,4.01,4.03,4.01,4.02,417600.0,4.01,4.03,4.01,4.02,417600.0
2013-07-08 11:00:00,4.02,4.02,4.01,4.01,323200.0,4.02,4.02,4.01,4.01,323200.0
2013-07-08 11:30:00,4.01,4.02,4.01,4.01,264800.0,4.01,4.02,4.01,4.01,264800.0
2013-07-08 12:00:00,4.01,4.01,4.01,4.01,242400.0,4.01,4.01,4.01,4.01,242400.0
2013-07-08 12:30:00,4.01,4.02,4.01,4.02,178400.0,4.01,4.02,4.01,4.02,178400.0
2013-07-08 13:00:00,4.02,4.02,4.01,4.01,73600.0,4.02,4.02,4.01,4.01,73600.0
2013-07-08 13:30:00,4.01,4.02,4.01,4.02,165600.0,4.01,4.02,4.01,4.02,165600.0
2013-07-08 14:00:00,4.02,4.02,4.02,4.02,93600.0,4.02,4.02,4.02,4.02,93600.0
2013-07-08 14:30:00,4.02,4.02,4.01,4.01,124800.0,4.02,4.02,4.01,4.01,124800.0
2013-07-08 15:00:00,4.01,4.02,4.01,4.02,211200.0,4.01,4.02,4.01,4.02,211200.0
2013-07-08 15:30:00,4.01,4.02,4.01,4.01,607200.0,4.01,4.02,4.01,4.01,607200.0
2013-07-09 09:30:00,4.02,4.04,4.01,4.02,154400.0,4.02,4.04,4.01,4.02,154400.0
2013-07-09 10:00:00,4.02,4.03,4.01,4.02,564800.0,4.02,4.03,4.01,4.02,564800.0
2013-07-09 10:30:00,4.03,4.04,4.02,4.03,355200.0,4.03,4.04,4.02,4.03,355200.0
2013-07-09 11:00:00,4.03,4.04,4.03,4.03,331200.0,4.03,4.04,4.03,4.03,331200.0
2013-07-09 11:30:00,4.03,4.03,4.02,4.02,172000.0,4.03,4.03,4.02,4.02,172000.0
2013-07-09 12:00:00,4.03,4.03,4.02,4.02,147200.0,4.03,4.03,4.02,4.02,147200.0
2013-07-09 12:30:00,4.03,4.03,4.02,4.03,156000.0,4.03,4.03,4.02,4.03,156000.0
2013-07-09 13:00:00,4.03,4.03,4.03,4.03,275200.0,4.03,4.03,4.03,4.03,275200.0
2013-07-09 13:30:00,4.03,4.03,4.02,4.03,310400.0,4.03,4.03,4.02,4.03,310400.0
2013-07-09 14:00:00,4.03,4.03,4.02,4.02,235200.0,4.03,4.03,4.02,4.02,235200.0
2013-07-09 14:30:00,4.02,4.03,4.02,4.03,256000.0,4.02,4.03,4.02,4.03,256000.0
2013-07-09 15:00:00,4.03,4.03,4.02,4.03,299200.0,4.03,4.03,4.02,4.03,299200.0
2013-07-09 15:30:00,4.03,4.03,4.02,4.02,850400.0,4.03,4.03,4.02,4.02,850400.0
2013-07-10 09:30:00,4.01,4.03,4.0,4.02,193600.0,4.01,4.03,4.0,4.02,193600.0
2013-07-10 10:00:00,4.02,4.02,3.98,3.99,325600.0,4.02,4.02,3.98,3.99,325600.0
2013-07-10 10:30:00,3.99,4.01,3.98,4.0,431200.0,3.99,4.01,3.98,4.0,431200.0
2013-07-10 11:00:00,4.0,4.0,3.98,3.98,316000.0,4.0,4.0,3.98,3.98,316000.0
2013-07-10 11:30:00,3.98,4.0,3.98,4.0,700800.0,3.98,4.0,3.98,4.0,700800.0
2013-07-10 12:00:00,4.0,4.01,4.0,4.0,218400.0,4.0,4.01,4.0,4.0,218400.0
2013-07-10 12:30:00,4.0,4.01,4.0,4.01,217600.0,4.0,4.01,4.0,4.01,217600.0
2013-07-10 13:00:00,4.01,4.02,4.0,4.0,391200.0,4.01,4.02,4.0,4.0,391200.0
2013-07-10 13:30:00,4.0,4.01,3.99,3.99,121600.0,4.0,4.01,3.99,3.99,121600.0
2013-07-10 14:00:00,3.99,4.0,3.97,3.98,697600.0,3.99,4.0,3.97,3.98,697600.0
2013-07-10 14:30:00,3.97,3.98,3.96,3.98,488000.0,3.97,3.98,3.96,3.98,488000.0
2013-07-10 15:00:00,3.98,3.98,3.96,3.97,720800.0,3.98,3.98,3.96,3.97,720800.0
2013-07-10 15:30:00,3.97,3.99,3.97,3.98,962400.0,3.97,3.99,3.97,3.98,962400.0
2013-07-11 09:30:00,4.0,4.02,3.98,4.0,412000.0,4.0,4.02,3.98,4.0,412000.0
2013-07-11 10:00:00,4.0,4.0,3.99,4.0,508800.0,4.0,4.0,3.99,4.0,508800.0
2013-07-11 10:30:00,4.0,4.0,3.99,4.0,295200.0,4.0,4.0,3.99,4.0,295200.0
2013-07-11 11:00:00,4.0,4.0,4.0,4.0,207200.0,4.0,4.0,4.0,4.0,207200.0
2013-07-11 11:30:00,4.0,4.01,4.0,4.0,198400.0,4.0,4.01,4.0,4.0,198400.0
2013-07-11 12:00:00,4.0,4.0,3.98,3.99,413600.0,4.0,4.0,3.98,3.99,413600.0
2013-07-11 12:30:00,3.99,4.0,3.99,3.99,74400.0,3.99,4.0,3.99,3.99,74400.0
2013-07-11 13:00:00,3.99,4.0,3.99,4.0,125600.0,3.99,4.0,3.99,4.0,125600.0
2013-07-11 13:30:00,4.0,4.01,4.0,4.0,120000.0,4.0,4.01,4.0,4.0,120000.0
2013-07-11 14:00:00,4.0,4.01,4.0,4.01,108800.0,4.0,4.01,4.0,4.01,108800.0
2013-07-11 14:30:00,4.01,4.01,4.0,4.0,183200.0,4.01,4.01,4.0,4.0,183200.0
2013-07-11 15:00:00,4.0,4.0,3.99,4.0,208000.0,4.0,4.0,3.99,4.0,208000.0
2013-07-11 15:30:00,4.01,4.02,4.0,4.02,532800.0,4.01,4.02,4.0,4.02,532800.0
2013-07-12 09:30:00,4.02,4.04,4.02,4.02,168800.0,4.02,4.04,4.02,4.02,168800.0
2013-07-12 10:00:00,4.02,4.04,4.02,4.03,296800.0,4.02,4.04,4.02,4.03,296800.0
2013-07-12 10:30:00,4.04,4.05,4.03,4.05,52800.0,4.04,4.05,4.03,4.05,52800.0
2013-07-12 11:00:00,4.05,4.05,4.03,4.04,194400.0,4.05,4.05,4.03,4.04,194400.0
2013-07-12 11:30:00,4.04,4.05,4.03,4.04,71200.0,4.04,4.05,4.03,4.04,71200.0
2013-07-12 12:00:00,4.04,4.04,4.04,4.04,36000.0,4.04,4.04,4.04,4.04,36000.0
2013-07-12 12:30:00,4.04,4.04,4.03,4.04,38400.0,4.04,4.04,4.03,4.04,38400.0
2013-07-12 13:00:00,4.04,4.04,4.03,4.04,63200.0,4.04,4.04,4.03,4.04,63200.0
2013-07-12 13:30:00,4.03,4.05,4.03,4.04,288800.0,4.03,4.05,4.03,4.04,288800.0
2013-07-12 14:00:00,4.04,4.05,4.04,4.04,173600.0,4.04,4.05,4.04,4.04,173600.0
2013-07-12 14:30:00,4.04,4.05,4.04,4.04,74400.0,4.04,4.05,4.04,4.04,74400.0
2013-07-12 15:00:00,4.04,4.05,4.04,4.04,157600.0,4.04,4.05,4.04,4.04,157600.0
2013-07-12 15:30:00,4.04,4.05,4.04,4.05,1546400.0,4.04,4.05,4.04,4.05,1546400.0
2013-07-15 09:30:00,4.05,4.08,4.04,4.04,103200.0,4.05,4.08,4.04,4.04,103200.0
2013-07-15 10:00:00,4.04,4.06,4.03,4.06,208000.0,4.04,4.06,4.03,4.06,208000.0
2013-07-15 10:30:00,4.06,4.09,4.06,4.08,226400.0,4.06,4.09,4.06,4.08,226400.0
2013-07-15 11:00:00,4.08,4.08,4.06,4.07,309600.0,4.08,4.08,4.06,4.07,309600.0
2013-07-15 11:30:00,4.07,4.08,4.06,4.06,199200.0,4.07,4.08,4.06,4.06,199200.0
2013-07-15 12:00:00,4.06,4.08,4.06,4.06,216800.0,4.06,4.08,4.06,4.06,216800.0
2013-07-15 12:30:00,4.06,4.08,4.06,4.08,116800.0,4.06,4.08,4.06,4.08,116800.0
2013-07-15 13:00:00,4.08,4.09,4.07,4.09,111200.0,4.08,4.09,4.07,4.09,111200.0
2013-07-15 13:30:00,4.09,4.09,4.07,4.07,157600.0,4.09,4.09,4.07,4.07,157600.0
2013-07-15 14:00:00,4.07,4.07,4.06,4.07,131200.0,4.07,4.07,4.06,4.07,131200.0
2013-07-15 14:30:00,4.07,4.07,4.06,4.07,272800.0,4.07,4.07,4.06,4.07,272800.0
2013-07-15 15:00:00,4.07,4.07,4.06,4.06,204800.0,4.07,4.07,4.06,4.06,204800.0
2013-07-15 15:30:00,4.06,4.06,4.05,4.06,516000.0,4.06,4.06,4.05,4.06,516000.0
2013-07-16 09:30:00,4.08,4.08,4.05,4.06,228000.0,4.08,4.08,4.05,4.06,228000.0
2013-07-16 10:00:00,4.06,4.07,4.04,4.04,216000.0,4.06,4.07,4.04,4.04,216000.0
2013-07-16 10:30:00,4.04,4.05,4.03,4.03,204000.0,4.04,4.05,4.03,4.03,204000.0
2013-07-16 11:00:00,4.03,4.04,4.02,4.02,280800.0,4.03,4.04,4.02,4.02,280800.0
2013-07-16 11:30:00,4.02,4.02,4.0,4.0,228000.0,4.02,4.02,4.0,4.0,228000.0
2013-07-16 12:00:00,4.01,4.01,4.0,4.0,213600.0,4.01,4.01,4.0,4.0,213600.0
2013-07-16 12:30:00,4.0,4.0,3.98,3.99,268000.0,4.0,4.0,3.98,3.99,268000.0
2013-07-16 13:00:00,3.99,3.99,3.97,3.98,291200.0,3.99,3.99,3.97,3.98,291200.0
2013-07-16 13:30:00,3.98,4.0,3.98,3.99,348000.0,3.98,4.0,3.98,3.99,348000.0
2013-07-16 14:00:00,3.99,4.0,3.99,3.99,523200.0,3.99,4.0,3.99,3.99,523200.0
2013-07-16 14:30:00,3.99,3.99,3.98,3.99,313600.0,3.99,3.99,3.98,3.99,313600.0
2013-07-16 15:00:00,3.99,4.0,3.98,3.98,341600.0,3.99,4.0,3.98,3.98,341600.0
2013-07-16 15:30:00,3.99,3.99,3.98,3.98,779200.0,3.99,3.99,3.98,3.98,779200.0
2013-07-17 09:30:00,4.06,4.06,3.96,4.0,212800.0,4.06,4.06,3.96,4.0,212800.0
2013-07-17 10:00:00,4.0,4.03,4.0,4.03,275200.0,4.0,4.03,4.0,4.03,275200.0
2013-07-17 10:30:00,4.03,4.06,4.03,4.04,455200.0,4.03,4.06,4.03,4.04,455200.0
2013-07-17 11:00:00,4.04,4.05,4.02,4.03,208000.0,4.04,4.05,4.02,4.03,208000.0
2013-07-17 11:30:00,4.02,4.04,4.01,4.04,204800.0,4.02,4.04,4.01,4.04,204800.0
2013-07-17 12:00:00,4.04,4.05,4.03,4.05,185600.0,4.04,4.05,4.03,4.05,185600.0
2013-07-17 12:30:00,4.05,4.05,4.04,4.05,185600.0,4.05,4.05,4.04,4.05,185600.0
2013-07-17 13:00:00,4.05,4.06,4.05,4.05,200800.0,4.05,4.06,4.05,4.05,200800.0
2013-07-17 13:30:00,4.05,4.06,4.05,4.06,321600.0,4.05,4.06,4.05,4.06,321600.0
2013-07-17 14:00:00,4.06,4.08,4.06,4.08,300000.0,4.06,4.08,4.06,4.08,300000.0
2013-07-17 14:30:00,4.08,4.08,4.06,4.06,264800.0,4.08,4.08,4.06,4.06,264800.0
2013-07-17 15:00:00,4.06,4.08,4.06,4.08,519200.0,4.06,4.08,4.06,4.08,519200.0
2013-07-17 15:30:00,4.08,4.1,4.08,4.1,1107200.0,4.08,4.1,4.08,4.1,1107200.0
2013-07-18 09:30:00,4.11,4.11,4.07,4.09,292000.0,4.11,4.11,4.07,4.09,292000.0
2013-07-18 10:00:00,4.08,4.11,4.08,4.11,56000.0,4.08,4.11,4.08,4.11,56000.0
2013-07-18 10:30:00,4.11,4.11,4.1,4.11,174400.0,4.11,4.11,4.1,4.11,174400.0
2013-07-18 11:00:00,4.11,4.12,4.09,4.09,386400.0,4.11,4.12,4.09,4.09,386400.0
2013-07-18 11:30:00,4.1,4.12,4.1,4.11,365600.0,4.1,4.12,4.1,4.11,365600.0
2013-07-18 12:00:00,4.11,4.11,4.1,4.1,54400.0,4.11,4.11,4.1,4.1,54400.0
2013-07-18 12:30:00,4.1,4.1,4.08,4.08,498400.0,4.1,4.1,4.08,4.08,498400.0
2013-07-18 13:00:00,4.09,4.1,4.08,4.08,64000.0,4.09,4.1,4.08,4.08,64000.0
2013-07-18 13:30:00,4.08,4.09,4.08,4.09,109600.0,4.08,4.09,4.08,4.09,109600.0
2013-07-18 14:00:00,4.09,4.09,4.08,4.08,66400.0,4.09,4.09,4.08,4.08,66400.0
2013-07-18 14:30:00,4.08,4.09,4.08,4.08,137600.0,4.08,4.09,4.08,4.08,137600.0
2013-07-18 15:00:00,4.08,4.08,4.08,4.08,98400.0,4.08,4.08,4.08,4.08,98400.0
2013-07-18 15:30:00,4.08,4.08,4.06,4.07,722400.0,4.08,4.08,4.06,4.07,722400.0
2013-07-19 09:30:00,4.04,4.08,4.03,4.07,196000.0,4.04,4.08,4.03,4.07,196000.0
2013-07-19 10:00:00,4.07,4.1,4.07,4.09,556800.0,4.07,4.1,4.07,4.09,556800.0
2013-07-19 10:30:00,4.08,4.1,4.07,4.07,264000.0,4.08,4.1,4.07,4.07,264000.0
2013-07-19 11:00:00,4.07,4.1,4.07,4.09,288800.0,4.07,4.1,4.07,4.09,288800.0
2013-07-19 11:30:00,4.09,4.09,4.06,4.06,83200.0,4.09,4.09,4.06,4.06,83200.0
2013-07-19 12:00:00,4.06,4.07,4.06,4.06,72800.0,4.06,4.07,4.06,4.06,72800.0
2013-07-19 12:30:00,4.06,4.07,4.06,4.07,39200.0,4.06,4.07,4.06,4.07,39200.0
2013-07-19 13:00:00,4.07,4.07,4.06,4.07,120800.0,4.07,4.07,4.06,4.07,120800.0
2013-07-19 13:30:00,4.07,4.07,4.06,4.06,93600.0,4.07,4.07,4.06,4.06,93600.0
2013-07-19 14:00:00,4.06,4.07,4.06,4.06,141600.0,4.06,4.07,4.06,4.06,141600.0
2013-07-19 14:30:00,4.06,4.06,4.06,4.06,100800.0,4.06,4.06,4.06,4.06,100800.0
2013-07-19 15:00:00,4.06,4.07,4.06,4.06,172000.0,4.06,4.07,4.06,4.06,172000.0
2013-07-19 15:30:00,4.06,4.06,4.06,4.06,296000.0,4.06,4.06,4.06,4.06,296000.0
2013-07-22 09:30:00,4.06,4.08,4.04,4.05,358400.0,4.06,4.08,4.04,4.05,358400.0
2013-07-22 10:00:00,4.05,4.08,4.05,4.06,70400.0,4.05,4.08,4.05,4.06,70400.0
2013-07-22 10:30:00,4.06,4.06,4.05,4.06,332800.0,4.06,4.06,4.05,4.06,332800.0
2013-07-22 11:00:00,4.06,4.08,4.06,4.07,284800.0,4.06,4.08,4.06,4.07,284800.0
2013-07-22 11:30:00,4.08,4.09,4.07,4.07,144000.0,4.08,4.09,4.07,4.07,144000.0
2013-07-22 12:00:00,4.07,4.07,4.05,4.06,187200.0,4.07,4.07,4.05,4.06,187200.0
2013-07-22 12:30:00,4.06,4.06,4.05,4.06,68000.0,4.06,4.06,4.05,4.06,68000.0
2013-07-22 13:00:00,4.06,4.06,4.06,4.06,131200.0,4.06,4.06,4.06,4.06,131200.0
2013-07-22 13:30:00,4.06,4.07,4.06,4.06,206400.0,4.06,4.07,4.06,4.06,206400.0
2013-07-22 14:00:00,4.06,4.06,4.05,4.06,111200.0,4.06,4.06,4.05,4.06,111200.0
2013-07-22 14:30:00,4.06,4.06,4.06,4.06,92800.0,4.06,4.06,4.06,4.06,92800.0
2013-07-22 15:00:00,4.06,4.07,4.06,4.06,110400.0,4.06,4.07,4.06,4.06,110400.0
2013-07-22 15:30:00,4.06,4.08,4.06,4.08,663200.0,4.06,4.08,4.06,4.08,663200.0
2013-07-23 09:30:00,4.09,4.09,4.05,4.06,348000.0,4.09,4.09,4.05,4.06,348000.0
2013-07-23 10:00:00,4.06,4.07,4.04,4.05,1037600.0,4.06,4.07,4.04,4.05,1037600.0
2013-07-23 10:30:00,4.05,4.05,4.04,4.05,156800.0,4.05,4.05,4.04,4.05,156800.0
2013-07-23 11:00:00,4.05,4.06,4.05,4.06,139200.0,4.05,4.06,4.05,4.06,139200.0
2013-07-23 11:30:00,4.06,4.06,4.05,4.06,374400.0,4.06,4.06,4.05,4.06,374400.0
2013-07-23 12:00:00,4.05,4.06,4.05,4.05,315200.0,4.05,4.06,4.05,4.05,315200.0
2013-07-23 12:30:00,4.05,4.05,4.05,4.05,312000.0,4.05,4.05,4.05,4.05,312000.0
2013-07-23 13:00:00,4.05,4.05,4.05,4.05,101600.0,4.05,4.05,4.05,4.05,101600.0
2013-07-23 13:30:00,4.05,4.05,4.04,4.05,191200.0,4.05,4.05,4.04,4.05,191200.0
2013-07-23 14:00:00,4.05,4.05,4.04,4.05,196000.0,4.05,4.05,4.04,4.05,196000.0
2013-07-23 14:30:00,4.05,4.06,4.05,4.06,175200.0,4.05,4.06,4.05,4.06,175200.0
2013-07-23 15:00:00,4.06,4.06,4.05,4.05,200800.0,4.06,4.06,4.05,4.05,200800.0
2013-07-23 15:30:00,4.05,4.07,4.05,4.06,851200.0,4.05,4.07,4.05,4.06,851200.0
2013-07-24 09:30:00,4.08,4.11,4.07,4.08,431200.0,4.08,4.11,4.07,4.08,431200.0
2013-07-24 10:00:00,4.08,4.1,4.08,4.1,517600.0,4.08,4.1,4.08,4.1,517600.0
2013-07-24 10:30:00,4.09,4.11,4.09,4.11,362400.0,4.09,4.11,4.09,4.11,362400.0
2013-07-24 11:00:00,4.11,4.11,4.1,4.1,415200.0,4.11,4.11,4.1,4.1,415200.0
2013-07-24 11:30:00,4.1,4.1,4.09,4.1,209600.0,4.1,4.1,4.09,4.1,209600.0
2013-07-24 12:00:00,4.1,4.1,4.07,4.07,40800.0,4.1,4.1,4.07,4.07,40800.0
2013-07-24 12:30:00,4.07,4.07,4.07,4.07,49600.0,4.07,4.07,4.07,4.07,49600.0
2013-07-24 13:00:00,4.07,4.07,4.05,4.06,86400.0,4.07,4.07,4.05,4.06,86400.0
2013-07-24 13:30:00,4.06,4.06,4.04,4.05,120000.0,4.06,4.06,4.04,4.05,120000.0
2013-07-24 14:00:00,4.05,4.05,4.05,4.05,48800.0,4.05,4.05,4.05,4.05,48800.0
2013-07-24 14:30:00,4.05,4.06,4.05,4.06,120000.0,4.05,4.06,4.05,4.06,120000.0
2013-07-24 15:00:00,4.06,4.06,4.05,4.05,235200.0,4.06,4.06,4.05,4.05,235200.0
2013-07-24 15:30:00,4.05,4.05,4.04,4.04,470400.0,4.05,4.05,4.04,4.04,470400.0
2013-07-25 09:30:00,4.03,4.08,4.03,4.06,161600.0,4.03,4.08,4.03,4.06,161600.0
2013-07-25 10:00:00,4.06,4.06,4.03,4.04,321600.0,4.06,4.06,4.03,4.04,321600.0
2013-07-25 10:30:00,4.04,4.05,4.04,4.05,388800.0,4.04,4.05,4.04,4.05,388800.0
2013-07-25 11:00:00,4.05,4.05,4.04,4.05,172800.0,4.05,4.05,4.04,4.05,172800.0
2013-07-25 11:30:00,4.05,4.05,4.02,4.02,88800.0,4.05,4.05,4.02,4.02,88800.0
2013-07-25 12:00:00,4.02,4.04,4.01,4.02,647200.0,4.02,4.04,4.01,4.02,647200.0
2013-07-25 12:30:00,4.02,4.03,4.02,4.02,169600.0,4.02,4.03,4.02,4.02,169600.0
2013-07-25 13:00:00,4.02,4.02,4.01,4.02,72000.0,4.02,4.02,4.01,4.02,72000.0
2013-07-25 13:30:00,4.02,4.03,4.02,4.03,195200.0,4.02,4.03,4.02,4.03,195200.0
2013-07-25 14:00:00,4.03,4.03,4.02,4.03,188000.0,4.03,4.03,4.02,4.03,188000.0
2013-07-25 14:30:00,4.03,4.03,4.03,4.03,182400.0,4.03,4.03,4.03,4.03,182400.0
2013-07-25 15:00:00,4.03,4.05,4.03,4.05,277600.0,4.03,4.05,4.03,4.05,277600.0
2013-07-25 15:30:00,4.05,4.06,4.04,4.05,587200.0,4.05,4.06,4.04,4.05,587200.0
2013-07-26 09:30:00,4.03,4.04,4.02,4.02,164000.0,4.03,4.04,4.02,4.02,164000.0
2013-07-26 10:00:00,4.02,4.04,4.02,4.02,453600.0,4.02,4.04,4.02,4.02,453600.0
2013-07-26 10:30:00,4.02,4.03,4.02,4.02,224800.0,4.02,4.03,4.02,4.02,224800.0
2013-07-26 11:00:00,4.02,4.03,4.02,4.02,196000.0,4.02,4.03,4.02,4.02,196000.0
2013-07-26 11:30:00,4.02,4.03,4.02,4.02,1205600.0,4.02,4.03,4.02,4.02,1205600.0
2013-07-26 12:00:00,4.02,4.04,4.02,4.04,163200.0,4.02,4.04,4.02,4.04,163200.0
2013-07-26 12:30:00,4.03,4.04,4.03,4.03,87200.0,4.03,4.04,4.03,4.03,87200.0
2013-07-26 13:00:00,4.03,4.04,4.03,4.04,157600.0,4.03,4.04,4.03,4.04,157600.0
2013-07-26 13:30:00,4.04,4.04,4.03,4.04,66400.0,4.04,4.04,4.03,4.04,66400.0
2013-07-26 14:00:00,4.04,4.04,4.02,4.02,107200.0,4.04,4.04,4.02,4.02,107200.0
2013-07-26 14:30:00,4.02,4.03,4.02,4.03,91200.0,4.02,4.03,4.02,4.03,91200.0
2013-07-26 15:00:00,4.03,4.04,4.03,4.04,143200.0,4.03,4.04,4.03,4.04,143200.0
2013-07-26 15:30:00,4.04,4.05,4.04,4.05,443200.0,4.04,4.05,4.04,4.05,443200.0
2013-07-29 09:30:00,4.04,4.05,4.03,4.03,248800.0,4.04,4.05,4.03,4.03,248800.0
2013-07-29 10:00:00,4.03,4.03,4.01,4.02,132000.0,4.03,4.03,4.01,4.02,132000.0
2013-07-29 10:30:00,4.02,4.04,4.01,4.04,696000.0,4.02,4.04,4.01,4.04,696000.0
2013-07-29 11:00:00,4.04,4.05,4.02,4.02,232800.0,4.04,4.05,4.02,4.02,232800.0
2013-07-29 11:30:00,4.02,4.02,4.01,4.02,172800.0,4.02,4.02,4.01,4.02,172800.0
2013-07-29 12:00:00,4.02,4.03,4.02,4.03,279200.0,4.02,4.03,4.02,4.03,279200.0
2013-07-29 12:30:00,4.03,4.04,4.03,4.03,83200.0,4.03,4.04,4.03,4.03,83200.0
2013-07-29 13:00:00,4.03,4.04,4.02,4.02,112000.0,4.03,4.04,4.02,4.02,112000.0
2013-07-29 13:30:00,4.02,4.02,4.02,4.02,277600.0,4.02,4.02,4.02,4.02,277600.0
2013-07-29 14:00:00,4.03,4.03,4.02,4.02,88000.0,4.03,4.03,4.02,4.02,88000.0
2013-07-29 14:30:00,4.02,4.03,4.02,4.03,352800.0,4.02,4.03,4.02,4.03,352800.0
2013-07-29 15:00:00,4.03,4.03,4.02,4.03,421600.0,4.03,4.03,4.02,4.03,421600.0
2013-07-29 15:30:00,4.03,4.03,4.01,4.02,834400.0,4.03,4.03,4.01,4.02,834400.0
2013-07-30 09:30:00,4.05,4.05,4.02,4.03,553600.0,4.05,4.05,4.02,4.03,553600.0
2013-07-30 10:00:00,4.03,4.06,4.03,4.05,58400.0,4.03,4.06,4.03,4.05,58400.0
2013-07-30 10:30:00,4.06,4.06,4.05,4.05,165600.0,4.06,4.06,4.05,4.05,165600.0
2013-07-30 11:00:00,4.05,4.05,4.04,4.05,107200.0,4.05,4.05,4.04,4.05,107200.0
2013-07-30 11:30:00,4.05,4.06,4.05,4.05,170400.0,4.05,4.06,4.05,4.05,170400.0
2013-07-30 12:00:00,4.05,4.06,4.05,4.06,199200.0,4.05,4.06,4.05,4.06,199200.0
2013-07-30 12:30:00,4.06,4.07,4.06,4.06,81600.0,4.06,4.07,4.06,4.06,81600.0
2013-07-30 13:00:00,4.07,4.07,4.05,4.05,98400.0,4.07,4.07,4.05,4.05,98400.0
2013-07-30 13:30:00,4.05,4.06,4.05,4.06,130400.0,4.05,4.06,4.05,4.06,130400.0
2013-07-30 14:00:00,4.06,4.07,4.06,4.06,104800.0,4.06,4.07,4.06,4.06,104800.0
2013-07-30 14:30:00,4.06,4.06,4.05,4.06,129600.0,4.06,4.06,4.05,4.06,129600.0
2013-07-30 15:00:00,4.06,4.07,4.06,4.06,221600.0,4.06,4.07,4.06,4.06,221600.0
2013-07-30 15:30:00,4.06,4.07,4.06,4.07,382400.0,4.06,4.07,4.06,4.07,382400.0
2013-07-31 09:30:00,4.07,4.12,4.07,4.07,549600.0,4.07,4.12,4.07,4.07,549600.0
2013-07-31 10:00:00,4.08,4.09,4.07,4.08,376800.0,4.08,4.09,4.07,4.08,376800.0
2013-07-31 10:30:00,4.08,4.09,4.08,4.08,139200.0,4.08,4.09,4.08,4.08,139200.0
2013-07-31 11:00:00,4.08,4.08,4.07,4.07,267200.0,4.08,4.08,4.07,4.07,267200.0
2013-07-31 11:30:00,4.07,4.09,4.07,4.08,185600.0,4.07,4.09,4.07,4.08,185600.0
2013-07-31 12:00:00,4.08,4.09,4.08,4.08,200800.0,4.08,4.09,4.08,4.08,200800.0
2013-07-31 12:30:00,4.08,4.08,4.07,4.08,59200.0,4.08,4.08,4.07,4.08,59200.0
2013-07-31 13:00:00,4.08,4.09,4.08,4.08,60800.0,4.08,4.09,4.08,4.08,60800.0
2013-07-31 13:30:00,4.08,4.08,4.07,4.07,231200.0,4.08,4.08,4.07,4.07,231200.0
2013-07-31 14:00:00,4.07,4.09,4.07,4.08,255200.0,4.07,4.09,4.07,4.08,255200.0
2013-07-31 14:30:00,4.08,4.1,4.08,4.09,199200.0,4.08,4.1,4.08,4.09,199200.0
2013-07-31 15:00:00,4.09,4.1,4.08,4.09,236000.0,4.09,4.1,4.08,4.09,236000.0
2013-07-31 15:30:00,4.09,4.09,4.06,4.07,697600.0,4.09,4.09,4.06,4.07,697600.0
2013-08-01 09:30:00,4.1,4.16,4.07,4.15,1304000.0,4.1,4.16,4.07,4.15,1304000.0
2013-08-01 10:00:00,4.15,4.16,4.12,4.16,1670400.0,4.15,4.16,4.12,4.16,1670400.0
2013-08-01 10:30:00,4.16,4.18,4.15,4.18,1820800.0,4.16,4.18,4.15,4.18,1820800.0
2013-08-01 11:00:00,4.18,4.2,4.17,4.17,1275200.0,4.18,4.2,4.17,4.17,1275200.0
2013-08-01 11:30:00,4.17,4.18,4.16,4.16,921600.0,4.17,4.18,4.16,4.16,921600.0
2013-08-01 12:00:00,4.16,4.16,4.15,4.16,569600.0,4.16,4.16,4.15,4.16,569600.0
2013-08-01 12:30:00,4.16,4.16,4.15,4.16,516800.0,4.16,4.16,4.15,4.16,516800.0
2013-08-01 13:00:00,4.16,4.17,4.15,4.16,582400.0,4.16,4.17,4.15,4.16,582400.0
2013-08-01 13:30:00,4.16,4.16,4.15,4.16,350400.0,4.16,4.16,4.15,4.16,350400.0
2013-08-01 14:00:00,4.16,4.16,4.15,4.16,462400.0,4.16,4.16,4.15,4.16,462400.0
2013-08-01 14:30:00,4.16,4.16,4.15,4.16,657600.0,4.16,4.16,4.15,4.16,657600.0
2013-08-01 15:00:00,4.16,4.16,4.15,4.16,928000.0,4.16,4.16,4.15,4.16,928000.0
2013-08-01 15:30:00,4.16,4.17,4.15,4.15,2536000.0,4.16,4.17,4.15,4.15,2536000.0
2013-08-02 09:30:00,4.15,4.16,4.12,4.15,187200.0,4.15,4.16,4.12,4.15,187200.0
2013-08-02 10:00:00,4.15,4.16,4.12,4.12,1185600.0,4.15,4.16,4.12,4.12,1185600.0
2013-08-02 10:30:00,4.12,4.15,4.1,4.14,549600.0,4.12,4.15,4.1,4.14,549600.0
2013-08-02 11:00:00,4.14,4.16,4.14,4.16,516000.0,4.14,4.16,4.14,4.16,516000.0
2013-08-02 11:30:00,4.16,4.16,4.15,4.16,186400.0,4.16,4.16,4.15,4.16,186400.0
2013-08-02 12:00:00,4.16,4.16,4.14,4.15,299200.0,4.16,4.16,4.14,4.15,299200.0
2013-08-02 12:30:00,4.15,4.16,4.14,4.15,155200.0,4.15,4.16,4.14,4.15,155200.0
2013-08-02 13:00:00,4.15,4.16,4.15,4.15,208800.0,4.15,4.16,4.15,4.15,208800.0
2013-08-02 13:30:00,4.15,4.16,4.15,4.15,135200.0,4.15,4.16,4.15,4.15,135200.0
2013-08-02 14:00:00,4.15,4.16,4.15,4.16,154400.0,4.15,4.16,4.15,4.16,154400.0
2013-08-02 14:30:00,4.16,4.17,4.16,4.16,164000.0,4.16,4.17,4.16,4.16,164000.0
2013-08-02 15:00:00,4.16,4.16,4.16,4.16,150400.0,4.16,4.16,4.16,4.16,150400.0
2013-08-02 15:30:00,4.16,4.16,4.15,4.15,1032800.0,4.16,4.16,4.15,4.15,1032800.0
2013-08-05 09:30:00,4.14,4.16,4.13,4.16,120800.0,4.14,4.16,4.13,4.16,120800.0
2013-08-05 10:00:00,4.16,4.16,4.13,4.15,623200.0,4.16,4.16,4.13,4.15,623200.0
2013-08-05 10:30:00,4.15,4.16,4.14,4.14,161600.0,4.15,4.16,4.14,4.14,161600.0
2013-08-05 11:00:00,4.14,4.15,4.14,4.14,111200.0,4.14,4.15,4.14,4.14,111200.0
2013-08-05 11:30:00,4.14,4.14,4.14,4.14,90400.0,4.14,4.14,4.14,4.14,90400.0
2013-08-05 12:00:00,4.14,4.15,4.14,4.14,99200.0,4.14,4.15,4.14,4.14,99200.0
2013-08-05 12:30:00,4.14,4.14,4.14,4.14,32800.0,4.14,4.14,4.14,4.14,32800.0
2013-08-05 13:00:00,4.14,4.14,4.14,4.14,68800.0,4.14,4.14,4.14,4.14,68800.0
2013-08-05 13:30:00,4.14,4.15,4.14,4.15,179200.0,4.14,4.15,4.14,4.15,179200.0
2013-08-05 14:00:00,4.15,4.15,4.13,4.14,116800.0,4.15,4.15,4.13,4.14,116800.0
2013-08-05 14:30:00,4.14,4.14,4.13,4.14,66400.0,4.14,4.14,4.13,4.14,66400.0
2013-08-05 15:00:00,4.14,4.15,4.13,4.14,276000.0,4.14,4.15,4.13,4.14,276000.0
2013-08-05 15:30:00,4.14,4.15,4.14,4.15,628000.0,4.14,4.15,4.14,4.15,628000.0
2013-08-06 09:30:00,4.13,4.15,4.1,4.11,65600.0,4.13,4.15,4.1,4.11,65600.0
2013-08-06 10:00:00,4.11,4.13,4.11,4.13,73600.0,4.11,4.13,4.11,4.13,73600.0
2013-08-06 10:30:00,4.12,4.12,4.11,4.11,92000.0,4.12,4.12,4.11,4.11,92000.0
2013-08-06 11:00:00,4.11,4.12,4.11,4.12,311200.0,4.11,4.12,4.11,4.12,311200.0
2013-08-06 11:30:00,4.12,4.13,4.12,4.13,44800.0,4.12,4.13,4.12,4.13,44800.0
2013-08-06 12:00:00,4.13,4.13,4.12,4.13,62400.0,4.13,4.13,4.12,4.13,62400.0
2013-08-06 12:30:00,4.13,4.13,4.11,4.12,68000.0,4.13,4.13,4.11,4.12,68000.0
2013-08-06 13:00:00,4.12,4.12,4.11,4.11,75200.0,4.12,4.12,4.11,4.11,75200.0
2013-08-06 13:30:00,4.11,4.12,4.11,4.12,104000.0,4.11,4.12,4.11,4.12,104000.0
2013-08-06 14:00:00,4.12,4.12,4.1,4.11,102400.0,4.12,4.12,4.1,4.11,102400.0
2013-08-06 14:30:00,4.11,4.11,4.1,4.11,120800.0,4.11,4.11,4.1,4.11,120800.0
2013-08-06 15:00:00,4.11,4.11,4.1,4.11,146400.0,4.11,4.11,4.1,4.11,146400.0
2013-08-06 15:30:00,4.11,4.11,4.1,4.1,746400.0,4.11,4.11,4.1,4.1,746400.0
2013-08-07 09:30:00,4.08,4.12,4.06,4.08,115200.0,4.08,4.12,4.06,4.08,115200.0
2013-08-07 10:00:00,4.08,4.08,4.07,4.07,59200.0,4.08,4.08,4.07,4.07,59200.0
2013-08-07 10:30:00,4.07,4.09,4.06,4.06,302400.0,4.07,4.09,4.06,4.06,302400.0
2013-08-07 11:00:00,4.07,4.07,4.06,4.06,93600.0,4.07,4.07,4.06,4.06,93600.0
2013-08-07 11:30:00,4.06,4.07,4.05,4.06,548800.0,4.06,4.07,4.05,4.06,548800.0
2013-08-07 12:00:00,4.06,4.06,4.05,4.06,44000.0,4.06,4.06,4.05,4.06,44000.0
2013-08-07 12:30:00,4.05,4.06,4.05,4.05,47200.0,4.05,4.06,4.05,4.05,47200.0
2013-08-07 13:00:00,4.05,4.06,4.05,4.06,199200.0,4.05,4.06,4.05,4.06,199200.0
2013-08-07 13:30:00,4.06,4.07,4.06,4.06,93600.0,4.06,4.07,4.06,4.06,93600.0
2013-08-07 14:00:00,4.06,4.07,4.06,4.06,114400.0,4.06,4.07,4.06,4.06,114400.0
2013-08-07 14:30:00,4.06,4.07,4.06,4.07,188000.0,4.06,4.07,4.06,4.07,188000.0
2013-08-07 15:00:00,4.07,4.07,4.06,4.06,148800.0,4.07,4.07,4.06,4.06,148800.0
2013-08-07 15:30:00,4.06,4.07,4.06,4.06,364800.0,4.06,4.07,4.06,4.06,364800.0
2013-08-08 09:30:00,4.08,4.11,4.07,4.1,100000.0,4.08,4.11,4.07,4.1,100000.0
2013-08-08 10:00:00,4.1,4.1,4.08,4.09,178400.0,4.1,4.1,4.08,4.09,178400.0
2013-08-08 10:30:00,4.09,4.09,4.08,4.09,112800.0,4.09,4.09,4.08,4.09,112800.0
2013-08-08 11:00:00,4.09,4.09,4.09,4.09,135200.0,4.09,4.09,4.09,4.09,135200.0
2013-08-08 11:30:00,4.09,4.1,4.09,4.09,179200.0,4.09,4.1,4.09,4.09,179200.0
2013-08-08 12:00:00,4.09,4.11,4.09,4.1,49600.0,4.09,4.11,4.09,4.1,49600.0
2013-08-08 12:30:00,4.1,4.11,4.1,4.11,28800.0,4.1,4.11,4.1,4.11,28800.0
2013-08-08 13:00:00,4.11,4.12,4.1,4.12,227200.0,4.11,4.12,4.1,4.12,227200.0
2013-08-08 13:30:00,4.12,4.13,4.12,4.12,147200.0,4.12,4.13,4.12,4.12,147200.0
2013-08-08 14:00:00,4.12,4.13,4.12,4.12,69600.0,4.12,4.13,4.12,4.12,69600.0
2013-08-08 14:30:00,4.12,4.12,4.11,4.11,83200.0,4.12,4.12,4.11,4.11,83200.0
2013-08-08 15:00:00,4.11,4.12,4.1,4.1,188800.0,4.11,4.12,4.1,4.1,188800.0
2013-08-08 15:30:00,4.1,4.11,4.1,4.1,433600.0,4.1,4.11,4.1,4.1,433600.0
2013-08-09 09:30:00,4.08,4.12,4.08,4.12,44800.0,4.08,4.12,4.08,4.12,44800.0
2013-08-09 10:00:00,4.12,4.12,4.1,4.12,71200.0,4.12,4.12,4.1,4.12,71200.0
2013-08-09 10:30:00,4.11,4.13,4.11,4.11,44800.0,4.11,4.13,4.11,4.11,44800.0
2013-08-09 11:00:00,4.11,4.11,4.08,4.09,44000.0,4.11,4.11,4.08,4.09,44000.0
2013-08-09 11:30:00,4.09,4.11,4.09,4.11,35200.0,4.09,4.11,4.09,4.11,35200.0
2013-08-09 12:00:00,4.11,4.11,4.11,4.11,36800.0,4.11,4.11,4.11,4.11,36800.0
2013-08-09 12:30:00,4.11,4.12,4.11,4.12,74400.0,4.11,4.12,4.11,4.12,74400.0
2013-08-09 13:00:00,4.12,4.13,4.12,4.12,180000.0,4.12,4.13,4.12,4.12,180000.0
2013-08-09 13:30:00,4.12,4.13,4.12,4.13,53600.0,4.12,4.13,4.12,4.13,53600.0
2013-08-09 14:00:00,4.12,4.13,4.12,4.12,134400.0,4.12,4.13,4.12,4.12,134400.0
2013-08-09 14:30:00,4.12,4.13,4.12,4.12,188000.0,4.12,4.13,4.12,4.12,188000.0
2013-08-09 15:00:00,4.12,4.12,4.12,4.12,109600.0,4.12,4.12,4.12,4.12,109600.0
2013-08-09 15:30:00,4.12,4.13,4.11,4.13,528800.0,4.12,4.13,4.11,4.13,528800.0
2013-08-12 09:30:00,4.1,4.15,4.1,4.13,75200.0,4.1,4.15,4.1,4.13,75200.0
2013-08-12 10:00:00,4.14,4.16,4.14,4.14,88800.0,4.14,4.16,4.14,4.14,88800.0
2013-08-12 10:30:00,4.14,4.16,4.14,4.16,113600.0,4.14,4.16,4.14,4.16,113600.0
2013-08-12 11:00:00,4.16,4.16,4.14,4.15,92800.0,4.16,4.16,4.14,4.15,92800.0
2013-08-12 11:30:00,4.15,4.16,4.15,4.15,100800.0,4.15,4.16,4.15,4.15,100800.0
2013-08-12 12:00:00,4.15,4.16,4.14,4.15,304800.0,4.15,4.16,4.14,4.15,304800.0
2013-08-12 12:30:00,4.15,4.15,4.15,4.15,40800.0,4.15,4.15,4.15,4.15,40800.0
2013-08-12 13:00:00,4.15,4.15,4.13,4.15,205600.0,4.15,4.15,4.13,4.15,205600.0
2013-08-12 13:30:00,4.15,4.15,4.14,4.14,108000.0,4.15,4.15,4.14,4.14,108000.0
2013-08-12 14:00:00,4.14,4.15,4.14,4.15,93600.0,4.14,4.15,4.14,4.15,93600.0
2013-08-12 14:30:00,4.15,4.15,4.14,4.14,87200.0,4.15,4.15,4.14,4.14,87200.0
2013-08-12 15:00:00,4.15,4.15,4.14,4.15,146400.0,4.15,4.15,4.14,4.15,146400.0
2013-08-12 15:30:00,4.15,4.15,4.14,4.15,304800.0,4.15,4.15,4.14,4.15,304800.0
2013-08-13 09:30:00,4.16,4.16,4.15,4.15,59200.0,4.16,4.16,4.15,4.15,59200.0
2013-08-13 10:00:00,4.14,4.14,4.13,4.14,100000.0,4.14,4.14,4.13,4.14,100000.0
2013-08-13 10:30:00,4.14,4.15,4.13,4.13,64000.0,4.14,4.15,4.13,4.13,64000.0
2013-08-13 11:00:00,4.14,4.14,4.13,4.14,79200.0,4.14,4.14,4.13,4.14,79200.0
2013-08-13 11:30:00,4.15,4.16,4.15,4.16,62400.0,4.15,4.16,4.15,4.16,62400.0
2013-08-13 12:00:00,4.16,4.16,4.15,4.16,72000.0,4.16,4.16,4.15,4.16,72000.0
2013-08-13 12:30:00,4.16,4.17,4.16,4.17,40000.0,4.16,4.17,4.16,4.17,40000.0
2013-08-13 13:00:00,4.17,4.17,4.16,4.17,35200.0,4.17,4.17,4.16,4.17,35200.0
2013-08-13 13:30:00,4.17,4.17,4.16,4.16,102400.0,4.17,4.17,4.16,4.16,102400.0
2013-08-13 14:00:00,4.16,4.16,4.16,4.16,77600.0,4.16,4.16,4.16,4.16,77600.0
2013-08-13 14:30:00,4.16,4.16,4.16,4.16,57600.0,4.16,4.16,4.16,4.16,57600.0
2013-08-13 15:00:00,4.16,4.16,4.15,4.16,172000.0,4.16,4.16,4.15,4.16,172000.0
2013-08-13 15:30:00,4.16,4.16,4.16,4.16,376800.0,4.16,4.16,4.16,4.16,376800.0
2013-08-14 09:30:00,4.15,4.16,4.1,4.12,177600.0,4.15,4.16,4.1,4.12,177600.0
2013-08-14 10:00:00,4.12,4.14,4.11,4.13,864000.0,4.12,4.14,4.11,4.13,864000.0
2013-08-14 10:30:00,4.13,4.14,4.12,4.14,164800.0,4.13,4.14,4.12,4.14,164800.0
2013-08-14 11:00:00,4.14,4.15,4.14,4.15,100800.0,4.14,4.15,4.14,4.15,100800.0
2013-08-14 11:30:00,4.14,4.15,4.13,4.13,112800.0,4.14,4.15,4.13,4.13,112800.0
2013-08-14 12:00:00,4.13,4.14,4.13,4.14,82400.0,4.13,4.14,4.13,4.14,82400.0
2013-08-14 12:30:00,4.14,4.14,4.12,4.12,81600.0,4.14,4.14,4.12,4.12,81600.0
2013-08-14 13:00:00,4.12,4.13,4.12,4.12,100800.0,4.12,4.13,4.12,4.12,100800.0
2013-08-14 13:30:00,4.12,4.13,4.11,4.13,123200.0,4.12,4.13,4.11,4.13,123200.0
2013-08-14 14:00:00,4.13,4.14,4.12,4.13,144000.0,4.13,4.14,4.12,4.13,144000.0
2013-08-14 14:30:00,4.13,4.14,4.13,4.13,139200.0,4.13,4.14,4.13,4.13,139200.0
2013-08-14 15:00:00,4.14,4.14,4.13,4.14,105600.0,4.14,4.14,4.13,4.14,105600.0
2013-08-14 15:30:00,4.14,4.14,4.14,4.14,396800.0,4.14,4.14,4.14,4.14,396800.0
2013-08-15 09:30:00,4.09,4.13,4.08,4.09,113600.0,4.09,4.13,4.08,4.09,113600.0
2013-08-15 10:00:00,4.09,4.09,4.05,4.08,90400.0,4.09,4.09,4.05,4.08,90400.0
2013-08-15 10:30:00,4.08,4.08,4.06,4.06,45600.0,4.08,4.08,4.06,4.06,45600.0
2013-08-15 11:00:00,4.07,4.08,4.06,4.08,101600.0,4.07,4.08,4.06,4.08,101600.0
2013-08-15 11:30:00,4.08,4.08,4.08,4.08,78400.0,4.08,4.08,4.08,4.08,78400.0
2013-08-15 12:00:00,4.08,4.08,4.07,4.08,310400.0,4.08,4.08,4.07,4.08,310400.0
2013-08-15 12:30:00,4.08,4.08,4.07,4.07,140800.0,4.08,4.08,4.07,4.07,140800.0
2013-08-15 13:00:00,4.07,4.08,4.07,4.07,286400.0,4.07,4.08,4.07,4.07,286400.0
2013-08-15 13:30:00,4.08,4.08,4.07,4.07,213600.0,4.08,4.08,4.07,4.07,213600.0
2013-08-15 14:00:00,4.07,4.08,4.07,4.08,288000.0,4.07,4.08,4.07,4.08,288000.0
2013-08-15 14:30:00,4.08,4.08,4.08,4.08,182400.0,4.08,4.08,4.08,4.08,182400.0
2013-08-15 15:00:00,4.08,4.08,4.07,4.08,238400.0,4.08,4.08,4.07,4.08,238400.0
2013-08-15 15:30:00,4.08,4.08,4.07,4.07,1424800.0,4.08,4.08,4.07,4.07,1424800.0
2013-08-16 09:30:00,4.07,4.09,4.06,4.07,304000.0,4.07,4.09,4.06,4.07,304000.0
2013-08-16 10:00:00,4.07,4.09,4.07,4.08,264800.0,4.07,4.09,4.07,4.08,264800.0
2013-08-16 10:30:00,4.08,4.09,4.07,4.08,163200.0,4.08,4.09,4.07,4.08,163200.0
2013-08-16 11:00:00,4.08,4.08,4.05,4.06,139200.0,4.08,4.08,4.05,4.06,139200.0
2013-08-16 11:30:00,4.06,4.07,4.05,4.06,120800.0,4.06,4.07,4.05,4.06,120800.0
2013-08-16 12:00:00,4.06,4.06,4.06,4.06,68000.0,4.06,4.06,4.06,4.06,68000.0
2013-08-16 12:30:00,4.06,4.06,4.06,4.06,105600.0,4.06,4.06,4.06,4.06,105600.0
2013-08-16 13:00:00,4.06,4.06,4.04,4.04,88800.0,4.06,4.06,4.04,4.04,88800.0
2013-08-16 13:30:00,4.04,4.05,4.04,4.05,80000.0,4.04,4.05,4.04,4.05,80000.0
2013-08-16 14:00:00,4.05,4.05,4.04,4.05,104000.0,4.05,4.05,4.04,4.05,104000.0
2013-08-16 14:30:00,4.05,4.06,4.04,4.06,128000.0,4.05,4.06,4.04,4.06,128000.0
2013-08-16 15:00:00,4.06,4.06,4.06,4.06,146400.0,4.06,4.06,4.06,4.06,146400.0
2013-08-16 15:30:00,4.06,4.07,4.05,4.06,801600.0,4.06,4.07,4.05,4.06,801600.0
2013-08-19 09:30:00,4.05,4.08,4.02,4.06,97600.0,4.05,4.08,4.02,4.06,97600.0
2013-08-19 10:00:00,4.06,4.07,4.05,4.05,88000.0,4.06,4.07,4.05,4.05,88000.0
2013-08-19 10:30:00,4.05,4.07,4.05,4.05,159200.0,4.05,4.07,4.05,4.05,159200.0
2013-08-19 11:00:00,4.05,4.07,4.04,4.07,75200.0,4.05,4.07,4.04,4.07,75200.0
2013-08-19 11:30:00,4.07,4.07,4.06,4.07,52000.0,4.07,4.07,4.06,4.07,52000.0
2013-08-19 12:00:00,4.06,4.07,4.06,4.07,88000.0,4.06,4.07,4.06,4.07,88000.0
2013-08-19 12:30:00,4.07,4.07,4.06,4.06,22400.0,4.07,4.07,4.06,4.06,22400.0
2013-08-19 13:00:00,4.06,4.07,4.06,4.06,69600.0,4.06,4.07,4.06,4.06,69600.0
2013-08-19 13:30:00,4.06,4.07,4.06,4.07,62400.0,4.06,4.07,4.06,4.07,62400.0
2013-08-19 14:00:00,4.06,4.06,4.05,4.05,326400.0,4.06,4.06,4.05,4.05,326400.0
2013-08-19 14:30:00,4.05,4.06,4.04,4.05,106400.0,4.05,4.06,4.04,4.05,106400.0
2013-08-19 15:00:00,4.05,4.06,4.04,4.06,183200.0,4.05,4.06,4.04,4.06,183200.0
2013-08-19 15:30:00,4.06,4.06,4.05,4.06,921600.0,4.06,4.06,4.05,4.06,921600.0
2013-08-20 09:30:00,4.06,4.08,4.05,4.06,256800.0,4.06,4.08,4.05,4.06,256800.0
2013-08-20 10:00:00,4.06,4.07,4.04,4.06,152800.0,4.06,4.07,4.04,4.06,152800.0
2013-08-20 10:30:00,4.06,4.07,4.06,4.06,120800.0,4.06,4.07,4.06,4.06,120800.0
2013-08-20 11:00:00,4.06,4.06,4.05,4.05,173600.0,4.06,4.06,4.05,4.05,173600.0
2013-08-20 11:30:00,4.05,4.08,4.05,4.08,232800.0,4.05,4.08,4.05,4.08,232800.0
2013-08-20 12:00:00,4.07,4.08,4.07,4.07,123200.0,4.07,4.08,4.07,4.07,123200.0
2013-08-20 12:30:00,4.07,4.07,4.06,4.07,263200.0,4.07,4.07,4.06,4.07,263200.0
2013-08-20 13:00:00,4.07,4.09,4.07,4.08,137600.0,4.07,4.09,4.07,4.08,137600.0
2013-08-20 13:30:00,4.08,4.09,4.08,4.08,106400.0,4.08,4.09,4.08,4.08,106400.0
2013-08-20 14:00:00,4.08,4.09,4.08,4.09,118400.0,4.08,4.09,4.08,4.09,118400.0
2013-08-20 14:30:00,4.09,4.09,4.08,4.08,127200.0,4.09,4.09,4.08,4.08,127200.0
2013-08-20 15:00:00,4.08,4.09,4.08,4.09,96800.0,4.08,4.09,4.08,4.09,96800.0
2013-08-20 15:30:00,4.09,4.1,4.08,4.09,328000.0,4.09,4.1,4.08,4.09,328000.0
2013-08-21 09:30:00,4.07,4.09,4.07,4.08,54400.0,4.07,4.09,4.07,4.08,54400.0
2013-08-21 10:00:00,4.08,4.08,4.06,4.08,92000.0,4.08,4.08,4.06,4.08,92000.0
2013-08-21 10:30:00,4.07,4.09,4.06,4.08,52000.0,4.07,4.09,4.06,4.08,52000.0
2013-08-21 11:00:00,4.08,4.08,4.06,4.07,47200.0,4.08,4.08,4.06,4.07,47200.0
2013-08-21 11:30:00,4.07,4.07,4.06,4.06,97600.0,4.07,4.07,4.06,4.06,97600.0
2013-08-21 12:00:00,4.07,4.08,4.07,4.08,67200.0,4.07,4.08,4.07,4.08,67200.0
2013-08-21 12:30:00,4.08,4.08,4.07,4.07,36800.0,4.08,4.08,4.07,4.07,36800.0
2013-08-21 13:00:00,4.07,4.08,4.07,4.08,69600.0,4.07,4.08,4.07,4.08,69600.0
2013-08-21 13:30:00,4.08,4.09,4.08,4.08,65600.0,4.08,4.09,4.08,4.08,65600.0
2013-08-21 14:00:00,4.08,4.09,4.07,4.08,328000.0,4.08,4.09,4.07,4.08,328000.0
2013-08-21 14:30:00,4.08,4.09,4.08,4.09,58400.0,4.08,4.09,4.08,4.09,58400.0
2013-08-21 15:00:00,4.09,4.09,4.09,4.09,98400.0,4.09,4.09,4.09,4.09,98400.0
2013-08-21 15:30:00,4.09,4.09,4.07,4.07,514400.0,4.09,4.09,4.07,4.07,514400.0
2013-08-22 09:30:00,4.07,4.11,4.06,4.1,132000.0,4.07,4.11,4.06,4.1,132000.0
2013-08-22 10:00:00,4.1,4.12,4.09,4.11,106400.0,4.1,4.12,4.09,4.11,106400.0
2013-08-22 10:30:00,4.11,4.12,4.11,4.11,144000.0,4.11,4.12,4.11,4.11,144000.0
2013-08-22 11:00:00,4.11,4.13,4.11,4.11,126400.0,4.11,4.13,4.11,4.11,126400.0
2013-08-22 11:30:00,4.11,4.12,4.11,4.12,70400.0,4.11,4.12,4.11,4.12,70400.0
2013-08-22 12:00:00,4.11,4.12,4.11,4.12,49600.0,4.11,4.12,4.11,4.12,49600.0
2013-08-22 12:30:00,4.12,4.12,4.12,4.12,0.0,4.12,4.12,4.12,4.12,0.0
2013-08-22 13:00:00,4.12,4.12,4.12,4.12,0.0,4.12,4.12,4.12,4.12,0.0
2013-08-22 13:30:00,4.12,4.12,4.12,4.12,0.0,4.12,4.12,4.12,4.12,0.0
2013-08-22 14:00:00,4.12,4.12,4.12,4.12,1600.0,4.12,4.12,4.12,4.12,1600.0
2013-08-22 14:30:00,4.12,4.12,4.12,4.12,0.0,4.12,4.12,4.12,4.12,0.0
2013-08-22 15:00:00,4.12,4.13,4.1,4.12,35200.0,4.12,4.13,4.1,4.12,35200.0
2013-08-22 15:30:00,4.12,4.13,4.11,4.12,464000.0,4.12,4.13,4.11,4.12,464000.0
2013-08-23 09:30:00,4.13,4.13,4.08,4.08,87200.0,4.13,4.13,4.08,4.08,87200.0
2013-08-23 10:00:00,4.08,4.09,4.07,4.07,467200.0,4.08,4.09,4.07,4.07,467200.0
2013-08-23 10:30:00,4.07,4.09,4.06,4.09,59200.0,4.07,4.09,4.06,4.09,59200.0
2013-08-23 11:00:00,4.08,4.1,4.08,4.09,129600.0,4.08,4.1,4.08,4.09,129600.0
2013-08-23 11:30:00,4.09,4.1,4.09,4.09,121600.0,4.09,4.1,4.09,4.09,121600.0
2013-08-23 12:00:00,4.09,4.11,4.09,4.11,65600.0,4.09,4.11,4.09,4.11,65600.0
2013-08-23 12:30:00,4.11,4.11,4.1,4.1,114400.0,4.11,4.11,4.1,4.1,114400.0
2013-08-23 13:00:00,4.1,4.11,4.1,4.1,27200.0,4.1,4.11,4.1,4.1,27200.0
2013-08-23 13:30:00,4.1,4.11,4.1,4.1,79200.0,4.1,4.11,4.1,4.1,79200.0
2013-08-23 14:00:00,4.1,4.1,4.09,4.09,78400.0,4.1,4.1,4.09,4.09,78400.0
2013-08-23 14:30:00,4.09,4.09,4.09,4.09,54400.0,4.09,4.09,4.09,4.09,54400.0
2013-08-23 15:00:00,4.09,4.1,4.09,4.1,137600.0,4.09,4.1,4.09,4.1,137600.0
2013-08-23 15:30:00,4.1,4.11,4.09,4.09,397600.0,4.1,4.11,4.09,4.09,397600.0
2013-08-26 09:30:00,4.09,4.12,4.09,4.1,152000.0,4.09,4.12,4.09,4.1,152000.0
2013-08-26 10:00:00,4.11,4.13,4.11,4.12,201600.0,4.11,4.13,4.11,4.12,201600.0
2013-08-26 10:30:00,4.12,4.13,4.12,4.13,300800.0,4.12,4.13,4.12,4.13,300800.0
2013-08-26 11:00:00,4.13,4.14,4.13,4.13,161600.0,4.13,4.14,4.13,4.13,161600.0
2013-08-26 11:30:00,4.13,4.14,4.13,4.13,144000.0,4.13,4.14,4.13,4.13,144000.0
2013-08-26 12:00:00,4.13,4.13,4.12,4.12,128000.0,4.13,4.13,4.12,4.12,128000.0
2013-08-26 12:30:00,4.12,4.13,4.12,4.13,169600.0,4.12,4.13,4.12,4.13,169600.0
2013-08-26 13:00:00,4.12,4.13,4.11,4.12,206400.0,4.12,4.13,4.11,4.12,206400.0
2013-08-26 13:30:00,4.11,4.11,4.1,4.11,190400.0,4.11,4.11,4.1,4.11,190400.0
2013-08-26 14:00:00,4.11,4.11,4.11,4.11,153600.0,4.11,4.11,4.11,4.11,153600.0
2013-08-26 14:30:00,4.11,4.11,4.11,4.11,164800.0,4.11,4.11,4.11,4.11,164800.0
2013-08-26 15:00:00,4.11,4.12,4.09,4.09,312000.0,4.11,4.12,4.09,4.09,312000.0
2013-08-26 15:30:00,4.09,4.1,4.09,4.1,768000.0,4.09,4.1,4.09,4.1,768000.0
2013-08-27 09:30:00,4.05,4.09,4.04,4.05,58400.0,4.05,4.09,4.04,4.05,58400.0
2013-08-27 10:00:00,4.05,4.07,4.04,4.04,197600.0,4.05,4.07,4.04,4.04,197600.0
2013-08-27 10:30:00,4.04,4.05,4.03,4.05,129600.0,4.04,4.05,4.03,4.05,129600.0
2013-08-27 11:00:00,4.05,4.05,4.04,4.05,91200.0,4.05,4.05,4.04,4.05,91200.0
2013-08-27 11:30:00,4.05,4.05,4.04,4.04,304000.0,4.05,4.05,4.04,4.04,304000.0
2013-08-27 12:00:00,4.04,4.05,4.03,4.03,160000.0,4.04,4.05,4.03,4.03,160000.0
2013-08-27 12:30:00,4.03,4.04,4.03,4.03,52800.0,4.03,4.04,4.03,4.03,52800.0
2013-08-27 13:00:00,4.03,4.03,4.02,4.02,56800.0,4.03,4.03,4.02,4.02,56800.0
2013-08-27 13:30:00,4.02,4.03,4.02,4.03,1163200.0,4.02,4.03,4.02,4.03,1163200.0
2013-08-27 14:00:00,4.03,4.03,4.03,4.03,145600.0,4.03,4.03,4.03,4.03,145600.0
2013-08-27 14:30:00,4.03,4.04,4.02,4.03,48800.0,4.03,4.04,4.02,4.03,48800.0
2013-08-27 15:00:00,4.03,4.03,4.01,4.01,78400.0,4.03,4.03,4.01,4.01,78400.0
2013-08-27 15:30:00,4.02,4.03,4.01,4.02,369600.0,4.02,4.03,4.01,4.02,369600.0
2013-08-28 09:30:00,4.02,4.02,4.0,4.01,88000.0,4.02,4.02,4.0,4.01,88000.0
2013-08-28 10:00:00,4.01,4.03,4.01,4.03,54400.0,4.01,4.03,4.01,4.03,54400.0
2013-08-28 10:30:00,4.03,4.04,4.02,4.03,72800.0,4.03,4.04,4.02,4.03,72800.0
2013-08-28 11:00:00,4.02,4.02,4.01,4.01,180800.0,4.02,4.02,4.01,4.01,180800.0
2013-08-28 11:30:00,4.01,4.02,4.0,4.02,168800.0,4.01,4.02,4.0,4.02,168800.0
2013-08-28 12:00:00,4.02,4.02,4.01,4.01,204800.0,4.02,4.02,4.01,4.01,204800.0
2013-08-28 12:30:00,4.01,4.02,4.01,4.01,27200.0,4.01,4.02,4.01,4.01,27200.0
2013-08-28 13:00:00,4.02,4.02,4.0,4.01,83200.0,4.02,4.02,4.0,4.01,83200.0
2013-08-28 13:30:00,4.01,4.01,4.0,4.01,102400.0,4.01,4.01,4.0,4.01,102400.0
2013-08-28 14:00:00,4.01,4.02,4.0,4.01,220000.0,4.01,4.02,4.0,4.01,220000.0
2013-08-28 14:30:00,4.01,4.02,4.01,4.01,131200.0,4.01,4.02,4.01,4.01,131200.0
2013-08-28 15:00:00,4.01,4.03,4.01,4.02,103200.0,4.01,4.03,4.01,4.02,103200.0
2013-08-28 15:30:00,4.02,4.03,4.01,4.02,359200.0,4.02,4.03,4.01,4.02,359200.0
2013-08-29 09:30:00,4.01,4.04,4.01,4.04,65600.0,4.01,4.04,4.01,4.04,65600.0
2013-08-29 10:00:00,4.03,4.05,4.03,4.05,56800.0,4.03,4.05,4.03,4.05,56800.0
2013-08-29 10:30:00,4.04,4.06,4.04,4.05,36000.0,4.04,4.06,4.04,4.05,36000.0
2013-08-29 11:00:00,4.05,4.06,4.05,4.06,95200.0,4.05,4.06,4.05,4.06,95200.0
2013-08-29 11:30:00,4.05,4.06,4.05,4.06,146400.0,4.05,4.06,4.05,4.06,146400.0
2013-08-29 12:00:00,4.06,4.07,4.06,4.06,38400.0,4.06,4.07,4.06,4.06,38400.0
2013-08-29 12:30:00,4.06,4.06,4.04,4.04,130400.0,4.06,4.06,4.04,4.04,130400.0
2013-08-29 13:00:00,4.04,4.05,4.04,4.04,59200.0,4.04,4.05,4.04,4.04,59200.0
2013-08-29 13:30:00,4.04,4.04,4.03,4.03,135200.0,4.04,4.04,4.03,4.03,135200.0
2013-08-29 14:00:00,4.03,4.04,4.03,4.04,128000.0,4.03,4.04,4.03,4.04,128000.0
2013-08-29 14:30:00,4.04,4.04,4.03,4.03,100800.0,4.04,4.04,4.03,4.03,100800.0
2013-08-29 15:00:00,4.03,4.04,4.03,4.03,137600.0,4.03,4.04,4.03,4.03,137600.0
2013-08-29 15:30:00,4.03,4.03,4.02,4.03,490400.0,4.03,4.03,4.02,4.03,490400.0
2013-08-30 09:30:00,4.03,4.05,4.01,4.01,53600.0,4.03,4.05,4.01,4.01,53600.0
2013-08-30 10:00:00,4.01,4.02,3.99,4.01,76000.0,4.01,4.02,3.99,4.01,76000.0
2013-08-30 10:30:00,4.01,4.02,4.0,4.01,93600.0,4.01,4.02,4.0,4.01,93600.0
2013-08-30 11:00:00,4.01,4.01,4.0,4.0,159200.0,4.01,4.01,4.0,4.0,159200.0
2013-08-30 11:30:00,4.0,4.01,4.0,4.01,116000.0,4.0,4.01,4.0,4.01,116000.0
2013-08-30 12:00:00,4.01,4.01,4.0,4.01,76800.0,4.01,4.01,4.0,4.01,76800.0
2013-08-30 12:30:00,4.01,4.01,4.0,4.01,51200.0,4.01,4.01,4.0,4.01,51200.0
2013-08-30 13:00:00,4.01,4.01,3.98,3.98,218400.0,4.01,4.01,3.98,3.98,218400.0
2013-08-30 13:30:00,3.99,4.0,3.98,3.99,123200.0,3.99,4.0,3.98,3.99,123200.0
2013-08-30 14:00:00,3.99,3.99,3.97,3.98,104800.0,3.99,3.99,3.97,3.98,104800.0
2013-08-30 14:30:00,3.98,3.98,3.97,3.98,160000.0,3.98,3.98,3.97,3.98,160000.0
2013-08-30 15:00:00,3.98,3.99,3.98,3.98,212000.0,3.98,3.99,3.98,3.98,212000.0
2013-08-30 15:30:00,3.98,3.99,3.96,3.97,584800.0,3.98,3.99,3.96,3.97,584800.0
2013-09-03 09:30:00,4.02,4.05,4.01,4.01,384800.0,4.02,4.05,4.01,4.01,384800.0
2013-09-03 10:00:00,4.01,4.02,3.96,3.98,319200.0,4.01,4.02,3.96,3.98,319200.0
2013-09-03 10:30:00,3.98,4.02,3.97,4.02,339200.0,3.98,4.02,3.97,4.02,339200.0
2013-09-03 11:00:00,4.01,4.03,3.98,3.99,325600.0,4.01,4.03,3.98,3.99,325600.0
2013-09-03 11:30:00,3.99,4.0,3.99,3.99,220000.0,3.99,4.0,3.99,3.99,220000.0
2013-09-03 12:00:00,3.98,4.0,3.98,3.99,164000.0,3.98,4.0,3.98,3.99,164000.0
2013-09-03 12:30:00,3.99,3.99,3.98,3.98,228800.0,3.99,3.99,3.98,3.98,228800.0
2013-09-03 13:00:00,3.98,3.99,3.97,3.98,280000.0,3.98,3.99,3.97,3.98,280000.0
2013-09-03 13:30:00,3.98,3.98,3.94,3.94,209600.0,3.98,3.98,3.94,3.94,209600.0
2013-09-03 14:00:00,3.94,3.96,3.93,3.94,400800.0,3.94,3.96,3.93,3.94,400800.0
2013-09-03 14:30:00,3.94,3.96,3.94,3.96,493600.0,3.94,3.96,3.94,3.96,493600.0
2013-09-03 15:00:00,3.96,3.98,3.96,3.97,337600.0,3.96,3.98,3.96,3.97,337600.0
2013-09-03 15:30:00,3.97,3.99,3.97,3.97,1126400.0,3.97,3.99,3.97,3.97,1126400.0
2013-09-04 09:30:00,3.98,4.02,3.98,4.01,235200.0,3.98,4.02,3.98,4.01,235200.0
2013-09-04 10:00:00,4.01,4.02,4.01,4.01,271200.0,4.01,4.02,4.01,4.01,271200.0
2013-09-04 10:30:00,4.01,4.02,4.0,4.01,212000.0,4.01,4.02,4.0,4.01,212000.0
2013-09-04 11:00:00,4.01,4.02,4.0,4.0,336000.0,4.01,4.02,4.0,4.0,336000.0
2013-09-04 11:30:00,4.0,4.01,4.0,4.01,249600.0,4.0,4.01,4.0,4.01,249600.0
2013-09-04 12:00:00,4.01,4.02,4.01,4.02,173600.0,4.01,4.02,4.01,4.02,173600.0
2013-09-04 12:30:00,4.02,4.02,4.01,4.02,183200.0,4.02,4.02,4.01,4.02,183200.0
2013-09-04 13:00:00,4.02,4.02,4.01,4.01,265600.0,4.02,4.02,4.01,4.01,265600.0
2013-09-04 13:30:00,4.01,4.02,4.01,4.01,168800.0,4.01,4.02,4.01,4.01,168800.0
2013-09-04 14:00:00,4.01,4.02,4.01,4.01,268000.0,4.01,4.02,4.01,4.01,268000.0
2013-09-04 14:30:00,4.01,4.02,4.01,4.01,344000.0,4.01,4.02,4.01,4.01,344000.0
2013-09-04 15:00:00,4.01,4.01,4.0,4.0,284000.0,4.01,4.01,4.0,4.0,284000.0
2013-09-04 15:30:00,4.0,4.01,4.0,4.01,872000.0,4.0,4.01,4.0,4.01,872000.0
2013-09-05 09:30:00,4.02,4.04,4.01,4.02,160800.0,4.02,4.04,4.01,4.02,160800.0
2013-09-05 10:00:00,4.02,4.04,4.01,4.04,171200.0,4.02,4.04,4.01,4.04,171200.0
2013-09-05 10:30:00,4.04,4.04,4.03,4.03,92800.0,4.04,4.04,4.03,4.03,92800.0
2013-09-05 11:00:00,4.04,4.05,4.04,4.04,90400.0,4.04,4.05,4.04,4.04,90400.0
2013-09-05 11:30:00,4.04,4.05,4.03,4.03,116800.0,4.04,4.05,4.03,4.03,116800.0
2013-09-05 12:00:00,4.03,4.03,4.02,4.02,76000.0,4.03,4.03,4.02,4.02,76000.0
2013-09-05 12:30:00,4.02,4.03,4.02,4.03,95200.0,4.02,4.03,4.02,4.03,95200.0
2013-09-05 13:00:00,4.02,4.03,4.02,4.03,36000.0,4.02,4.03,4.02,4.03,36000.0
2013-09-05 13:30:00,4.03,4.03,4.02,4.02,110400.0,4.03,4.03,4.02,4.02,110400.0
2013-09-05 14:00:00,4.02,4.02,4.02,4.02,120800.0,4.02,4.02,4.02,4.02,120800.0
2013-09-05 14:30:00,4.02,4.02,4.01,4.01,504800.0,4.02,4.02,4.01,4.01,504800.0
2013-09-05 15:00:00,4.01,4.02,4.01,4.01,548000.0,4.01,4.02,4.01,4.01,548000.0
2013-09-05 15:30:00,4.01,4.01,3.99,3.99,944000.0,4.01,4.01,3.99,3.99,944000.0
2013-09-06 09:30:00,4.02,4.06,4.0,4.0,1747200.0,4.02,4.06,4.0,4.0,1747200.0
2013-09-06 10:00:00,4.0,4.02,3.98,4.02,856000.0,4.0,4.02,3.98,4.02,856000.0
2013-09-06 10:30:00,4.02,4.05,4.02,4.04,348000.0,4.02,4.05,4.02,4.04,348000.0
2013-09-06 11:00:00,4.03,4.04,4.03,4.04,396000.0,4.03,4.04,4.03,4.04,396000.0
2013-09-06 11:30:00,4.04,4.04,4.03,4.04,285600.0,4.04,4.04,4.03,4.04,285600.0
2013-09-06 12:00:00,4.04,4.04,4.03,4.04,252800.0,4.04,4.04,4.03,4.04,252800.0
2013-09-06 12:30:00,4.04,4.06,4.03,4.05,240000.0,4.04,4.06,4.03,4.05,240000.0
2013-09-06 13:00:00,4.05,4.06,4.05,4.05,160000.0,4.05,4.06,4.05,4.05,160000.0
2013-09-06 13:30:00,4.05,4.06,4.05,4.06,177600.0,4.05,4.06,4.05,4.06,177600.0
2013-09-06 14:00:00,4.06,4.06,4.04,4.06,339200.0,4.06,4.06,4.04,4.06,339200.0
2013-09-06 14:30:00,4.06,4.06,4.05,4.05,153600.0,4.06,4.06,4.05,4.05,153600.0
2013-09-06 15:00:00,4.05,4.05,4.05,4.05,316000.0,4.05,4.05,4.05,4.05,316000.0
2013-09-06 15:30:00,4.05,4.05,4.03,4.04,1295200.0,4.05,4.05,4.03,4.04,1295200.0
2013-09-09 09:30:00,4.04,4.11,4.04,4.06,673600.0,4.04,4.11,4.04,4.06,673600.0
2013-09-09 10:00:00,4.06,4.07,4.04,4.06,1068000.0,4.06,4.07,4.04,4.06,1068000.0
2013-09-09 10:30:00,4.06,4.08,4.06,4.08,403200.0,4.06,4.08,4.06,4.08,403200.0
2013-09-09 11:00:00,4.08,4.08,4.07,4.07,158400.0,4.08,4.08,4.07,4.07,158400.0
2013-09-09 11:30:00,4.07,4.08,4.07,4.08,185600.0,4.07,4.08,4.07,4.08,185600.0
2013-09-09 12:00:00,4.08,4.09,4.08,4.09,200800.0,4.08,4.09,4.08,4.09,200800.0
2013-09-09 12:30:00,4.09,4.1,4.09,4.1,185600.0,4.09,4.1,4.09,4.1,185600.0
2013-09-09 13:00:00,4.1,4.11,4.1,4.1,200800.0,4.1,4.11,4.1,4.1,200800.0
2013-09-09 13:30:00,4.1,4.1,4.09,4.09,258400.0,4.1,4.1,4.09,4.09,258400.0
2013-09-09 14:00:00,4.1,4.11,4.09,4.11,136800.0,4.1,4.11,4.09,4.11,136800.0
2013-09-09 14:30:00,4.11,4.12,4.11,4.12,181600.0,4.11,4.12,4.11,4.12,181600.0
2013-09-09 15:00:00,4.12,4.12,4.11,4.11,196000.0,4.12,4.12,4.11,4.11,196000.0
2013-09-09 15:30:00,4.11,4.12,4.11,4.12,576800.0,4.11,4.12,4.11,4.12,576800.0
2013-09-10 09:30:00,4.15,4.2,4.14,4.19,364800.0,4.15,4.2,4.14,4.19,364800.0
2013-09-10 10:00:00,4.19,4.2,4.18,4.19,372000.0,4.19,4.2,4.18,4.19,372000.0
2013-09-10 10:30:00,4.19,4.2,4.18,4.18,410400.0,4.19,4.2,4.18,4.18,410400.0
2013-09-10 11:00:00,4.18,4.22,4.18,4.21,953600.0,4.18,4.22,4.18,4.21,953600.0
2013-09-10 11:30:00,4.2,4.22,4.2,4.22,444800.0,4.2,4.22,4.2,4.22,444800.0
2013-09-10 12:00:00,4.22,4.22,4.21,4.21,335200.0,4.22,4.22,4.21,4.21,335200.0
2013-09-10 12:30:00,4.21,4.22,4.2,4.21,432800.0,4.21,4.22,4.2,4.21,432800.0
2013-09-10 13:00:00,4.21,4.22,4.21,4.21,588000.0,4.21,4.22,4.21,4.21,588000.0
2013-09-10 13:30:00,4.22,4.22,4.2,4.21,472800.0,4.22,4.22,4.2,4.21,472800.0
2013-09-10 14:00:00,4.21,4.21,4.19,4.21,686400.0,4.21,4.21,4.19,4.21,686400.0
2013-09-10 14:30:00,4.21,4.21,4.19,4.19,456800.0,4.21,4.21,4.19,4.19,456800.0
2013-09-10 15:00:00,4.19,4.19,4.17,4.18,684800.0,4.19,4.19,4.17,4.18,684800.0
2013-09-10 15:30:00,4.18,4.19,4.17,4.18,2408800.0,4.18,4.19,4.17,4.18,2408800.0
2013-09-11 09:30:00,4.16,4.2,4.16,4.18,148000.0,4.16,4.2,4.16,4.18,148000.0
2013-09-11 10:00:00,4.18,4.19,4.17,4.17,237600.0,4.18,4.19,4.17,4.17,237600.0
2013-09-11 10:30:00,4.18,4.19,4.17,4.18,250400.0,4.18,4.19,4.17,4.18,250400.0
2013-09-11 11:00:00,4.18,4.18,4.17,4.17,150400.0,4.18,4.18,4.17,4.17,150400.0
2013-09-11 11:30:00,4.17,4.18,4.16,4.17,184800.0,4.17,4.18,4.16,4.17,184800.0
2013-09-11 12:00:00,4.17,4.18,4.17,4.18,138400.0,4.17,4.18,4.17,4.18,138400.0
2013-09-11 12:30:00,4.18,4.18,4.17,4.18,172000.0,4.18,4.18,4.17,4.18,172000.0
2013-09-11 13:00:00,4.18,4.18,4.17,4.17,257600.0,4.18,4.18,4.17,4.17,257600.0
2013-09-11 13:30:00,4.17,4.18,4.17,4.17,210400.0,4.17,4.18,4.17,4.17,210400.0
2013-09-11 14:00:00,4.17,4.17,4.16,4.16,468800.0,4.17,4.17,4.16,4.16,468800.0
2013-09-11 14:30:00,4.16,4.16,4.15,4.15,206400.0,4.16,4.16,4.15,4.15,206400.0
2013-09-11 15:00:00,4.15,4.16,4.15,4.16,270400.0,4.15,4.16,4.15,4.16,270400.0
2013-09-11 15:30:00,4.15,4.16,4.15,4.16,669600.0,4.15,4.16,4.15,4.16,669600.0
2013-09-12 09:30:00,4.17,4.18,4.15,4.17,475200.0,4.17,4.18,4.15,4.17,475200.0
2013-09-12 10:00:00,4.17,4.2,4.17,4.19,154400.0,4.17,4.2,4.17,4.19,154400.0
2013-09-12 10:30:00,4.2,4.2,4.18,4.18,292000.0,4.2,4.2,4.18,4.18,292000.0
2013-09-12 11:00:00,4.18,4.18,4.17,4.18,117600.0,4.18,4.18,4.17,4.18,117600.0
2013-09-12 11:30:00,4.18,4.19,4.18,4.19,157600.0,4.18,4.19,4.18,4.19,157600.0
2013-09-12 12:00:00,4.18,4.19,4.17,4.17,89600.0,4.18,4.19,4.17,4.17,89600.0
2013-09-12 12:30:00,4.18,4.19,4.18,4.19,102400.0,4.18,4.19,4.18,4.19,102400.0
2013-09-12 13:00:00,4.19,4.19,4.18,4.19,105600.0,4.19,4.19,4.18,4.19,105600.0
2013-09-12 13:30:00,4.19,4.19,4.18,4.18,319200.0,4.19,4.19,4.18,4.18,319200.0
2013-09-12 14:00:00,4.17,4.18,4.17,4.18,160000.0,4.17,4.18,4.17,4.18,160000.0
2013-09-12 14:30:00,4.18,4.18,4.17,4.18,244000.0,4.18,4.18,4.17,4.18,244000.0
2013-09-12 15:00:00,4.18,4.18,4.17,4.18,435200.0,4.18,4.18,4.17,4.18,435200.0
2013-09-12 15:30:00,4.18,4.18,4.17,4.17,832000.0,4.18,4.18,4.17,4.17,832000.0
2013-09-13 09:30:00,4.16,4.18,4.15,4.18,233600.0,4.16,4.18,4.15,4.18,233600.0
2013-09-13 10:00:00,4.18,4.18,4.15,4.16,131200.0,4.18,4.18,4.15,4.16,131200.0
2013-09-13 10:30:00,4.17,4.18,4.17,4.18,146400.0,4.17,4.18,4.17,4.18,146400.0
2013-09-13 11:00:00,4.18,4.2,4.18,4.2,149600.0,4.18,4.2,4.18,4.2,149600.0
2013-09-13 11:30:00,4.2,4.2,4.18,4.19,209600.0,4.2,4.2,4.18,4.19,209600.0
2013-09-13 12:00:00,4.19,4.19,4.18,4.19,172800.0,4.19,4.19,4.18,4.19,172800.0
2013-09-13 12:30:00,4.19,4.19,4.18,4.18,125600.0,4.19,4.19,4.18,4.18,125600.0
2013-09-13 13:00:00,4.18,4.19,4.18,4.18,184800.0,4.18,4.19,4.18,4.18,184800.0
2013-09-13 13:30:00,4.18,4.18,4.18,4.18,184000.0,4.18,4.18,4.18,4.18,184000.0
2013-09-13 14:00:00,4.18,4.18,4.17,4.18,173600.0,4.18,4.18,4.17,4.18,173600.0
2013-09-13 14:30:00,4.18,4.18,4.17,4.18,228800.0,4.18,4.18,4.17,4.18,228800.0
2013-09-13 15:00:00,4.17,4.18,4.17,4.18,260800.0,4.17,4.18,4.17,4.18,260800.0
2013-09-13 15:30:00,4.18,4.18,4.17,4.17,684800.0,4.18,4.18,4.17,4.17,684800.0
2013-09-16 09:30:00,4.22,4.23,4.19,4.19,327200.0,4.22,4.23,4.19,4.19,327200.0
2013-09-16 10:00:00,4.19,4.2,4.18,4.19,397600.0,4.19,4.2,4.18,4.19,397600.0
2013-09-16 10:30:00,4.19,4.2,4.18,4.18,325600.0,4.19,4.2,4.18,4.18,325600.0
2013-09-16 11:00:00,4.19,4.19,4.18,4.19,168000.0,4.19,4.19,4.18,4.19,168000.0
2013-09-16 11:30:00,4.19,4.19,4.19,4.19,124800.0,4.19,4.19,4.19,4.19,124800.0
2013-09-16 12:00:00,4.19,4.19,4.18,4.19,106400.0,4.19,4.19,4.18,4.19,106400.0
2013-09-16 12:30:00,4.18,4.18,4.17,4.17,211200.0,4.18,4.18,4.17,4.17,211200.0
2013-09-16 13:00:00,4.17,4.18,4.17,4.17,391200.0,4.17,4.18,4.17,4.17,391200.0
2013-09-16 13:30:00,4.17,4.18,4.16,4.16,436000.0,4.17,4.18,4.16,4.16,436000.0
2013-09-16 14:00:00,4.16,4.18,4.16,4.18,193600.0,4.16,4.18,4.16,4.18,193600.0
2013-09-16 14:30:00,4.18,4.18,4.16,4.16,376800.0,4.18,4.18,4.16,4.16,376800.0
2013-09-16 15:00:00,4.16,4.18,4.16,4.18,222400.0,4.16,4.18,4.16,4.18,222400.0
2013-09-16 15:30:00,4.18,4.18,4.16,4.16,881600.0,4.18,4.18,4.16,4.16,881600.0
2013-09-17 09:30:00,4.16,4.19,4.16,4.18,171200.0,4.16,4.19,4.16,4.18,171200.0
2013-09-17 10:00:00,4.18,4.2,4.17,4.2,410400.0,4.18,4.2,4.17,4.2,410400.0
2013-09-17 10:30:00,4.2,4.2,4.19,4.2,228800.0,4.2,4.2,4.19,4.2,228800.0
2013-09-17 11:00:00,4.2,4.2,4.17,4.17,361600.0,4.2,4.2,4.17,4.17,361600.0
2013-09-17 11:30:00,4.17,4.18,4.17,4.17,482400.0,4.17,4.18,4.17,4.17,482400.0
2013-09-17 12:00:00,4.17,4.18,4.16,4.17,438400.0,4.17,4.18,4.16,4.17,438400.0
2013-09-17 12:30:00,4.17,4.18,4.17,4.18,282400.0,4.17,4.18,4.17,4.18,282400.0
2013-09-17 13:00:00,4.18,4.18,4.17,4.18,249600.0,4.18,4.18,4.17,4.18,249600.0
2013-09-17 13:30:00,4.17,4.19,4.17,4.18,349600.0,4.17,4.19,4.17,4.18,349600.0
2013-09-17 14:00:00,4.18,4.21,4.18,4.2,251200.0,4.18,4.21,4.18,4.2,251200.0
2013-09-17 14:30:00,4.2,4.21,4.2,4.2,248000.0,4.2,4.21,4.2,4.2,248000.0
2013-09-17 15:00:00,4.2,4.2,4.2,4.2,244000.0,4.2,4.2,4.2,4.2,244000.0
2013-09-17 15:30:00,4.2,4.21,4.18,4.21,849600.0,4.2,4.21,4.18,4.21,849600.0
2013-09-18 09:30:00,4.19,4.22,4.19,4.2,127200.0,4.19,4.22,4.19,4.2,127200.0
2013-09-18 10:00:00,4.21,4.21,4.19,4.19,92800.0,4.21,4.21,4.19,4.19,92800.0
2013-09-18 10:30:00,4.19,4.21,4.19,4.2,136800.0,4.19,4.21,4.19,4.2,136800.0
2013-09-18 11:00:00,4.2,4.2,4.19,4.19,345600.0,4.2,4.2,4.19,4.19,345600.0
2013-09-18 11:30:00,4.19,4.19,4.17,4.18,99200.0,4.19,4.19,4.17,4.18,99200.0
2013-09-18 12:00:00,4.17,4.18,4.17,4.17,148800.0,4.17,4.18,4.17,4.17,148800.0
2013-09-18 12:30:00,4.17,4.18,4.17,4.18,115200.0,4.17,4.18,4.17,4.18,115200.0
2013-09-18 13:00:00,4.18,4.18,4.17,4.18,135200.0,4.18,4.18,4.17,4.18,135200.0
2013-09-18 13:30:00,4.18,4.18,4.16,4.17,132000.0,4.18,4.18,4.16,4.17,132000.0
2013-09-18 14:00:00,4.17,4.18,4.16,4.17,1121600.0,4.17,4.18,4.16,4.17,1121600.0
2013-09-18 14:30:00,4.17,4.17,4.16,4.16,726400.0,4.17,4.17,4.16,4.16,726400.0
2013-09-18 15:00:00,4.17,4.17,4.15,4.16,908800.0,4.17,4.17,4.15,4.16,908800.0
2013-09-18 15:30:00,4.16,4.19,4.16,4.19,1219200.0,4.16,4.19,4.16,4.19,1219200.0
2013-09-19 09:30:00,4.2,4.22,4.19,4.2,316000.0,4.2,4.22,4.19,4.2,316000.0
2013-09-19 10:00:00,4.2,4.22,4.2,4.22,224800.0,4.2,4.22,4.2,4.22,224800.0
2013-09-19 10:30:00,4.22,4.24,4.22,4.23,238400.0,4.22,4.24,4.22,4.23,238400.0
2013-09-19 11:00:00,4.23,4.23,4.23,4.23,180800.0,4.23,4.23,4.23,4.23,180800.0
2013-09-19 11:30:00,4.23,4.24,4.22,4.23,164800.0,4.23,4.24,4.22,4.23,164800.0
2013-09-19 12:00:00,4.23,4.25,4.23,4.25,312000.0,4.23,4.25,4.23,4.25,312000.0
2013-09-19 12:30:00,4.24,4.25,4.23,4.24,113600.0,4.24,4.25,4.23,4.24,113600.0
2013-09-19 13:00:00,4.24,4.24,4.23,4.24,128000.0,4.24,4.24,4.23,4.24,128000.0
2013-09-19 13:30:00,4.24,4.24,4.23,4.24,323200.0,4.24,4.24,4.23,4.24,323200.0
2013-09-19 14:00:00,4.24,4.26,4.24,4.26,624800.0,4.24,4.26,4.24,4.26,624800.0
2013-09-19 14:30:00,4.26,4.26,4.25,4.25,547200.0,4.26,4.26,4.25,4.25,547200.0
2013-09-19 15:00:00,4.25,4.25,4.24,4.24,455200.0,4.25,4.25,4.24,4.24,455200.0
2013-09-19 15:30:00,4.24,4.26,4.24,4.25,1428000.0,4.24,4.26,4.24,4.25,1428000.0
2013-09-20 09:30:00,4.26,4.28,4.24,4.25,996000.0,4.26,4.28,4.24,4.25,996000.0
2013-09-20 10:00:00,4.25,4.26,4.24,4.25,108800.0,4.25,4.26,4.24,4.25,108800.0
2013-09-20 10:30:00,4.25,4.25,4.24,4.25,128000.0,4.25,4.25,4.24,4.25,128000.0
2013-09-20 11:00:00,4.25,4.25,4.23,4.23,330400.0,4.25,4.25,4.23,4.23,330400.0
2013-09-20 11:30:00,4.23,4.24,4.22,4.22,348800.0,4.23,4.24,4.22,4.22,348800.0
2013-09-20 12:00:00,4.22,4.22,4.21,4.22,324000.0,4.22,4.22,4.21,4.22,324000.0
2013-09-20 12:30:00,4.22,4.22,4.21,4.21,293600.0,4.22,4.22,4.21,4.21,293600.0
2013-09-20 13:00:00,4.21,4.21,4.2,4.21,438400.0,4.21,4.21,4.2,4.21,438400.0
2013-09-20 13:30:00,4.21,4.24,4.21,4.24,1193600.0,4.21,4.24,4.21,4.24,1193600.0
2013-09-20 14:00:00,4.24,4.24,4.23,4.24,236000.0,4.24,4.24,4.23,4.24,236000.0
2013-09-20 14:30:00,4.24,4.24,4.22,4.23,533600.0,4.24,4.24,4.22,4.23,533600.0
2013-09-20 15:00:00,4.23,4.23,4.22,4.22,348000.0,4.23,4.23,4.22,4.22,348000.0
2013-09-20 15:30:00,4.22,4.23,4.21,4.22,1592000.0,4.22,4.23,4.21,4.22,1592000.0
2013-09-23 09:30:00,4.31,4.32,4.25,4.31,3934400.0,4.31,4.32,4.25,4.31,3934400.0
2013-09-23 10:00:00,4.31,4.31,4.29,4.3,1289600.0,4.31,4.31,4.29,4.3,1289600.0
2013-09-23 10:30:00,4.3,4.34,4.3,4.31,1339200.0,4.3,4.34,4.3,4.31,1339200.0
2013-09-23 11:00:00,4.31,4.32,4.31,4.31,462400.0,4.31,4.32,4.31,4.31,462400.0
2013-09-23 11:30:00,4.31,4.32,4.31,4.31,475200.0,4.31,4.32,4.31,4.31,475200.0
2013-09-23 12:00:00,4.31,4.33,4.31,4.31,618400.0,4.31,4.33,4.31,4.31,618400.0
2013-09-23 12:30:00,4.31,4.31,4.31,4.31,343200.0,4.31,4.31,4.31,4.31,343200.0
2013-09-23 13:00:00,4.31,4.32,4.3,4.31,341600.0,4.31,4.32,4.3,4.31,341600.0
2013-09-23 13:30:00,4.31,4.31,4.31,4.31,537600.0,4.31,4.31,4.31,4.31,537600.0
2013-09-23 14:00:00,4.31,4.31,4.3,4.31,903200.0,4.31,4.31,4.3,4.31,903200.0
2013-09-23 14:30:00,4.31,4.31,4.3,4.31,955200.0,4.31,4.31,4.3,4.31,955200.0
2013-09-23 15:00:00,4.31,4.32,4.3,4.32,1222400.0,4.31,4.32,4.3,4.32,1222400.0
2013-09-23 15:30:00,4.32,4.32,4.29,4.29,2424800.0,4.32,4.32,4.29,4.29,2424800.0
2013-09-24 09:30:00,4.31,4.34,4.29,4.3,696000.0,4.31,4.34,4.29,4.3,696000.0
2013-09-24 10:00:00,4.3,4.31,4.29,4.31,809600.0,4.3,4.31,4.29,4.31,809600.0
2013-09-24 10:30:00,4.31,4.32,4.3,4.32,379200.0,4.31,4.32,4.3,4.32,379200.0
2013-09-24 11:00:00,4.32,4.32,4.3,4.31,471200.0,4.32,4.32,4.3,4.31,471200.0
2013-09-24 11:30:00,4.31,4.31,4.29,4.3,494400.0,4.31,4.31,4.29,4.3,494400.0
2013-09-24 12:00:00,4.3,4.32,4.3,4.3,779200.0,4.3,4.32,4.3,4.3,779200.0
2013-09-24 12:30:00,4.3,4.31,4.3,4.31,548000.0,4.3,4.31,4.3,4.31,548000.0
2013-09-24 13:00:00,4.31,4.31,4.3,4.3,536800.0,4.31,4.31,4.3,4.3,536800.0
2013-09-24 13:30:00,4.3,4.3,4.29,4.3,747200.0,4.3,4.3,4.29,4.3,747200.0
2013-09-24 14:00:00,4.3,4.31,4.3,4.31,719200.0,4.3,4.31,4.3,4.31,719200.0
2013-09-24 14:30:00,4.31,4.31,4.3,4.3,770400.0,4.31,4.31,4.3,4.3,770400.0
2013-09-24 15:00:00,4.3,4.3,4.29,4.3,1232800.0,4.3,4.3,4.29,4.3,1232800.0
2013-09-24 15:30:00,4.3,4.3,4.26,4.26,1818400.0,4.3,4.3,4.26,4.26,1818400.0
2013-09-25 09:30:00,3.97,4.02,3.81,3.85,13263200.0,3.97,4.02,3.81,3.85,13263200.0
2013-09-25 10:00:00,3.85,3.9,3.84,3.87,5056800.0,3.85,3.9,3.84,3.87,5056800.0
2013-09-25 10:30:00,3.87,3.94,3.87,3.92,4101600.0,3.87,3.94,3.87,3.92,4101600.0
2013-09-25 11:00:00,3.92,3.97,3.89,3.96,4099200.0,3.92,3.97,3.89,3.96,4099200.0
2013-09-25 11:30:00,3.96,3.99,3.94,3.97,3608000.0,3.96,3.99,3.94,3.97,3608000.0
2013-09-25 12:00:00,3.97,3.97,3.93,3.96,2160800.0,3.97,3.97,3.93,3.96,2160800.0
2013-09-25 12:30:00,3.96,3.96,3.92,3.92,2456000.0,3.96,3.96,3.92,3.92,2456000.0
2013-09-25 13:00:00,3.92,3.92,3.88,3.88,1650400.0,3.92,3.92,3.88,3.88,1650400.0
2013-09-25 13:30:00,3.88,3.9,3.87,3.88,1743200.0,3.88,3.9,3.87,3.88,1743200.0
2013-09-25 14:00:00,3.88,3.9,3.88,3.88,1308000.0,3.88,3.9,3.88,3.88,1308000.0
2013-09-25 14:30:00,3.88,3.88,3.86,3.87,1783200.0,3.88,3.88,3.86,3.87,1783200.0
2013-09-25 15:00:00,3.87,3.88,3.85,3.86,1724800.0,3.87,3.88,3.85,3.86,1724800.0
2013-09-25 15:30:00,3.86,3.89,3.85,3.89,4333600.0,3.86,3.89,3.85,3.89,4333600.0
2013-09-26 09:30:00,3.88,3.9,3.82,3.83,1425600.0,3.88,3.9,3.82,3.83,1425600.0
2013-09-26 10:00:00,3.83,3.85,3.82,3.84,842400.0,3.83,3.85,3.82,3.84,842400.0
2013-09-26 10:30:00,3.84,3.86,3.84,3.85,628000.0,3.84,3.86,3.84,3.85,628000.0
2013-09-26 11:00:00,3.86,3.86,3.84,3.85,620000.0,3.86,3.86,3.84,3.85,620000.0
2013-09-26 11:30:00,3.85,3.86,3.84,3.84,476000.0,3.85,3.86,3.84,3.84,476000.0
2013-09-26 12:00:00,3.84,3.85,3.83,3.83,444800.0,3.84,3.85,3.83,3.83,444800.0
2013-09-26 12:30:00,3.83,3.83,3.81,3.82,418400.0,3.83,3.83,3.81,3.82,418400.0
2013-09-26 13:00:00,3.82,3.83,3.81,3.82,434400.0,3.82,3.83,3.81,3.82,434400.0
2013-09-26 13:30:00,3.82,3.83,3.81,3.83,608800.0,3.82,3.83,3.81,3.83,608800.0
2013-09-26 14:00:00,3.83,3.84,3.82,3.84,673600.0,3.83,3.84,3.82,3.84,673600.0
2013-09-26 14:30:00,3.84,3.84,3.83,3.83,1150400.0,3.84,3.84,3.83,3.83,1150400.0
2013-09-26 15:00:00,3.83,3.86,3.83,3.85,1148800.0,3.83,3.86,3.83,3.85,1148800.0
2013-09-26 15:30:00,3.85,3.88,3.85,3.87,2362400.0,3.85,3.88,3.85,3.87,2362400.0
2013-09-27 09:30:00,3.84,3.86,3.82,3.86,809600.0,3.84,3.86,3.82,3.86,809600.0
2013-09-27 10:00:00,3.86,3.89,3.85,3.87,1908800.0,3.86,3.89,3.85,3.87,1908800.0
2013-09-27 10:30:00,3.87,3.89,3.87,3.88,1291200.0,3.87,3.89,3.87,3.88,1291200.0
2013-09-27 11:00:00,3.88,3.88,3.87,3.88,2452800.0,3.88,3.88,3.87,3.88,2452800.0
2013-09-27 11:30:00,3.89,3.89,3.88,3.89,4005600.0,3.89,3.89,3.88,3.89,4005600.0
2013-09-27 12:00:00,3.89,3.9,3.88,3.89,782400.0,3.89,3.9,3.88,3.89,782400.0
2013-09-27 12:30:00,3.89,3.91,3.89,3.91,652000.0,3.89,3.91,3.89,3.91,652000.0
2013-09-27 13:00:00,3.91,3.92,3.91,3.92,662400.0,3.91,3.92,3.91,3.92,662400.0
2013-09-27 13:30:00,3.92,3.93,3.91,3.91,1547200.0,3.92,3.93,3.91,3.91,1547200.0
2013-09-27 14:00:00,3.91,3.91,3.89,3.89,776000.0,3.91,3.91,3.89,3.89,776000.0
2013-09-27 14:30:00,3.89,3.89,3.88,3.88,1255200.0,3.89,3.89,3.88,3.88,1255200.0
2013-09-27 15:00:00,3.88,3.88,3.87,3.87,1146400.0,3.88,3.88,3.87,3.87,1146400.0
2013-09-27 15:30:00,3.87,3.88,3.87,3.87,1500800.0,3.87,3.88,3.87,3.87,1500800.0
2013-09-30 09:30:00,3.84,3.85,3.8,3.81,402400.0,3.84,3.85,3.8,3.81,402400.0
2013-09-30 10:00:00,3.81,3.86,3.81,3.85,551200.0,3.81,3.86,3.81,3.85,551200.0
2013-09-30 10:30:00,3.85,3.87,3.85,3.86,532000.0,3.85,3.87,3.85,3.86,532000.0
2013-09-30 11:00:00,3.87,3.92,3.86,3.91,2598400.0,3.87,3.92,3.86,3.91,2598400.0
2013-09-30 11:30:00,3.91,3.94,3.9,3.91,2065600.0,3.91,3.94,3.9,3.91,2065600.0
2013-09-30 12:00:00,3.91,3.92,3.9,3.91,1423200.0,3.91,3.92,3.9,3.91,1423200.0
2013-09-30 12:30:00,3.9,3.94,3.9,3.94,1004800.0,3.9,3.94,3.9,3.94,1004800.0
2013-09-30 13:00:00,3.94,3.96,3.93,3.95,922400.0,3.94,3.96,3.93,3.95,922400.0
2013-09-30 13:30:00,3.95,3.99,3.95,3.98,1500800.0,3.95,3.99,3.95,3.98,1500800.0
2013-09-30 14:00:00,3.98,3.99,3.97,3.99,828000.0,3.98,3.99,3.97,3.99,828000.0
2013-09-30 14:30:00,3.99,4.0,3.98,3.99,890400.0,3.99,4.0,3.98,3.99,890400.0
2013-09-30 15:00:00,3.99,4.0,3.98,3.98,1618400.0,3.99,4.0,3.98,3.98,1618400.0
2013-09-30 15:30:00,3.98,3.99,3.96,3.97,2784000.0,3.98,3.99,3.96,3.97,2784000.0
2013-10-01 09:30:00,3.98,4.04,3.96,3.96,1068800.0,3.98,4.04,3.96,3.96,1068800.0
2013-10-01 10:00:00,3.96,4.0,3.96,4.0,2176800.0,3.96,4.0,3.96,4.0,2176800.0
2013-10-01 10:30:00,3.99,4.02,3.99,4.02,1488000.0,3.99,4.02,3.99,4.02,1488000.0
2013-10-01 11:00:00,4.02,4.04,4.02,4.04,1766400.0,4.02,4.04,4.02,4.04,1766400.0
2013-10-01 11:30:00,4.04,4.05,4.03,4.04,702400.0,4.04,4.05,4.03,4.04,702400.0
2013-10-01 12:00:00,4.04,4.06,4.04,4.06,1445600.0,4.04,4.06,4.04,4.06,1445600.0
2013-10-01 12:30:00,4.06,4.06,4.04,4.06,1272800.0,4.06,4.06,4.04,4.06,1272800.0
2013-10-01 13:00:00,4.05,4.08,4.05,4.08,1414400.0,4.05,4.08,4.05,4.08,1414400.0
2013-10-01 13:30:00,4.08,4.09,4.08,4.09,902400.0,4.08,4.09,4.08,4.09,902400.0
2013-10-01 14:00:00,4.09,4.09,4.07,4.08,841600.0,4.09,4.09,4.07,4.08,841600.0
2013-10-01 14:30:00,4.07,4.09,4.07,4.09,1221600.0,4.07,4.09,4.07,4.09,1221600.0
2013-10-01 15:00:00,4.09,4.1,4.08,4.09,1636000.0,4.09,4.1,4.08,4.09,1636000.0
2013-10-01 15:30:00,4.09,4.11,4.09,4.1,2717600.0,4.09,4.11,4.09,4.1,2717600.0
2013-10-02 09:30:00,4.05,4.07,4.02,4.04,450400.0,4.05,4.07,4.02,4.04,450400.0
2013-10-02 10:00:00,4.04,4.07,4.04,4.07,563200.0,4.04,4.07,4.04,4.07,563200.0
2013-10-02 10:30:00,4.07,4.1,4.07,4.09,1265600.0,4.07,4.1,4.07,4.09,1265600.0
2013-10-02 11:00:00,4.09,4.11,4.09,4.11,541600.0,4.09,4.11,4.09,4.11,541600.0
2013-10-02 11:30:00,4.11,4.13,4.1,4.13,688000.0,4.11,4.13,4.1,4.13,688000.0
2013-10-02 12:00:00,4.13,4.14,4.12,4.14,445600.0,4.13,4.14,4.12,4.14,445600.0
2013-10-02 12:30:00,4.14,4.14,4.13,4.14,662400.0,4.14,4.14,4.13,4.14,662400.0
2013-10-02 13:00:00,4.14,4.14,4.13,4.14,452800.0,4.14,4.14,4.13,4.14,452800.0
2013-10-02 13:30:00,4.14,4.14,4.14,4.14,395200.0,4.14,4.14,4.14,4.14,395200.0
2013-10-02 14:00:00,4.14,4.14,4.13,4.14,485600.0,4.14,4.14,4.13,4.14,485600.0
2013-10-02 14:30:00,4.14,4.14,4.13,4.14,796800.0,4.14,4.14,4.13,4.14,796800.0
2013-10-02 15:00:00,4.14,4.14,4.14,4.14,812000.0,4.14,4.14,4.14,4.14,812000.0
2013-10-02 15:30:00,4.14,4.15,4.14,4.15,1835200.0,4.14,4.15,4.14,4.15,1835200.0
2013-10-03 09:30:00,4.13,4.19,4.13,4.17,2084800.0,4.13,4.19,4.13,4.17,2084800.0
2013-10-03 10:00:00,4.17,4.18,4.12,4.13,972800.0,4.17,4.18,4.12,4.13,972800.0
2013-10-03 10:30:00,4.13,4.16,4.12,4.14,795200.0,4.13,4.16,4.12,4.14,795200.0
2013-10-03 11:00:00,4.14,4.16,4.14,4.15,932800.0,4.14,4.16,4.14,4.15,932800.0
2013-10-03 11:30:00,4.15,4.15,4.13,4.13,948800.0,4.15,4.15,4.13,4.13,948800.0
2013-10-03 12:00:00,4.13,4.14,4.13,4.14,729600.0,4.13,4.14,4.13,4.14,729600.0
2013-10-03 12:30:00,4.14,4.14,4.13,4.14,608800.0,4.14,4.14,4.13,4.14,608800.0
2013-10-03 13:00:00,4.14,4.16,4.14,4.16,357600.0,4.14,4.16,4.14,4.16,357600.0
2013-10-03 13:30:00,4.16,4.17,4.14,4.16,1496000.0,4.16,4.17,4.14,4.16,1496000.0
2013-10-03 14:00:00,4.15,4.15,4.13,4.15,1438400.0,4.15,4.15,4.13,4.15,1438400.0
2013-10-03 14:30:00,4.15,4.15,4.14,4.15,412800.0,4.15,4.15,4.14,4.15,412800.0
2013-10-03 15:00:00,4.14,4.15,4.14,4.15,747200.0,4.14,4.15,4.14,4.15,747200.0
2013-10-03 15:30:00,4.14,4.15,4.14,4.14,1693600.0,4.14,4.15,4.14,4.14,1693600.0
2013-10-04 09:30:00,4.13,4.16,4.13,4.15,334400.0,4.13,4.16,4.13,4.15,334400.0
2013-10-04 10:00:00,4.15,4.15,4.13,4.14,1000800.0,4.15,4.15,4.13,4.14,1000800.0
2013-10-04 10:30:00,4.14,4.15,4.13,4.14,278400.0,4.14,4.15,4.13,4.14,278400.0
2013-10-04 11:00:00,4.14,4.14,4.13,4.14,409600.0,4.14,4.14,4.13,4.14,409600.0
2013-10-04 11:30:00,4.14,4.15,4.13,4.15,215200.0,4.14,4.15,4.13,4.15,215200.0
2013-10-04 12:00:00,4.15,4.15,4.14,4.15,190400.0,4.15,4.15,4.14,4.15,190400.0
2013-10-04 12:30:00,4.15,4.15,4.14,4.15,275200.0,4.15,4.15,4.14,4.15,275200.0
2013-10-04 13:00:00,4.15,4.15,4.14,4.15,247200.0,4.15,4.15,4.14,4.15,247200.0
2013-10-04 13:30:00,4.15,4.16,4.15,4.15,417600.0,4.15,4.16,4.15,4.15,417600.0
2013-10-04 14:00:00,4.15,4.15,4.14,4.14,287200.0,4.15,4.15,4.14,4.14,287200.0
2013-10-04 14:30:00,4.14,4.15,4.14,4.14,348800.0,4.14,4.15,4.14,4.14,348800.0
2013-10-04 15:00:00,4.14,4.15,4.14,4.14,836000.0,4.14,4.15,4.14,4.14,836000.0
2013-10-04 15:30:00,4.14,4.15,4.13,4.13,1476800.0,4.14,4.15,4.13,4.13,1476800.0
2013-10-07 09:30:00,4.1,4.12,4.09,4.11,399200.0,4.1,4.12,4.09,4.11,399200.0
2013-10-07 10:00:00,4.11,4.14,4.11,4.14,268800.0,4.11,4.14,4.11,4.14,268800.0
2013-10-07 10:30:00,4.14,4.15,4.13,4.13,249600.0,4.14,4.15,4.13,4.13,249600.0
2013-10-07 11:00:00,4.13,4.13,4.11,4.11,174400.0,4.13,4.13,4.11,4.11,174400.0
2013-10-07 11:30:00,4.11,4.12,4.11,4.11,126400.0,4.11,4.12,4.11,4.11,126400.0
2013-10-07 12:00:00,4.11,4.12,4.1,4.12,173600.0,4.11,4.12,4.1,4.12,173600.0
2013-10-07 12:30:00,4.12,4.12,4.09,4.1,552800.0,4.12,4.12,4.09,4.1,552800.0
2013-10-07 13:00:00,4.1,4.1,4.1,4.1,141600.0,4.1,4.1,4.1,4.1,141600.0
2013-10-07 13:30:00,4.1,4.11,4.1,4.11,193600.0,4.1,4.11,4.1,4.11,193600.0
2013-10-07 14:00:00,4.11,4.11,4.1,4.1,369600.0,4.11,4.11,4.1,4.1,369600.0
2013-10-07 14:30:00,4.1,4.11,4.09,4.1,416000.0,4.1,4.11,4.09,4.1,416000.0
2013-10-07 15:00:00,4.1,4.1,4.09,4.09,504000.0,4.1,4.1,4.09,4.09,504000.0
2013-10-07 15:30:00,4.09,4.09,4.06,4.07,2094400.0,4.09,4.09,4.06,4.07,2094400.0
2013-10-08 09:30:00,4.07,4.07,4.02,4.03,762400.0,4.07,4.07,4.02,4.03,762400.0
2013-10-08 10:00:00,4.03,4.06,4.02,4.04,629600.0,4.03,4.06,4.02,4.04,629600.0
2013-10-08 10:30:00,4.04,4.04,4.02,4.03,576800.0,4.04,4.04,4.02,4.03,576800.0
2013-10-08 11:00:00,4.03,4.03,4.02,4.02,535200.0,4.03,4.03,4.02,4.02,535200.0
2013-10-08 11:30:00,4.02,4.03,4.02,4.02,636800.0,4.02,4.03,4.02,4.02,636800.0
2013-10-08 12:00:00,4.02,4.02,4.01,4.01,447200.0,4.02,4.02,4.01,4.01,447200.0
2013-10-08 12:30:00,4.01,4.01,4.0,4.01,447200.0,4.01,4.01,4.0,4.01,447200.0
2013-10-08 13:00:00,4.01,4.01,4.0,4.0,528000.0,4.01,4.01,4.0,4.0,528000.0
2013-10-08 13:30:00,4.01,4.01,3.99,4.0,468000.0,4.01,4.01,3.99,4.0,468000.0
2013-10-08 14:00:00,4.0,4.01,3.99,4.01,646400.0,4.0,4.01,3.99,4.01,646400.0
2013-10-08 14:30:00,4.01,4.01,4.0,4.01,776800.0,4.01,4.01,4.0,4.01,776800.0
2013-10-08 15:00:00,4.01,4.01,4.01,4.01,838400.0,4.01,4.01,4.01,4.01,838400.0
2013-10-08 15:30:00,4.01,4.01,4.0,4.01,1506400.0,4.01,4.01,4.0,4.01,1506400.0
2013-10-09 09:30:00,4.04,4.04,4.0,4.01,709600.0,4.04,4.04,4.0,4.01,709600.0
2013-10-09 10:00:00,4.01,4.02,4.0,4.01,367200.0,4.01,4.02,4.0,4.01,367200.0
2013-10-09 10:30:00,4.01,4.01,3.99,4.0,224000.0,4.01,4.01,3.99,4.0,224000.0
2013-10-09 11:00:00,3.99,4.0,3.99,4.0,420800.0,3.99,4.0,3.99,4.0,420800.0
2013-10-09 11:30:00,4.0,4.01,3.99,4.0,433600.0,4.0,4.01,3.99,4.0,433600.0
2013-10-09 12:00:00,4.0,4.01,4.0,4.0,179200.0,4.0,4.01,4.0,4.0,179200.0
2013-10-09 12:30:00,4.0,4.01,3.99,3.99,208000.0,4.0,4.01,3.99,3.99,208000.0
2013-10-09 13:00:00,3.99,4.02,3.99,4.01,224800.0,3.99,4.02,3.99,4.01,224800.0
2013-10-09 13:30:00,4.01,4.01,4.0,4.0,163200.0,4.01,4.01,4.0,4.0,163200.0
2013-10-09 14:00:00,4.01,4.01,4.0,4.0,555200.0,4.01,4.01,4.0,4.0,555200.0
2013-10-09 14:30:00,4.0,4.02,4.0,4.02,364000.0,4.0,4.02,4.0,4.02,364000.0
2013-10-09 15:00:00,4.02,4.02,4.01,4.01,475200.0,4.02,4.02,4.01,4.01,475200.0
2013-10-09 15:30:00,4.01,4.01,3.99,4.0,1546400.0,4.01,4.01,3.99,4.0,1546400.0
2013-10-10 09:30:00,4.05,4.09,4.04,4.04,1104000.0,4.05,4.09,4.04,4.04,1104000.0
2013-10-10 10:00:00,4.04,4.04,4.03,4.03,824000.0,4.04,4.04,4.03,4.03,824000.0
2013-10-10 10:30:00,4.04,4.05,4.03,4.03,675200.0,4.04,4.05,4.03,4.03,675200.0
2013-10-10 11:00:00,4.03,4.04,4.02,4.03,457600.0,4.03,4.04,4.02,4.03,457600.0
2013-10-10 11:30:00,4.03,4.04,4.03,4.04,394400.0,4.03,4.04,4.03,4.04,394400.0
2013-10-10 12:00:00,4.04,4.06,4.04,4.05,320800.0,4.04,4.06,4.04,4.05,320800.0
2013-10-10 12:30:00,4.05,4.05,4.04,4.04,277600.0,4.05,4.05,4.04,4.04,277600.0
2013-10-10 13:00:00,4.04,4.05,4.04,4.04,176800.0,4.04,4.05,4.04,4.04,176800.0
2013-10-10 13:30:00,4.04,4.04,4.04,4.04,383200.0,4.04,4.04,4.04,4.04,383200.0
2013-10-10 14:00:00,4.04,4.04,4.03,4.03,310400.0,4.04,4.04,4.03,4.03,310400.0
2013-10-10 14:30:00,4.03,4.03,4.03,4.03,374400.0,4.03,4.03,4.03,4.03,374400.0
2013-10-10 15:00:00,4.03,4.04,4.03,4.04,817600.0,4.03,4.04,4.03,4.04,817600.0
2013-10-10 15:30:00,4.04,4.05,4.03,4.05,1148800.0,4.04,4.05,4.03,4.05,1148800.0
2013-10-11 09:30:00,4.05,4.06,4.02,4.03,564800.0,4.05,4.06,4.02,4.03,564800.0
2013-10-11 10:00:00,4.04,4.05,4.03,4.05,546400.0,4.04,4.05,4.03,4.05,546400.0
2013-10-11 10:30:00,4.05,4.05,4.04,4.04,388800.0,4.05,4.05,4.04,4.04,388800.0
2013-10-11 11:00:00,4.04,4.04,4.03,4.04,383200.0,4.04,4.04,4.03,4.04,383200.0
2013-10-11 11:30:00,4.03,4.04,4.03,4.04,439200.0,4.03,4.04,4.03,4.04,439200.0
2013-10-11 12:00:00,4.04,4.05,4.03,4.05,533600.0,4.04,4.05,4.03,4.05,533600.0
2013-10-11 12:30:00,4.05,4.06,4.04,4.06,140000.0,4.05,4.06,4.04,4.06,140000.0
2013-10-11 13:00:00,4.06,4.06,4.05,4.06,508800.0,4.06,4.06,4.05,4.06,508800.0
2013-10-11 13:30:00,4.06,4.06,4.05,4.06,217600.0,4.06,4.06,4.05,4.06,217600.0
2013-10-11 14:00:00,4.06,4.06,4.05,4.06,169600.0,4.06,4.06,4.05,4.06,169600.0
2013-10-11 14:30:00,4.06,4.06,4.05,4.06,294400.0,4.06,4.06,4.05,4.06,294400.0
2013-10-11 15:00:00,4.06,4.07,4.05,4.07,485600.0,4.06,4.07,4.05,4.07,485600.0
2013-10-11 15:30:00,4.07,4.07,4.06,4.07,851200.0,4.07,4.07,4.06,4.07,851200.0
2013-10-14 09:30:00,4.06,4.1,4.06,4.1,292800.0,4.06,4.1,4.06,4.1,292800.0
2013-10-14 10:00:00,4.1,4.1,4.08,4.08,408000.0,4.1,4.1,4.08,4.08,408000.0
2013-10-14 10:30:00,4.08,4.09,4.08,4.09,191200.0,4.08,4.09,4.08,4.09,191200.0
2013-10-14 11:00:00,4.09,4.09,4.08,4.09,227200.0,4.09,4.09,4.08,4.09,227200.0
2013-10-14 11:30:00,4.1,4.11,4.09,4.1,406400.0,4.1,4.11,4.09,4.1,406400.0
2013-10-14 12:00:00,4.1,4.11,4.1,4.1,299200.0,4.1,4.11,4.1,4.1,299200.0
2013-10-14 12:30:00,4.1,4.11,4.1,4.1,255200.0,4.1,4.11,4.1,4.1,255200.0
2013-10-14 13:00:00,4.1,4.11,4.1,4.1,206400.0,4.1,4.11,4.1,4.1,206400.0
2013-10-14 13:30:00,4.1,4.11,4.1,4.11,410400.0,4.1,4.11,4.1,4.11,410400.0
2013-10-14 14:00:00,4.11,4.12,4.11,4.11,299200.0,4.11,4.12,4.11,4.11,299200.0
2013-10-14 14:30:00,4.11,4.11,4.1,4.11,424000.0,4.11,4.11,4.1,4.11,424000.0
2013-10-14 15:00:00,4.11,4.12,4.11,4.12,320800.0,4.11,4.12,4.11,4.12,320800.0
2013-10-14 15:30:00,4.12,4.12,4.1,4.11,922400.0,4.12,4.12,4.1,4.11,922400.0
2013-10-15 09:30:00,4.11,4.12,4.08,4.09,505600.0,4.11,4.12,4.08,4.09,505600.0
2013-10-15 10:00:00,4.09,4.1,4.07,4.08,687200.0,4.09,4.1,4.07,4.08,687200.0
2013-10-15 10:30:00,4.08,4.08,4.05,4.06,761600.0,4.08,4.08,4.05,4.06,761600.0
2013-10-15 11:00:00,4.06,4.07,4.05,4.06,512800.0,4.06,4.07,4.05,4.06,512800.0
2013-10-15 11:30:00,4.06,4.07,4.06,4.06,250400.0,4.06,4.07,4.06,4.06,250400.0
2013-10-15 12:00:00,4.06,4.06,4.05,4.05,264800.0,4.06,4.06,4.05,4.05,264800.0
2013-10-15 12:30:00,4.05,4.06,4.05,4.06,186400.0,4.05,4.06,4.05,4.06,186400.0
2013-10-15 13:00:00,4.06,4.08,4.06,4.07,273600.0,4.06,4.08,4.06,4.07,273600.0
2013-10-15 13:30:00,4.07,4.08,4.07,4.07,210400.0,4.07,4.08,4.07,4.07,210400.0
2013-10-15 14:00:00,4.07,4.07,4.05,4.06,284800.0,4.07,4.07,4.05,4.06,284800.0
2013-10-15 14:30:00,4.06,4.07,4.04,4.07,265600.0,4.06,4.07,4.04,4.07,265600.0
2013-10-15 15:00:00,4.07,4.07,4.06,4.06,408000.0,4.07,4.07,4.06,4.06,408000.0
2013-10-15 15:30:00,4.07,4.07,4.05,4.05,822400.0,4.07,4.07,4.05,4.05,822400.0
2013-10-16 09:30:00,4.06,4.11,4.06,4.09,252800.0,4.06,4.11,4.06,4.09,252800.0
2013-10-16 10:00:00,4.1,4.1,4.07,4.08,691200.0,4.1,4.1,4.07,4.08,691200.0
2013-10-16 10:30:00,4.08,4.09,4.07,4.08,396800.0,4.08,4.09,4.07,4.08,396800.0
2013-10-16 11:00:00,4.08,4.09,4.08,4.08,257600.0,4.08,4.09,4.08,4.08,257600.0
2013-10-16 11:30:00,4.08,4.09,4.07,4.07,248000.0,4.08,4.09,4.07,4.07,248000.0
2013-10-16 12:00:00,4.07,4.07,4.06,4.06,366400.0,4.07,4.07,4.06,4.06,366400.0
2013-10-16 12:30:00,4.06,4.07,4.06,4.06,128800.0,4.06,4.07,4.06,4.06,128800.0
2013-10-16 13:00:00,4.06,4.07,4.06,4.07,137600.0,4.06,4.07,4.06,4.07,137600.0
2013-10-16 13:30:00,4.07,4.07,4.06,4.06,193600.0,4.07,4.07,4.06,4.06,193600.0
2013-10-16 14:00:00,4.06,4.07,4.06,4.06,144000.0,4.06,4.07,4.06,4.06,144000.0
2013-10-16 14:30:00,4.06,4.06,4.06,4.06,169600.0,4.06,4.06,4.06,4.06,169600.0
2013-10-16 15:00:00,4.06,4.07,4.05,4.06,194400.0,4.06,4.07,4.05,4.06,194400.0
2013-10-16 15:30:00,4.06,4.07,4.06,4.06,475200.0,4.06,4.07,4.06,4.06,475200.0
2013-10-17 09:30:00,4.06,4.07,4.04,4.06,248800.0,4.06,4.07,4.04,4.06,248800.0
2013-10-17 10:00:00,4.06,4.07,4.06,4.06,415200.0,4.06,4.07,4.06,4.06,415200.0
2013-10-17 10:30:00,4.06,4.07,4.05,4.07,96800.0,4.06,4.07,4.05,4.07,96800.0
2013-10-17 11:00:00,4.07,4.08,4.07,4.08,434400.0,4.07,4.08,4.07,4.08,434400.0
2013-10-17 11:30:00,4.08,4.08,4.07,4.07,277600.0,4.08,4.08,4.07,4.07,277600.0
2013-10-17 12:00:00,4.07,4.08,4.07,4.08,120000.0,4.07,4.08,4.07,4.08,120000.0
2013-10-17 12:30:00,4.08,4.08,4.08,4.08,197600.0,4.08,4.08,4.08,4.08,197600.0
2013-10-17 13:00:00,4.08,4.08,4.07,4.08,153600.0,4.08,4.08,4.07,4.08,153600.0
2013-10-17 13:30:00,4.08,4.08,4.07,4.08,107200.0,4.08,4.08,4.07,4.08,107200.0
2013-10-17 14:00:00,4.08,4.08,4.07,4.08,155200.0,4.08,4.08,4.07,4.08,155200.0
2013-10-17 14:30:00,4.07,4.08,4.07,4.07,156000.0,4.07,4.08,4.07,4.07,156000.0
2013-10-17 15:00:00,4.07,4.08,4.07,4.07,253600.0,4.07,4.08,4.07,4.07,253600.0
2013-10-17 15:30:00,4.07,4.08,4.07,4.08,780000.0,4.07,4.08,4.07,4.08,780000.0
2013-10-18 09:30:00,4.1,4.11,4.08,4.1,180000.0,4.1,4.11,4.08,4.1,180000.0
2013-10-18 10:00:00,4.1,4.1,4.08,4.09,467200.0,4.1,4.1,4.08,4.09,467200.0
2013-10-18 10:30:00,4.09,4.1,4.09,4.09,152800.0,4.09,4.1,4.09,4.09,152800.0
2013-10-18 11:00:00,4.09,4.09,4.07,4.08,352800.0,4.09,4.09,4.07,4.08,352800.0
2013-10-18 11:30:00,4.08,4.09,4.08,4.08,235200.0,4.08,4.09,4.08,4.08,235200.0
2013-10-18 12:00:00,4.08,4.09,4.08,4.09,410400.0,4.08,4.09,4.08,4.09,410400.0
2013-10-18 12:30:00,4.09,4.09,4.07,4.08,318400.0,4.09,4.09,4.07,4.08,318400.0
2013-10-18 13:00:00,4.08,4.08,4.07,4.07,400000.0,4.08,4.08,4.07,4.07,400000.0
2013-10-18 13:30:00,4.07,4.08,4.07,4.08,351200.0,4.07,4.08,4.07,4.08,351200.0
2013-10-18 14:00:00,4.08,4.08,4.07,4.07,343200.0,4.08,4.08,4.07,4.07,343200.0
2013-10-18 14:30:00,4.07,4.07,4.07,4.07,399200.0,4.07,4.07,4.07,4.07,399200.0
2013-10-18 15:00:00,4.07,4.07,4.06,4.06,458400.0,4.07,4.07,4.06,4.06,458400.0
2013-10-18 15:30:00,4.06,4.07,4.05,4.07,1150400.0,4.06,4.07,4.05,4.07,1150400.0
2013-10-21 09:30:00,4.08,4.09,4.07,4.09,226400.0,4.08,4.09,4.07,4.09,226400.0
2013-10-21 10:00:00,4.09,4.09,4.08,4.08,369600.0,4.09,4.09,4.08,4.08,369600.0
2013-10-21 10:30:00,4.08,4.09,4.08,4.08,108800.0,4.08,4.09,4.08,4.08,108800.0
2013-10-21 11:00:00,4.08,4.09,4.08,4.09,124000.0,4.08,4.09,4.08,4.09,124000.0
2013-10-21 11:30:00,4.09,4.09,4.08,4.09,414400.0,4.09,4.09,4.08,4.09,414400.0
2013-10-21 12:00:00,4.09,4.09,4.08,4.09,100000.0,4.09,4.09,4.08,4.09,100000.0
2013-10-21 12:30:00,4.09,4.1,4.09,4.1,52000.0,4.09,4.1,4.09,4.1,52000.0
2013-10-21 13:00:00,4.1,4.1,4.09,4.09,61600.0,4.1,4.1,4.09,4.09,61600.0
2013-10-21 13:30:00,4.09,4.1,4.08,4.08,84000.0,4.09,4.1,4.08,4.08,84000.0
2013-10-21 14:00:00,4.08,4.09,4.08,4.09,220800.0,4.08,4.09,4.08,4.09,220800.0
2013-10-21 14:30:00,4.09,4.09,4.08,4.09,222400.0,4.09,4.09,4.08,4.09,222400.0
2013-10-21 15:00:00,4.09,4.11,4.09,4.1,303200.0,4.09,4.11,4.09,4.1,303200.0
2013-10-21 15:30:00,4.1,4.11,4.1,4.11,782400.0,4.1,4.11,4.1,4.11,782400.0
2013-10-22 09:30:00,4.11,4.13,4.11,4.12,244000.0,4.11,4.13,4.11,4.12,244000.0
2013-10-22 10:00:00,4.12,4.14,4.12,4.13,380000.0,4.12,4.14,4.12,4.13,380000.0
2013-10-22 10:30:00,4.13,4.13,4.09,4.09,265600.0,4.13,4.13,4.09,4.09,265600.0
2013-10-22 11:00:00,4.1,4.1,4.09,4.1,170400.0,4.1,4.1,4.09,4.1,170400.0
2013-10-22 11:30:00,4.1,4.11,4.09,4.11,65600.0,4.1,4.11,4.09,4.11,65600.0
2013-10-22 12:00:00,4.11,4.11,4.1,4.1,59200.0,4.11,4.11,4.1,4.1,59200.0
2013-10-22 12:30:00,4.1,4.1,4.08,4.08,108000.0,4.1,4.1,4.08,4.08,108000.0
2013-10-22 13:00:00,4.08,4.09,4.08,4.09,61600.0,4.08,4.09,4.08,4.09,61600.0
2013-10-22 13:30:00,4.08,4.09,4.08,4.08,156000.0,4.08,4.09,4.08,4.08,156000.0
2013-10-22 14:00:00,4.08,4.09,4.08,4.08,163200.0,4.08,4.09,4.08,4.08,163200.0
2013-10-22 14:30:00,4.09,4.09,4.08,4.09,188800.0,4.09,4.09,4.08,4.09,188800.0
2013-10-22 15:00:00,4.09,4.1,4.09,4.09,312800.0,4.09,4.1,4.09,4.09,312800.0
2013-10-22 15:30:00,4.09,4.09,4.08,4.09,832800.0,4.09,4.09,4.08,4.09,832800.0
2013-10-23 09:30:00,4.08,4.08,4.05,4.06,747200.0,4.08,4.08,4.05,4.06,747200.0
2013-10-23 10:00:00,4.06,4.06,4.04,4.04,373600.0,4.06,4.06,4.04,4.04,373600.0
2013-10-23 10:30:00,4.04,4.05,4.03,4.04,274400.0,4.04,4.05,4.03,4.04,274400.0
2013-10-23 11:00:00,4.04,4.04,4.03,4.04,291200.0,4.04,4.04,4.03,4.04,291200.0
2013-10-23 11:30:00,4.04,4.04,4.03,4.04,404800.0,4.04,4.04,4.03,4.04,404800.0
2013-10-23 12:00:00,4.04,4.04,4.03,4.03,284000.0,4.04,4.04,4.03,4.03,284000.0
2013-10-23 12:30:00,4.03,4.04,4.03,4.04,130400.0,4.03,4.04,4.03,4.04,130400.0
2013-10-23 13:00:00,4.04,4.05,4.04,4.05,788000.0,4.04,4.05,4.04,4.05,788000.0
2013-10-23 13:30:00,4.05,4.05,4.03,4.03,128800.0,4.05,4.05,4.03,4.03,128800.0
2013-10-23 14:00:00,4.03,4.05,4.03,4.05,59200.0,4.03,4.05,4.03,4.05,59200.0
2013-10-23 14:30:00,4.05,4.05,4.04,4.05,124000.0,4.05,4.05,4.04,4.05,124000.0
2013-10-23 15:00:00,4.05,4.06,4.05,4.05,216000.0,4.05,4.06,4.05,4.05,216000.0
2013-10-23 15:30:00,4.05,4.05,4.04,4.04,484000.0,4.05,4.05,4.04,4.04,484000.0
2013-10-24 09:30:00,4.06,4.07,4.05,4.05,422400.0,4.06,4.07,4.05,4.05,422400.0
2013-10-24 10:00:00,4.05,4.07,4.05,4.05,69600.0,4.05,4.07,4.05,4.05,69600.0
2013-10-24 10:30:00,4.05,4.06,4.05,4.05,123200.0,4.05,4.06,4.05,4.05,123200.0
2013-10-24 11:00:00,4.05,4.06,4.05,4.06,94400.0,4.05,4.06,4.05,4.06,94400.0
2013-10-24 11:30:00,4.06,4.06,4.04,4.05,100800.0,4.06,4.06,4.04,4.05,100800.0
2013-10-24 12:00:00,4.05,4.05,4.03,4.04,184000.0,4.05,4.05,4.03,4.04,184000.0
2013-10-24 12:30:00,4.04,4.04,4.03,4.04,198400.0,4.04,4.04,4.03,4.04,198400.0
2013-10-24 13:00:00,4.04,4.05,4.04,4.05,104800.0,4.04,4.05,4.04,4.05,104800.0
2013-10-24 13:30:00,4.05,4.06,4.05,4.06,206400.0,4.05,4.06,4.05,4.06,206400.0
2013-10-24 14:00:00,4.06,4.06,4.06,4.06,254400.0,4.06,4.06,4.06,4.06,254400.0
2013-10-24 14:30:00,4.06,4.06,4.06,4.06,219200.0,4.06,4.06,4.06,4.06,219200.0
2013-10-24 15:00:00,4.06,4.07,4.06,4.06,252800.0,4.06,4.07,4.06,4.06,252800.0
2013-10-24 15:30:00,4.06,4.06,4.05,4.06,588800.0,4.06,4.06,4.05,4.06,588800.0
2013-10-25 09:30:00,4.05,4.06,4.04,4.06,103200.0,4.05,4.06,4.04,4.06,103200.0
2013-10-25 10:00:00,4.06,4.08,4.06,4.06,319200.0,4.06,4.08,4.06,4.06,319200.0
2013-10-25 10:30:00,4.06,4.06,4.04,4.05,84000.0,4.06,4.06,4.04,4.05,84000.0
2013-10-25 11:00:00,4.05,4.05,4.04,4.04,96000.0,4.05,4.05,4.04,4.04,96000.0
2013-10-25 11:30:00,4.04,4.04,4.02,4.03,441600.0,4.04,4.04,4.02,4.03,441600.0
2013-10-25 12:00:00,4.03,4.05,4.03,4.05,112000.0,4.03,4.05,4.03,4.05,112000.0
2013-10-25 12:30:00,4.04,4.05,4.04,4.04,73600.0,4.04,4.05,4.04,4.04,73600.0
2013-10-25 13:00:00,4.04,4.05,4.04,4.04,100800.0,4.04,4.05,4.04,4.04,100800.0
2013-10-25 13:30:00,4.04,4.05,4.04,4.05,190400.0,4.04,4.05,4.04,4.05,190400.0
2013-10-25 14:00:00,4.05,4.06,4.05,4.06,148800.0,4.05,4.06,4.05,4.06,148800.0
2013-10-25 14:30:00,4.06,4.07,4.06,4.06,355200.0,4.06,4.07,4.06,4.06,355200.0
2013-10-25 15:00:00,4.06,4.06,4.05,4.06,398400.0,4.06,4.06,4.05,4.06,398400.0
2013-10-25 15:30:00,4.06,4.08,4.06,4.08,672800.0,4.06,4.08,4.06,4.08,672800.0
2013-10-28 09:30:00,4.08,4.1,4.07,4.09,126400.0,4.08,4.1,4.07,4.09,126400.0
2013-10-28 10:00:00,4.09,4.11,4.08,4.1,2848800.0,4.09,4.11,4.08,4.1,2848800.0
2013-10-28 10:30:00,4.1,4.1,4.09,4.09,175200.0,4.1,4.1,4.09,4.09,175200.0
2013-10-28 11:00:00,4.09,4.1,4.08,4.09,212800.0,4.09,4.1,4.08,4.09,212800.0
2013-10-28 11:30:00,4.09,4.1,4.08,4.09,470400.0,4.09,4.1,4.08,4.09,470400.0
2013-10-28 12:00:00,4.09,4.09,4.07,4.07,651200.0,4.09,4.09,4.07,4.07,651200.0
2013-10-28 12:30:00,4.07,4.08,4.06,4.08,87200.0,4.07,4.08,4.06,4.08,87200.0
2013-10-28 13:00:00,4.08,4.08,4.07,4.07,156800.0,4.08,4.08,4.07,4.07,156800.0
2013-10-28 13:30:00,4.07,4.08,4.07,4.07,109600.0,4.07,4.08,4.07,4.07,109600.0
2013-10-28 14:00:00,4.07,4.07,4.06,4.07,1514400.0,4.07,4.07,4.06,4.07,1514400.0
2013-10-28 14:30:00,4.07,4.08,4.07,4.08,188800.0,4.07,4.08,4.07,4.08,188800.0
2013-10-28 15:00:00,4.08,4.09,4.08,4.09,251200.0,4.08,4.09,4.08,4.09,251200.0
2013-10-28 15:30:00,4.09,4.09,4.07,4.09,678400.0,4.09,4.09,4.07,4.09,678400.0
2013-10-29 09:30:00,4.1,4.12,4.09,4.09,232000.0,4.1,4.12,4.09,4.09,232000.0
2013-10-29 10:00:00,4.09,4.09,4.07,4.08,279200.0,4.09,4.09,4.07,4.08,279200.0
2013-10-29 10:30:00,4.08,4.09,4.08,4.09,151200.0,4.08,4.09,4.08,4.09,151200.0
2013-10-29 11:00:00,4.09,4.1,4.08,4.09,260800.0,4.09,4.1,4.08,4.09,260800.0
2013-10-29 11:30:00,4.09,4.09,4.08,4.09,225600.0,4.09,4.09,4.08,4.09,225600.0
2013-10-29 12:00:00,4.09,4.09,4.08,4.09,448000.0,4.09,4.09,4.08,4.09,448000.0
2013-10-29 12:30:00,4.09,4.09,4.08,4.09,178400.0,4.09,4.09,4.08,4.09,178400.0
2013-10-29 13:00:00,4.09,4.09,4.08,4.08,70400.0,4.09,4.09,4.08,4.08,70400.0
2013-10-29 13:30:00,4.08,4.08,4.08,4.08,877600.0,4.08,4.08,4.08,4.08,877600.0
2013-10-29 14:00:00,4.08,4.1,4.08,4.1,284800.0,4.08,4.1,4.08,4.1,284800.0
2013-10-29 14:30:00,4.1,4.1,4.09,4.09,304800.0,4.1,4.1,4.09,4.09,304800.0
2013-10-29 15:00:00,4.09,4.11,4.09,4.1,376000.0,4.09,4.11,4.09,4.1,376000.0
2013-10-29 15:30:00,4.1,4.1,4.09,4.1,922400.0,4.1,4.1,4.09,4.1,922400.0
2013-10-30 09:30:00,4.1,4.11,4.1,4.1,104000.0,4.1,4.11,4.1,4.1,104000.0
2013-10-30 10:00:00,4.1,4.1,4.08,4.09,839200.0,4.1,4.1,4.08,4.09,839200.0
2013-10-30 10:30:00,4.09,4.09,4.09,4.09,572800.0,4.09,4.09,4.09,4.09,572800.0
2013-10-30 11:00:00,4.09,4.09,4.07,4.07,114400.0,4.09,4.09,4.07,4.07,114400.0
2013-10-30 11:30:00,4.07,4.09,4.07,4.08,426400.0,4.07,4.09,4.07,4.08,426400.0
2013-10-30 12:00:00,4.08,4.08,4.06,4.06,476800.0,4.08,4.08,4.06,4.06,476800.0
2013-10-30 12:30:00,4.07,4.08,4.07,4.08,38400.0,4.07,4.08,4.07,4.08,38400.0
2013-10-30 13:00:00,4.08,4.09,4.08,4.08,290400.0,4.08,4.09,4.08,4.08,290400.0
2013-10-30 13:30:00,4.08,4.09,4.08,4.08,942400.0,4.08,4.09,4.08,4.08,942400.0
2013-10-30 14:00:00,4.08,4.1,4.07,4.08,132800.0,4.08,4.1,4.07,4.08,132800.0
2013-10-30 14:30:00,4.08,4.08,4.05,4.05,585600.0,4.08,4.08,4.05,4.05,585600.0
2013-10-30 15:00:00,4.05,4.06,4.04,4.05,425600.0,4.05,4.06,4.04,4.05,425600.0
2013-10-30 15:30:00,4.05,4.06,4.04,4.04,1596800.0,4.05,4.06,4.04,4.04,1596800.0
2013-10-31 09:30:00,4.05,4.06,4.02,4.02,688800.0,4.05,4.06,4.02,4.02,688800.0
2013-10-31 10:00:00,4.02,4.03,4.01,4.01,1724000.0,4.02,4.03,4.01,4.01,1724000.0
2013-10-31 10:30:00,4.01,4.03,4.01,4.02,96000.0,4.01,4.03,4.01,4.02,96000.0
2013-10-31 11:00:00,4.03,4.03,4.02,4.03,727200.0,4.03,4.03,4.02,4.03,727200.0
2013-10-31 11:30:00,4.03,4.03,4.02,4.02,165600.0,4.03,4.03,4.02,4.02,165600.0
2013-10-31 12:00:00,4.02,4.03,4.02,4.02,144800.0,4.02,4.03,4.02,4.02,144800.0
2013-10-31 12:30:00,4.02,4.03,4.02,4.03,137600.0,4.02,4.03,4.02,4.03,137600.0
2013-10-31 13:00:00,4.03,4.03,4.02,4.03,100000.0,4.03,4.03,4.02,4.03,100000.0
2013-10-31 13:30:00,4.03,4.03,4.03,4.03,156800.0,4.03,4.03,4.03,4.03,156800.0
2013-10-31 14:00:00,4.03,4.06,4.03,4.06,1442400.0,4.03,4.06,4.03,4.06,1442400.0
2013-10-31 14:30:00,4.06,4.06,4.04,4.05,315200.0,4.06,4.06,4.04,4.05,315200.0
2013-10-31 15:00:00,4.05,4.05,4.03,4.03,592800.0,4.05,4.05,4.03,4.03,592800.0
2013-10-31 15:30:00,4.03,4.04,4.03,4.03,1836000.0,4.03,4.04,4.03,4.03,1836000.0
2013-11-01 09:30:00,4.04,4.06,4.03,4.04,277600.0,4.04,4.06,4.03,4.04,277600.0
2013-11-01 10:00:00,4.04,4.05,4.02,4.03,278400.0,4.04,4.05,4.02,4.03,278400.0
2013-11-01 10:30:00,4.03,4.03,4.02,4.02,120000.0,4.03,4.03,4.02,4.02,120000.0
2013-11-01 11:00:00,4.02,4.02,4.0,4.02,676800.0,4.02,4.02,4.0,4.02,676800.0
2013-11-01 11:30:00,4.02,4.02,4.01,4.01,460000.0,4.02,4.02,4.01,4.01,460000.0
2013-11-01 12:00:00,4.01,4.01,4.0,4.01,1009600.0,4.01,4.01,4.0,4.01,1009600.0
2013-11-01 12:30:00,4.01,4.02,4.01,4.01,217600.0,4.01,4.02,4.01,4.01,217600.0
2013-11-01 13:00:00,4.01,4.01,4.0,4.01,676800.0,4.01,4.01,4.0,4.01,676800.0
2013-11-01 13:30:00,4.01,4.01,4.0,4.0,252000.0,4.01,4.01,4.0,4.0,252000.0
2013-11-01 14:00:00,4.0,4.01,4.0,4.01,158400.0,4.0,4.01,4.0,4.01,158400.0
2013-11-01 14:30:00,4.01,4.01,4.0,4.0,304800.0,4.01,4.01,4.0,4.0,304800.0
2013-11-01 15:00:00,4.0,4.01,4.0,4.0,290400.0,4.0,4.01,4.0,4.0,290400.0
2013-11-01 15:30:00,4.0,4.01,4.0,4.0,861600.0,4.0,4.01,4.0,4.0,861600.0
2013-11-04 09:30:00,4.0,4.05,3.99,4.0,135200.0,4.0,4.05,3.99,4.0,135200.0
2013-11-04 10:00:00,4.0,4.01,4.0,4.0,226400.0,4.0,4.01,4.0,4.0,226400.0
2013-11-04 10:30:00,4.0,4.03,4.0,4.02,840000.0,4.0,4.03,4.0,4.02,840000.0
2013-11-04 11:00:00,4.02,4.03,4.02,4.03,548000.0,4.02,4.03,4.02,4.03,548000.0
2013-11-04 11:30:00,4.03,4.03,4.02,4.03,495200.0,4.03,4.03,4.02,4.03,495200.0
2013-11-04 12:00:00,4.03,4.03,4.02,4.02,126400.0,4.03,4.03,4.02,4.02,126400.0
2013-11-04 12:30:00,4.02,4.02,4.02,4.02,142400.0,4.02,4.02,4.02,4.02,142400.0
2013-11-04 13:00:00,4.02,4.02,4.02,4.02,83200.0,4.02,4.02,4.02,4.02,83200.0
2013-11-04 13:30:00,4.02,4.02,4.02,4.02,108800.0,4.02,4.02,4.02,4.02,108800.0
2013-11-04 14:00:00,4.02,4.03,4.02,4.03,244000.0,4.02,4.03,4.02,4.03,244000.0
2013-11-04 14:30:00,4.03,4.04,4.02,4.02,343200.0,4.03,4.04,4.02,4.02,343200.0
2013-11-04 15:00:00,4.02,4.03,4.02,4.02,305600.0,4.02,4.03,4.02,4.02,305600.0
2013-11-04 15:30:00,4.02,4.03,4.02,4.02,636000.0,4.02,4.03,4.02,4.02,636000.0
2013-11-05 09:30:00,4.01,4.02,3.97,3.97,129600.0,4.01,4.02,3.97,3.97,129600.0
2013-11-05 10:00:00,3.97,3.98,3.97,3.97,257600.0,3.97,3.98,3.97,3.97,257600.0
2013-11-05 10:30:00,3.97,3.98,3.97,3.97,298400.0,3.97,3.98,3.97,3.97,298400.0
2013-11-05 11:00:00,3.97,3.97,3.96,3.97,146400.0,3.97,3.97,3.96,3.97,146400.0
2013-11-05 11:30:00,3.97,3.97,3.96,3.97,336800.0,3.97,3.97,3.96,3.97,336800.0
2013-11-05 12:00:00,3.97,3.98,3.96,3.97,469600.0,3.97,3.98,3.96,3.97,469600.0
2013-11-05 12:30:00,3.97,3.97,3.96,3.96,148000.0,3.97,3.97,3.96,3.96,148000.0
2013-11-05 13:00:00,3.96,3.97,3.96,3.97,210400.0,3.96,3.97,3.96,3.97,210400.0
2013-11-05 13:30:00,3.97,3.97,3.96,3.96,164800.0,3.97,3.97,3.96,3.96,164800.0
2013-11-05 14:00:00,3.96,3.98,3.96,3.97,208800.0,3.96,3.98,3.96,3.97,208800.0
2013-11-05 14:30:00,3.97,3.98,3.97,3.97,175200.0,3.97,3.98,3.97,3.97,175200.0
2013-11-05 15:00:00,3.97,3.98,3.97,3.97,992000.0,3.97,3.98,3.97,3.97,992000.0
2013-11-05 15:30:00,3.97,3.97,3.95,3.95,1576000.0,3.97,3.97,3.95,3.95,1576000.0
2013-11-06 09:30:00,3.96,3.98,3.94,3.95,996000.0,3.96,3.98,3.94,3.95,996000.0
2013-11-06 10:00:00,3.95,3.98,3.95,3.97,313600.0,3.95,3.98,3.95,3.97,313600.0
2013-11-06 10:30:00,3.97,3.98,3.97,3.98,551200.0,3.97,3.98,3.97,3.98,551200.0
2013-11-06 11:00:00,3.97,4.0,3.97,4.0,801600.0,3.97,4.0,3.97,4.0,801600.0
2013-11-06 11:30:00,4.0,4.0,3.98,3.99,1698400.0,4.0,4.0,3.98,3.99,1698400.0
2013-11-06 12:00:00,3.99,4.02,3.99,4.0,1082400.0,3.99,4.02,3.99,4.0,1082400.0
2013-11-06 12:30:00,4.0,4.01,4.0,4.01,195200.0,4.0,4.01,4.0,4.01,195200.0
2013-11-06 13:00:00,4.0,4.01,3.98,3.99,308800.0,4.0,4.01,3.98,3.99,308800.0
2013-11-06 13:30:00,3.99,3.99,3.98,3.99,476800.0,3.99,3.99,3.98,3.99,476800.0
2013-11-06 14:00:00,3.99,3.99,3.98,3.98,429600.0,3.99,3.99,3.98,3.98,429600.0
2013-11-06 14:30:00,3.98,4.0,3.98,3.99,532000.0,3.98,4.0,3.98,3.99,532000.0
2013-11-06 15:00:00,3.99,4.0,3.98,3.98,591200.0,3.99,4.0,3.98,3.98,591200.0
2013-11-06 15:30:00,3.98,3.99,3.97,3.98,1569600.0,3.98,3.99,3.97,3.98,1569600.0
2013-11-07 09:30:00,3.99,4.0,3.97,3.98,128800.0,3.99,4.0,3.97,3.98,128800.0
2013-11-07 10:00:00,3.97,3.98,3.94,3.95,150400.0,3.97,3.98,3.94,3.95,150400.0
2013-11-07 10:30:00,3.95,3.95,3.92,3.93,286400.0,3.95,3.95,3.92,3.93,286400.0
2013-11-07 11:00:00,3.93,3.94,3.92,3.93,1031200.0,3.93,3.94,3.92,3.93,1031200.0
2013-11-07 11:30:00,3.93,3.94,3.93,3.94,317600.0,3.93,3.94,3.93,3.94,317600.0
2013-11-07 12:00:00,3.94,3.94,3.93,3.94,312800.0,3.94,3.94,3.93,3.94,312800.0
2013-11-07 12:30:00,3.94,3.94,3.93,3.93,317600.0,3.94,3.94,3.93,3.93,317600.0
2013-11-07 13:00:00,3.93,3.93,3.92,3.92,399200.0,3.93,3.93,3.92,3.92,399200.0
2013-11-07 13:30:00,3.92,3.93,3.91,3.93,243200.0,3.92,3.93,3.91,3.93,243200.0
2013-11-07 14:00:00,3.92,3.93,3.91,3.92,296800.0,3.92,3.93,3.91,3.92,296800.0
2013-11-07 14:30:00,3.92,3.93,3.91,3.92,608000.0,3.92,3.93,3.91,3.92,608000.0
2013-11-07 15:00:00,3.92,3.92,3.91,3.91,1021600.0,3.92,3.92,3.91,3.91,1021600.0
2013-11-07 15:30:00,3.91,3.91,3.9,3.9,1812800.0,3.91,3.91,3.9,3.9,1812800.0
2013-11-08 09:30:00,3.89,3.92,3.89,3.91,398400.0,3.89,3.92,3.89,3.91,398400.0
2013-11-08 10:00:00,3.91,3.94,3.9,3.92,749600.0,3.91,3.94,3.9,3.92,749600.0
2013-11-08 10:30:00,3.92,3.94,3.9,3.91,565600.0,3.92,3.94,3.9,3.91,565600.0
2013-11-08 11:00:00,3.91,3.91,3.89,3.9,732000.0,3.91,3.91,3.89,3.9,732000.0
2013-11-08 11:30:00,3.9,3.91,3.9,3.9,751200.0,3.9,3.91,3.9,3.9,751200.0
2013-11-08 12:00:00,3.91,3.92,3.91,3.92,586400.0,3.91,3.92,3.91,3.92,586400.0
2013-11-08 12:30:00,3.92,3.92,3.9,3.91,765600.0,3.92,3.92,3.9,3.91,765600.0
2013-11-08 13:00:00,3.91,3.91,3.91,3.91,353600.0,3.91,3.91,3.91,3.91,353600.0
2013-11-08 13:30:00,3.91,3.91,3.9,3.9,576800.0,3.91,3.91,3.9,3.9,576800.0
2013-11-08 14:00:00,3.9,3.9,3.9,3.9,502400.0,3.9,3.9,3.9,3.9,502400.0
2013-11-08 14:30:00,3.9,3.9,3.9,3.9,508000.0,3.9,3.9,3.9,3.9,508000.0
2013-11-08 15:00:00,3.9,3.9,3.89,3.9,1030400.0,3.9,3.9,3.89,3.9,1030400.0
2013-11-08 15:30:00,3.9,3.9,3.9,3.9,1951200.0,3.9,3.9,3.9,3.9,1951200.0
2013-11-11 09:30:00,3.9,3.94,3.9,3.93,400000.0,3.9,3.94,3.9,3.93,400000.0
2013-11-11 10:00:00,3.93,3.94,3.92,3.92,796000.0,3.93,3.94,3.92,3.92,796000.0
2013-11-11 10:30:00,3.92,3.94,3.92,3.93,764800.0,3.92,3.94,3.92,3.93,764800.0
2013-11-11 11:00:00,3.93,3.95,3.93,3.95,411200.0,3.93,3.95,3.93,3.95,411200.0
2013-11-11 11:30:00,3.95,3.95,3.94,3.95,636800.0,3.95,3.95,3.94,3.95,636800.0
2013-11-11 12:00:00,3.95,3.95,3.94,3.94,306400.0,3.95,3.95,3.94,3.94,306400.0
2013-11-11 12:30:00,3.94,3.95,3.93,3.94,519200.0,3.94,3.95,3.93,3.94,519200.0
2013-11-11 13:00:00,3.94,3.94,3.94,3.94,284800.0,3.94,3.94,3.94,3.94,284800.0
2013-11-11 13:30:00,3.94,3.94,3.93,3.93,420800.0,3.94,3.94,3.93,3.93,420800.0
2013-11-11 14:00:00,3.94,3.94,3.92,3.93,792000.0,3.94,3.94,3.92,3.93,792000.0
2013-11-11 14:30:00,3.94,3.95,3.93,3.95,504800.0,3.94,3.95,3.93,3.95,504800.0
2013-11-11 15:00:00,3.95,3.95,3.94,3.94,816800.0,3.95,3.95,3.94,3.94,816800.0
2013-11-11 15:30:00,3.94,3.94,3.93,3.94,1069600.0,3.94,3.94,3.93,3.94,1069600.0
2013-11-12 09:30:00,3.92,3.94,3.92,3.92,150400.0,3.92,3.94,3.92,3.92,150400.0
2013-11-12 10:00:00,3.92,3.94,3.92,3.93,123200.0,3.92,3.94,3.92,3.93,123200.0
2013-11-12 10:30:00,3.94,3.94,3.94,3.94,461600.0,3.94,3.94,3.94,3.94,461600.0
2013-11-12 11:00:00,3.94,3.96,3.94,3.95,629600.0,3.94,3.96,3.94,3.95,629600.0
2013-11-12 11:30:00,3.95,3.96,3.94,3.95,229600.0,3.95,3.96,3.94,3.95,229600.0
2013-11-12 12:00:00,3.95,3.95,3.93,3.94,335200.0,3.95,3.95,3.93,3.94,335200.0
2013-11-12 12:30:00,3.94,3.95,3.94,3.94,368000.0,3.94,3.95,3.94,3.94,368000.0
2013-11-12 13:00:00,3.94,3.95,3.94,3.94,344000.0,3.94,3.95,3.94,3.94,344000.0
2013-11-12 13:30:00,3.94,3.94,3.93,3.94,226400.0,3.94,3.94,3.93,3.94,226400.0
2013-11-12 14:00:00,3.94,3.95,3.94,3.94,260000.0,3.94,3.95,3.94,3.94,260000.0
2013-11-12 14:30:00,3.94,3.95,3.94,3.95,489600.0,3.94,3.95,3.94,3.95,489600.0
2013-11-12 15:00:00,3.95,3.95,3.94,3.95,311200.0,3.95,3.95,3.94,3.95,311200.0
2013-11-12 15:30:00,3.95,3.95,3.94,3.94,984800.0,3.95,3.95,3.94,3.94,984800.0
2013-11-13 09:30:00,3.93,3.98,3.91,3.98,540000.0,3.93,3.98,3.91,3.98,540000.0
2013-11-13 10:00:00,3.98,3.99,3.97,3.98,409600.0,3.98,3.99,3.97,3.98,409600.0
2013-11-13 10:30:00,3.98,3.99,3.97,3.98,163200.0,3.98,3.99,3.97,3.98,163200.0
2013-11-13 11:00:00,3.98,3.98,3.96,3.96,488000.0,3.98,3.98,3.96,3.96,488000.0
2013-11-13 11:30:00,3.96,3.97,3.96,3.97,112800.0,3.96,3.97,3.96,3.97,112800.0
2013-11-13 12:00:00,3.97,3.97,3.96,3.97,240800.0,3.97,3.97,3.96,3.97,240800.0
2013-11-13 12:30:00,3.97,3.98,3.97,3.98,290400.0,3.97,3.98,3.97,3.98,290400.0
2013-11-13 13:00:00,3.98,3.99,3.96,3.96,517600.0,3.98,3.99,3.96,3.96,517600.0
2013-11-13 13:30:00,3.97,3.97,3.96,3.96,380800.0,3.97,3.97,3.96,3.96,380800.0
2013-11-13 14:00:00,3.96,3.96,3.95,3.95,368800.0,3.96,3.96,3.95,3.95,368800.0
2013-11-13 14:30:00,3.95,3.95,3.94,3.95,477600.0,3.95,3.95,3.94,3.95,477600.0
2013-11-13 15:00:00,3.95,3.95,3.95,3.95,364000.0,3.95,3.95,3.95,3.95,364000.0
2013-11-13 15:30:00,3.95,3.97,3.95,3.95,2801600.0,3.95,3.97,3.95,3.95,2801600.0
2013-11-14 09:30:00,3.96,3.98,3.95,3.96,1453600.0,3.96,3.98,3.95,3.96,1453600.0
2013-11-14 10:00:00,3.96,3.97,3.95,3.96,644000.0,3.96,3.97,3.95,3.96,644000.0
2013-11-14 10:30:00,3.96,3.97,3.96,3.97,1240000.0,3.96,3.97,3.96,3.97,1240000.0
2013-11-14 11:00:00,3.97,3.97,3.97,3.97,400800.0,3.97,3.97,3.97,3.97,400800.0
2013-11-14 11:30:00,3.97,3.97,3.96,3.96,823200.0,3.97,3.97,3.96,3.96,823200.0
2013-11-14 12:00:00,3.96,3.97,3.96,3.97,1320000.0,3.96,3.97,3.96,3.97,1320000.0
2013-11-14 12:30:00,3.97,3.97,3.97,3.97,1069600.0,3.97,3.97,3.97,3.97,1069600.0
2013-11-14 13:00:00,3.97,4.01,3.97,4.0,1161600.0,3.97,4.01,3.97,4.0,1161600.0
2013-11-14 13:30:00,4.0,4.0,3.99,4.0,4774400.0,4.0,4.0,3.99,4.0,4774400.0
2013-11-14 14:00:00,4.0,4.0,3.99,3.99,852800.0,4.0,4.0,3.99,3.99,852800.0
2013-11-14 14:30:00,3.99,3.99,3.98,3.99,1371200.0,3.99,3.99,3.98,3.99,1371200.0
2013-11-14 15:00:00,3.99,4.02,3.99,4.0,2424000.0,3.99,4.02,3.99,4.0,2424000.0
2013-11-14 15:30:00,4.0,4.01,3.99,4.0,2730400.0,4.0,4.01,3.99,4.0,2730400.0
2013-11-15 09:30:00,4.0,4.03,3.99,4.02,224000.0,4.0,4.03,3.99,4.02,224000.0
2013-11-15 10:00:00,4.02,4.03,4.02,4.03,631200.0,4.02,4.03,4.02,4.03,631200.0
2013-11-15 10:30:00,4.03,4.04,4.03,4.04,299200.0,4.03,4.04,4.03,4.04,299200.0
2013-11-15 11:00:00,4.04,4.06,4.04,4.06,556800.0,4.04,4.06,4.04,4.06,556800.0
2013-11-15 11:30:00,4.06,4.06,4.05,4.06,795200.0,4.06,4.06,4.05,4.06,795200.0
2013-11-15 12:00:00,4.06,4.06,4.05,4.06,430400.0,4.06,4.06,4.05,4.06,430400.0
2013-11-15 12:30:00,4.06,4.06,4.05,4.06,248000.0,4.06,4.06,4.05,4.06,248000.0
2013-11-15 13:00:00,4.06,4.07,4.05,4.07,1062400.0,4.06,4.07,4.05,4.07,1062400.0
2013-11-15 13:30:00,4.07,4.1,4.07,4.09,1571200.0,4.07,4.1,4.07,4.09,1571200.0
2013-11-15 14:00:00,4.09,4.1,4.09,4.09,582400.0,4.09,4.1,4.09,4.09,582400.0
2013-11-15 14:30:00,4.09,4.09,4.07,4.07,771200.0,4.09,4.09,4.07,4.07,771200.0
2013-11-15 15:00:00,4.07,4.08,4.06,4.07,574400.0,4.07,4.08,4.06,4.07,574400.0
2013-11-15 15:30:00,4.07,4.07,4.06,4.07,1741600.0,4.07,4.07,4.06,4.07,1741600.0
2013-11-18 09:30:00,4.07,4.09,4.06,4.06,238400.0,4.07,4.09,4.06,4.06,238400.0
2013-11-18 10:00:00,4.06,4.08,4.05,4.08,301600.0,4.06,4.08,4.05,4.08,301600.0
2013-11-18 10:30:00,4.08,4.09,4.07,4.09,901600.0,4.08,4.09,4.07,4.09,901600.0
2013-11-18 11:00:00,4.09,4.1,4.09,4.1,508800.0,4.09,4.1,4.09,4.1,508800.0
2013-11-18 11:30:00,4.1,4.1,4.08,4.08,214400.0,4.1,4.1,4.08,4.08,214400.0
2013-11-18 12:00:00,4.08,4.1,4.08,4.09,362400.0,4.08,4.1,4.08,4.09,362400.0
2013-11-18 12:30:00,4.09,4.1,4.09,4.1,297600.0,4.09,4.1,4.09,4.1,297600.0
2013-11-18 13:00:00,4.1,4.12,4.1,4.11,646400.0,4.1,4.12,4.1,4.11,646400.0
2013-11-18 13:30:00,4.11,4.12,4.11,4.12,423200.0,4.11,4.12,4.11,4.12,423200.0
2013-11-18 14:00:00,4.12,4.13,4.12,4.13,702400.0,4.12,4.13,4.12,4.13,702400.0
2013-11-18 14:30:00,4.13,4.13,4.12,4.13,980000.0,4.13,4.13,4.12,4.13,980000.0
2013-11-18 15:00:00,4.13,4.13,4.12,4.13,1660000.0,4.13,4.13,4.12,4.13,1660000.0
2013-11-18 15:30:00,4.13,4.13,4.11,4.13,2414400.0,4.13,4.13,4.11,4.13,2414400.0
2013-11-19 09:30:00,4.11,4.12,4.09,4.1,403200.0,4.11,4.12,4.09,4.1,403200.0
2013-11-19 10:00:00,4.1,4.13,4.1,4.13,638400.0,4.1,4.13,4.1,4.13,638400.0
2013-11-19 10:30:00,4.12,4.15,4.11,4.11,1054400.0,4.12,4.15,4.11,4.11,1054400.0
2013-11-19 11:00:00,4.11,4.12,4.11,4.11,327200.0,4.11,4.12,4.11,4.11,327200.0
2013-11-19 11:30:00,4.11,4.11,4.09,4.09,308000.0,4.11,4.11,4.09,4.09,308000.0
2013-11-19 12:00:00,4.09,4.1,4.08,4.08,288000.0,4.09,4.1,4.08,4.08,288000.0
2013-11-19 12:30:00,4.08,4.09,4.08,4.08,261600.0,4.08,4.09,4.08,4.08,261600.0
2013-11-19 13:00:00,4.08,4.09,4.07,4.08,321600.0,4.08,4.09,4.07,4.08,321600.0
2013-11-19 13:30:00,4.07,4.08,4.07,4.07,304000.0,4.07,4.08,4.07,4.07,304000.0
2013-11-19 14:00:00,4.07,4.08,4.07,4.07,394400.0,4.07,4.08,4.07,4.07,394400.0
2013-11-19 14:30:00,4.07,4.08,4.07,4.07,332000.0,4.07,4.08,4.07,4.07,332000.0
2013-11-19 15:00:00,4.08,4.08,4.06,4.07,514400.0,4.08,4.08,4.06,4.07,514400.0
2013-11-19 15:30:00,4.07,4.07,4.06,4.07,784000.0,4.07,4.07,4.06,4.07,784000.0
2013-11-20 09:30:00,4.07,4.09,4.06,4.07,80000.0,4.07,4.09,4.06,4.07,80000.0
2013-11-20 10:00:00,4.08,4.1,4.07,4.09,199200.0,4.08,4.1,4.07,4.09,199200.0
2013-11-20 10:30:00,4.09,4.09,4.08,4.08,173600.0,4.09,4.09,4.08,4.08,173600.0
2013-11-20 11:00:00,4.08,4.08,4.08,4.08,104000.0,4.08,4.08,4.08,4.08,104000.0
2013-11-20 11:30:00,4.08,4.09,4.08,4.08,147200.0,4.08,4.09,4.08,4.08,147200.0
2013-11-20 12:00:00,4.08,4.09,4.08,4.09,285600.0,4.08,4.09,4.08,4.09,285600.0
2013-11-20 12:30:00,4.09,4.09,4.08,4.09,165600.0,4.09,4.09,4.08,4.09,165600.0
2013-11-20 13:00:00,4.09,4.09,4.08,4.09,128000.0,4.09,4.09,4.08,4.09,128000.0
2013-11-20 13:30:00,4.09,4.09,4.09,4.09,193600.0,4.09,4.09,4.09,4.09,193600.0
2013-11-20 14:00:00,4.09,4.09,4.08,4.09,396800.0,4.09,4.09,4.08,4.09,396800.0
2013-11-20 14:30:00,4.09,4.09,4.08,4.08,505600.0,4.09,4.09,4.08,4.08,505600.0
2013-11-20 15:00:00,4.08,4.08,4.06,4.06,281600.0,4.08,4.08,4.06,4.06,281600.0
2013-11-20 15:30:00,4.06,4.07,4.06,4.07,643200.0,4.06,4.07,4.06,4.07,643200.0
2013-11-21 09:30:00,4.08,4.1,4.06,4.09,259200.0,4.08,4.1,4.06,4.09,259200.0
2013-11-21 10:00:00,4.09,4.1,4.09,4.1,156800.0,4.09,4.1,4.09,4.1,156800.0
2013-11-21 10:30:00,4.1,4.11,4.09,4.09,698400.0,4.1,4.11,4.09,4.09,698400.0
2013-11-21 11:00:00,4.09,4.09,4.08,4.08,156000.0,4.09,4.09,4.08,4.08,156000.0
2013-11-21 11:30:00,4.08,4.09,4.08,4.09,112000.0,4.08,4.09,4.08,4.09,112000.0
2013-11-21 12:00:00,4.09,4.09,4.09,4.09,148800.0,4.09,4.09,4.09,4.09,148800.0
2013-11-21 12:30:00,4.09,4.09,4.08,4.08,183200.0,4.09,4.09,4.08,4.08,183200.0
2013-11-21 13:00:00,4.08,4.09,4.08,4.08,257600.0,4.08,4.09,4.08,4.08,257600.0
2013-11-21 13:30:00,4.08,4.1,4.08,4.09,184000.0,4.08,4.1,4.08,4.09,184000.0
2013-11-21 14:00:00,4.1,4.11,4.09,4.11,230400.0,4.1,4.11,4.09,4.11,230400.0
2013-11-21 14:30:00,4.11,4.11,4.1,4.11,253600.0,4.11,4.11,4.1,4.11,253600.0
2013-11-21 15:00:00,4.11,4.11,4.1,4.11,287200.0,4.11,4.11,4.1,4.11,287200.0
2013-11-21 15:30:00,4.1,4.11,4.1,4.11,874400.0,4.1,4.11,4.1,4.11,874400.0
2013-11-22 09:30:00,4.11,4.11,4.1,4.1,400000.0,4.11,4.11,4.1,4.1,400000.0
2013-11-22 10:00:00,4.1,4.11,4.09,4.1,336800.0,4.1,4.11,4.09,4.1,336800.0
2013-11-22 10:30:00,4.1,4.11,4.1,4.11,264800.0,4.1,4.11,4.1,4.11,264800.0
2013-11-22 11:00:00,4.11,4.11,4.11,4.11,199200.0,4.11,4.11,4.11,4.11,199200.0
2013-11-22 11:30:00,4.11,4.11,4.11,4.11,226400.0,4.11,4.11,4.11,4.11,226400.0
2013-11-22 12:00:00,4.11,4.12,4.11,4.11,284000.0,4.11,4.12,4.11,4.11,284000.0
2013-11-22 12:30:00,4.11,4.12,4.11,4.12,185600.0,4.11,4.12,4.11,4.12,185600.0
2013-11-22 13:00:00,4.12,4.12,4.12,4.12,100800.0,4.12,4.12,4.12,4.12,100800.0
2013-11-22 13:30:00,4.12,4.12,4.11,4.11,119200.0,4.12,4.12,4.11,4.11,119200.0
2013-11-22 14:00:00,4.11,4.11,4.11,4.11,179200.0,4.11,4.11,4.11,4.11,179200.0
2013-11-22 14:30:00,4.11,4.11,4.11,4.11,191200.0,4.11,4.11,4.11,4.11,191200.0
2013-11-22 15:00:00,4.11,4.11,4.11,4.11,184800.0,4.11,4.11,4.11,4.11,184800.0
2013-11-22 15:30:00,4.11,4.11,4.1,4.11,580000.0,4.11,4.11,4.1,4.11,580000.0
2013-11-25 09:30:00,4.1,4.11,4.09,4.11,277600.0,4.1,4.11,4.09,4.11,277600.0
2013-11-25 10:00:00,4.1,4.1,4.09,4.09,437600.0,4.1,4.1,4.09,4.09,437600.0
2013-11-25 10:30:00,4.09,4.1,4.09,4.09,245600.0,4.09,4.1,4.09,4.09,245600.0
2013-11-25 11:00:00,4.09,4.1,4.09,4.09,829600.0,4.09,4.1,4.09,4.09,829600.0
2013-11-25 11:30:00,4.09,4.09,4.08,4.09,900000.0,4.09,4.09,4.08,4.09,900000.0
2013-11-25 12:00:00,4.09,4.1,4.08,4.09,729600.0,4.09,4.1,4.08,4.09,729600.0
2013-11-25 12:30:00,4.09,4.09,4.08,4.08,592000.0,4.09,4.09,4.08,4.08,592000.0
2013-11-25 13:00:00,4.08,4.08,4.07,4.08,252800.0,4.08,4.08,4.07,4.08,252800.0
2013-11-25 13:30:00,4.08,4.09,4.08,4.08,225600.0,4.08,4.09,4.08,4.08,225600.0
2013-11-25 14:00:00,4.08,4.08,4.07,4.07,404800.0,4.08,4.08,4.07,4.07,404800.0
2013-11-25 14:30:00,4.07,4.07,4.06,4.06,498400.0,4.07,4.07,4.06,4.06,498400.0
2013-11-25 15:00:00,4.06,4.07,4.05,4.05,1000000.0,4.06,4.07,4.05,4.05,1000000.0
2013-11-25 15:30:00,4.05,4.07,4.05,4.06,1285600.0,4.05,4.07,4.05,4.06,1285600.0
2013-11-26 09:30:00,4.07,4.16,4.04,4.15,1160800.0,4.07,4.16,4.04,4.15,1160800.0
2013-11-26 10:00:00,4.15,4.19,4.14,4.17,1740800.0,4.15,4.19,4.14,4.17,1740800.0
2013-11-26 10:30:00,4.17,4.2,4.15,4.17,923200.0,4.17,4.2,4.15,4.17,923200.0
2013-11-26 11:00:00,4.17,4.27,4.17,4.25,3064800.0,4.17,4.27,4.17,4.25,3064800.0
2013-11-26 11:30:00,4.25,4.26,4.22,4.23,3024800.0,4.25,4.26,4.22,4.23,3024800.0
2013-11-26 12:00:00,4.23,4.24,4.22,4.24,1522400.0,4.23,4.24,4.22,4.24,1522400.0
2013-11-26 12:30:00,4.24,4.26,4.23,4.24,1776000.0,4.24,4.26,4.23,4.24,1776000.0
2013-11-26 13:00:00,4.24,4.24,4.23,4.24,1168800.0,4.24,4.24,4.23,4.24,1168800.0
2013-11-26 13:30:00,4.24,4.24,4.2,4.22,992800.0,4.24,4.24,4.2,4.22,992800.0
2013-11-26 14:00:00,4.22,4.25,4.22,4.23,4612000.0,4.22,4.25,4.22,4.23,4612000.0
2013-11-26 14:30:00,4.23,4.26,4.22,4.26,1814400.0,4.23,4.26,4.22,4.26,1814400.0
2013-11-26 15:00:00,4.26,4.27,4.22,4.24,2244000.0,4.26,4.27,4.22,4.24,2244000.0
2013-11-26 15:30:00,4.24,4.25,4.22,4.24,4219200.0,4.24,4.25,4.22,4.24,4219200.0
2013-11-27 09:30:00,4.3,4.31,4.25,4.3,897600.0,4.3,4.31,4.25,4.3,897600.0
2013-11-27 10:00:00,4.3,4.31,4.28,4.29,572800.0,4.3,4.31,4.28,4.29,572800.0
2013-11-27 10:30:00,4.29,4.3,4.28,4.3,796800.0,4.29,4.3,4.28,4.3,796800.0
2013-11-27 11:00:00,4.3,4.31,4.3,4.31,463200.0,4.3,4.31,4.3,4.31,463200.0
2013-11-27 11:30:00,4.31,4.31,4.29,4.3,488000.0,4.31,4.31,4.29,4.3,488000.0
2013-11-27 12:00:00,4.3,4.3,4.29,4.3,555200.0,4.3,4.3,4.29,4.3,555200.0
2013-11-27 12:30:00,4.3,4.3,4.29,4.29,283200.0,4.3,4.3,4.29,4.29,283200.0
2013-11-27 13:00:00,4.29,4.3,4.29,4.3,624800.0,4.29,4.3,4.29,4.3,624800.0
2013-11-27 13:30:00,4.3,4.31,4.3,4.3,384800.0,4.3,4.31,4.3,4.3,384800.0
2013-11-27 14:00:00,4.3,4.31,4.3,4.31,479200.0,4.3,4.31,4.3,4.31,479200.0
2013-11-27 14:30:00,4.31,4.31,4.3,4.31,344000.0,4.31,4.31,4.3,4.31,344000.0
2013-11-27 15:00:00,4.31,4.31,4.3,4.31,382400.0,4.31,4.31,4.3,4.31,382400.0
2013-11-27 15:30:00,4.31,4.32,4.31,4.31,1624800.0,4.31,4.32,4.31,4.31,1624800.0
2013-11-29 09:30:00,4.34,4.34,4.31,4.32,141600.0,4.34,4.34,4.31,4.32,141600.0
2013-11-29 10:00:00,4.32,4.34,4.31,4.31,187200.0,4.32,4.34,4.31,4.31,187200.0
2013-11-29 10:30:00,4.31,4.32,4.31,4.32,304800.0,4.31,4.32,4.31,4.32,304800.0
2013-11-29 11:00:00,4.32,4.32,4.31,4.31,220800.0,4.32,4.32,4.31,4.31,220800.0
2013-11-29 11:30:00,4.31,4.34,4.31,4.34,354400.0,4.31,4.34,4.31,4.34,354400.0
2013-11-29 12:00:00,4.34,4.34,4.32,4.33,310400.0,4.34,4.34,4.32,4.33,310400.0
2013-11-29 12:30:00,4.33,4.33,4.3,4.3,608000.0,4.33,4.33,4.3,4.3,608000.0
2013-12-02 09:30:00,4.41,4.41,4.3,4.35,661600.0,4.41,4.41,4.3,4.35,661600.0
2013-12-02 10:00:00,4.34,4.36,4.33,4.36,560000.0,4.34,4.36,4.33,4.36,560000.0
2013-12-02 10:30:00,4.36,4.37,4.35,4.36,1269600.0,4.36,4.37,4.35,4.36,1269600.0
2013-12-02 11:00:00,4.36,4.36,4.34,4.35,1463200.0,4.36,4.36,4.34,4.35,1463200.0
2013-12-02 11:30:00,4.35,4.35,4.33,4.35,782400.0,4.35,4.35,4.33,4.35,782400.0
2013-12-02 12:00:00,4.35,4.35,4.33,4.35,703200.0,4.35,4.35,4.33,4.35,703200.0
2013-12-02 12:30:00,4.35,4.35,4.34,4.35,365600.0,4.35,4.35,4.34,4.35,365600.0
2013-12-02 13:00:00,4.35,4.36,4.34,4.36,523200.0,4.35,4.36,4.34,4.36,523200.0
2013-12-02 13:30:00,4.36,4.36,4.35,4.36,692000.0,4.36,4.36,4.35,4.36,692000.0
2013-12-02 14:00:00,4.36,4.36,4.33,4.33,719200.0,4.36,4.36,4.33,4.33,719200.0
2013-12-02 14:30:00,4.34,4.34,4.33,4.33,538400.0,4.34,4.34,4.33,4.33,538400.0
2013-12-02 15:00:00,4.33,4.34,4.33,4.34,816000.0,4.33,4.34,4.33,4.34,816000.0
2013-12-02 15:30:00,4.34,4.34,4.34,4.34,1868000.0,4.34,4.34,4.34,4.34,1868000.0
2013-12-03 09:30:00,4.34,4.37,4.32,4.36,480000.0,4.34,4.37,4.32,4.36,480000.0
2013-12-03 10:00:00,4.36,4.37,4.36,4.36,324000.0,4.36,4.37,4.36,4.36,324000.0
2013-12-03 10:30:00,4.36,4.39,4.36,4.38,508800.0,4.36,4.39,4.36,4.38,508800.0
2013-12-03 11:00:00,4.38,4.4,4.38,4.39,520800.0,4.38,4.4,4.38,4.39,520800.0
2013-12-03 11:30:00,4.39,4.42,4.39,4.42,822400.0,4.39,4.42,4.39,4.42,822400.0
2013-12-03 12:00:00,4.42,4.42,4.4,4.4,511200.0,4.42,4.42,4.4,4.4,511200.0
2013-12-03 12:30:00,4.4,4.41,4.4,4.41,290400.0,4.4,4.41,4.4,4.41,290400.0
2013-12-03 13:00:00,4.41,4.41,4.38,4.38,393600.0,4.41,4.41,4.38,4.38,393600.0
2013-12-03 13:30:00,4.38,4.39,4.38,4.39,768800.0,4.38,4.39,4.38,4.39,768800.0
2013-12-03 14:00:00,4.39,4.4,4.39,4.39,792800.0,4.39,4.4,4.39,4.39,792800.0
2013-12-03 14:30:00,4.39,4.41,4.39,4.41,468800.0,4.39,4.41,4.39,4.41,468800.0
2013-12-03 15:00:00,4.41,4.41,4.38,4.38,347200.0,4.41,4.41,4.38,4.38,347200.0
2013-12-03 15:30:00,4.38,4.41,4.38,4.41,949600.0,4.38,4.41,4.38,4.41,949600.0
2013-12-04 09:30:00,4.4,4.43,4.39,4.41,840800.0,4.4,4.43,4.39,4.41,840800.0
2013-12-04 10:00:00,4.41,4.45,4.41,4.43,555200.0,4.41,4.45,4.41,4.43,555200.0
2013-12-04 10:30:00,4.43,4.44,4.43,4.43,393600.0,4.43,4.44,4.43,4.43,393600.0
2013-12-04 11:00:00,4.43,4.44,4.43,4.44,584800.0,4.43,4.44,4.43,4.44,584800.0
2013-12-04 11:30:00,4.44,4.45,4.43,4.44,520800.0,4.44,4.45,4.43,4.44,520800.0
2013-12-04 12:00:00,4.44,4.45,4.43,4.43,650400.0,4.44,4.45,4.43,4.43,650400.0
2013-12-04 12:30:00,4.43,4.45,4.43,4.44,436000.0,4.43,4.45,4.43,4.44,436000.0
2013-12-04 13:00:00,4.44,4.45,4.42,4.43,1141600.0,4.44,4.45,4.42,4.43,1141600.0
2013-12-04 13:30:00,4.43,4.43,4.41,4.43,834400.0,4.43,4.43,4.41,4.43,834400.0
2013-12-04 14:00:00,4.43,4.44,4.43,4.44,586400.0,4.43,4.44,4.43,4.44,586400.0
2013-12-04 14:30:00,4.44,4.44,4.44,4.44,448000.0,4.44,4.44,4.44,4.44,448000.0
2013-12-04 15:00:00,4.44,4.45,4.43,4.44,857600.0,4.44,4.45,4.43,4.44,857600.0
2013-12-04 15:30:00,4.44,4.45,4.43,4.43,1375200.0,4.44,4.45,4.43,4.43,1375200.0
2013-12-05 09:30:00,4.43,4.44,4.4,4.4,387200.0,4.43,4.44,4.4,4.4,387200.0
2013-12-05 10:00:00,4.41,4.41,4.39,4.4,284800.0,4.41,4.41,4.39,4.4,284800.0
2013-12-05 10:30:00,4.4,4.41,4.38,4.39,348000.0,4.4,4.41,4.38,4.39,348000.0
2013-12-05 11:00:00,4.39,4.41,4.39,4.4,451200.0,4.39,4.41,4.39,4.4,451200.0
2013-12-05 11:30:00,4.4,4.41,4.4,4.4,243200.0,4.4,4.41,4.4,4.4,243200.0
2013-12-05 12:00:00,4.4,4.41,4.4,4.4,228800.0,4.4,4.41,4.4,4.4,228800.0
2013-12-05 12:30:00,4.4,4.42,4.4,4.42,360000.0,4.4,4.42,4.4,4.42,360000.0
2013-12-05 13:00:00,4.42,4.42,4.4,4.4,802400.0,4.42,4.42,4.4,4.4,802400.0
2013-12-05 13:30:00,4.4,4.41,4.4,4.41,628800.0,4.4,4.41,4.4,4.41,628800.0
2013-12-05 14:00:00,4.41,4.42,4.41,4.42,1089600.0,4.41,4.42,4.41,4.42,1089600.0
2013-12-05 14:30:00,4.43,4.43,4.4,4.4,304800.0,4.43,4.43,4.4,4.4,304800.0
2013-12-05 15:00:00,4.4,4.41,4.39,4.4,492800.0,4.4,4.41,4.39,4.4,492800.0
2013-12-05 15:30:00,4.4,4.41,4.4,4.41,1020000.0,4.4,4.41,4.4,4.41,1020000.0
2013-12-06 09:30:00,4.44,4.46,4.43,4.46,322400.0,4.44,4.46,4.43,4.46,322400.0
2013-12-06 10:00:00,4.46,4.47,4.44,4.44,611200.0,4.46,4.47,4.44,4.44,611200.0
2013-12-06 10:30:00,4.44,4.44,4.42,4.43,164000.0,4.44,4.44,4.42,4.43,164000.0
2013-12-06 11:00:00,4.43,4.44,4.43,4.44,306400.0,4.43,4.44,4.43,4.44,306400.0
2013-12-06 11:30:00,4.44,4.46,4.44,4.46,235200.0,4.44,4.46,4.44,4.46,235200.0
2013-12-06 12:00:00,4.46,4.46,4.45,4.45,212000.0,4.46,4.46,4.45,4.45,212000.0
2013-12-06 12:30:00,4.45,4.46,4.45,4.46,347200.0,4.45,4.46,4.45,4.46,347200.0
2013-12-06 13:00:00,4.45,4.46,4.45,4.45,66400.0,4.45,4.46,4.45,4.45,66400.0
2013-12-06 13:30:00,4.45,4.46,4.44,4.45,132000.0,4.45,4.46,4.44,4.45,132000.0
2013-12-06 14:00:00,4.45,4.45,4.44,4.44,219200.0,4.45,4.45,4.44,4.44,219200.0
2013-12-06 14:30:00,4.44,4.46,4.44,4.45,277600.0,4.44,4.46,4.44,4.45,277600.0
2013-12-06 15:00:00,4.46,4.47,4.45,4.46,512800.0,4.46,4.47,4.45,4.46,512800.0
2013-12-06 15:30:00,4.46,4.47,4.46,4.47,1168800.0,4.46,4.47,4.46,4.47,1168800.0
2013-12-09 09:30:00,4.49,4.52,4.48,4.51,1365600.0,4.49,4.52,4.48,4.51,1365600.0
2013-12-09 10:00:00,4.51,4.51,4.47,4.47,496800.0,4.51,4.51,4.47,4.47,496800.0
2013-12-09 10:30:00,4.47,4.49,4.47,4.48,447200.0,4.47,4.49,4.47,4.48,447200.0
2013-12-09 11:00:00,4.48,4.49,4.48,4.48,493600.0,4.48,4.49,4.48,4.48,493600.0
2013-12-09 11:30:00,4.49,4.49,4.48,4.48,183200.0,4.49,4.49,4.48,4.48,183200.0
2013-12-09 12:00:00,4.48,4.48,4.46,4.47,203200.0,4.48,4.48,4.46,4.47,203200.0
2013-12-09 12:30:00,4.47,4.47,4.46,4.47,219200.0,4.47,4.47,4.46,4.47,219200.0
2013-12-09 13:00:00,4.47,4.48,4.47,4.48,540000.0,4.47,4.48,4.47,4.48,540000.0
2013-12-09 13:30:00,4.48,4.48,4.47,4.47,140800.0,4.48,4.48,4.47,4.47,140800.0
2013-12-09 14:00:00,4.47,4.47,4.47,4.47,156800.0,4.47,4.47,4.47,4.47,156800.0
2013-12-09 14:30:00,4.47,4.47,4.46,4.47,579200.0,4.47,4.47,4.46,4.47,579200.0
2013-12-09 15:00:00,4.47,4.47,4.44,4.45,492000.0,4.47,4.47,4.44,4.45,492000.0
2013-12-09 15:30:00,4.45,4.52,4.45,4.46,987200.0,4.45,4.52,4.45,4.46,987200.0
2013-12-10 09:30:00,4.45,4.46,4.45,4.46,497600.0,4.45,4.46,4.45,4.46,497600.0
2013-12-10 10:00:00,4.46,4.47,4.46,4.47,104000.0,4.46,4.47,4.46,4.47,104000.0
2013-12-10 10:30:00,4.47,4.48,4.47,4.47,210400.0,4.47,4.48,4.47,4.47,210400.0
2013-12-10 11:00:00,4.47,4.48,4.45,4.46,272800.0,4.47,4.48,4.45,4.46,272800.0
2013-12-10 11:30:00,4.46,4.46,4.45,4.45,261600.0,4.46,4.46,4.45,4.45,261600.0
2013-12-10 12:00:00,4.45,4.45,4.43,4.44,351200.0,4.45,4.45,4.43,4.44,351200.0
2013-12-10 12:30:00,4.44,4.45,4.44,4.44,468800.0,4.44,4.45,4.44,4.44,468800.0
2013-12-10 13:00:00,4.45,4.45,4.43,4.43,209600.0,4.45,4.45,4.43,4.43,209600.0
2013-12-10 13:30:00,4.43,4.43,4.42,4.42,450400.0,4.43,4.43,4.42,4.42,450400.0
2013-12-10 14:00:00,4.42,4.43,4.42,4.43,324800.0,4.42,4.43,4.42,4.43,324800.0
2013-12-10 14:30:00,4.43,4.43,4.42,4.43,168800.0,4.43,4.43,4.42,4.43,168800.0
2013-12-10 15:00:00,4.43,4.43,4.43,4.43,288800.0,4.43,4.43,4.43,4.43,288800.0
2013-12-10 15:30:00,4.43,4.43,4.42,4.42,669600.0,4.43,4.43,4.42,4.42,669600.0
2013-12-11 09:30:00,4.43,4.44,4.39,4.41,208000.0,4.43,4.44,4.39,4.41,208000.0
2013-12-11 10:00:00,4.41,4.41,4.39,4.39,383200.0,4.41,4.41,4.39,4.39,383200.0
2013-12-11 10:30:00,4.39,4.4,4.39,4.4,377600.0,4.39,4.4,4.39,4.4,377600.0
2013-12-11 11:00:00,4.4,4.4,4.39,4.39,173600.0,4.4,4.4,4.39,4.39,173600.0
2013-12-11 11:30:00,4.39,4.39,4.38,4.39,202400.0,4.39,4.39,4.38,4.39,202400.0
2013-12-11 12:00:00,4.39,4.39,4.38,4.38,257600.0,4.39,4.39,4.38,4.38,257600.0
2013-12-11 12:30:00,4.38,4.39,4.38,4.38,211200.0,4.38,4.39,4.38,4.38,211200.0
2013-12-11 13:00:00,4.38,4.39,4.38,4.38,210400.0,4.38,4.39,4.38,4.38,210400.0
2013-12-11 13:30:00,4.38,4.4,4.38,4.4,207200.0,4.38,4.4,4.38,4.4,207200.0
2013-12-11 14:00:00,4.4,4.4,4.38,4.39,189600.0,4.4,4.4,4.38,4.39,189600.0
2013-12-11 14:30:00,4.39,4.4,4.39,4.4,354400.0,4.39,4.4,4.39,4.4,354400.0
2013-12-11 15:00:00,4.4,4.4,4.38,4.39,276800.0,4.4,4.4,4.38,4.39,276800.0
2013-12-11 15:30:00,4.39,4.41,4.39,4.4,1056800.0,4.39,4.41,4.39,4.4,1056800.0
2013-12-12 09:30:00,4.4,4.41,4.36,4.38,270400.0,4.4,4.41,4.36,4.38,270400.0
2013-12-12 10:00:00,4.38,4.39,4.38,4.39,556800.0,4.38,4.39,4.38,4.39,556800.0
2013-12-12 10:30:00,4.39,4.4,4.38,4.4,362400.0,4.39,4.4,4.38,4.4,362400.0
2013-12-12 11:00:00,4.4,4.41,4.39,4.39,313600.0,4.4,4.41,4.39,4.39,313600.0
2013-12-12 11:30:00,4.39,4.4,4.39,4.39,482400.0,4.39,4.4,4.39,4.39,482400.0
2013-12-12 12:00:00,4.39,4.39,4.36,4.38,404000.0,4.39,4.39,4.36,4.38,404000.0
2013-12-12 12:30:00,4.38,4.38,4.36,4.36,164800.0,4.38,4.38,4.36,4.36,164800.0
2013-12-12 13:00:00,4.36,4.38,4.36,4.37,333600.0,4.36,4.38,4.36,4.37,333600.0
2013-12-12 13:30:00,4.37,4.39,4.37,4.39,248800.0,4.37,4.39,4.37,4.39,248800.0
2013-12-12 14:00:00,4.39,4.4,4.39,4.4,312000.0,4.39,4.4,4.39,4.4,312000.0
2013-12-12 14:30:00,4.4,4.41,4.4,4.4,344000.0,4.4,4.41,4.4,4.4,344000.0
2013-12-12 15:00:00,4.41,4.41,4.4,4.41,328800.0,4.41,4.41,4.4,4.41,328800.0
2013-12-12 15:30:00,4.41,4.41,4.39,4.4,832000.0,4.41,4.41,4.39,4.4,832000.0
2013-12-13 09:30:00,4.41,4.44,4.4,4.4,173600.0,4.41,4.44,4.4,4.4,173600.0
2013-12-13 10:00:00,4.4,4.42,4.39,4.39,327200.0,4.4,4.42,4.39,4.39,327200.0
2013-12-13 10:30:00,4.39,4.4,4.39,4.4,128000.0,4.39,4.4,4.39,4.4,128000.0
2013-12-13 11:00:00,4.4,4.4,4.39,4.39,160000.0,4.4,4.4,4.39,4.39,160000.0
2013-12-13 11:30:00,4.39,4.4,4.38,4.39,184000.0,4.39,4.4,4.38,4.39,184000.0
2013-12-13 12:00:00,4.39,4.41,4.39,4.41,100800.0,4.39,4.41,4.39,4.41,100800.0
2013-12-13 12:30:00,4.41,4.42,4.41,4.41,56800.0,4.41,4.42,4.41,4.41,56800.0
2013-12-13 13:00:00,4.41,4.42,4.41,4.41,84800.0,4.41,4.42,4.41,4.41,84800.0
2013-12-13 13:30:00,4.41,4.42,4.4,4.4,181600.0,4.41,4.42,4.4,4.4,181600.0
2013-12-13 14:00:00,4.4,4.4,4.39,4.39,188800.0,4.4,4.4,4.39,4.39,188800.0
2013-12-13 14:30:00,4.39,4.4,4.39,4.39,598400.0,4.39,4.4,4.39,4.39,598400.0
2013-12-13 15:00:00,4.4,4.41,4.4,4.41,279200.0,4.4,4.41,4.4,4.41,279200.0
2013-12-13 15:30:00,4.41,4.41,4.4,4.41,897600.0,4.41,4.41,4.4,4.41,897600.0
2013-12-16 09:30:00,4.42,4.46,4.4,4.45,192800.0,4.42,4.46,4.4,4.45,192800.0
2013-12-16 10:00:00,4.45,4.46,4.44,4.46,418400.0,4.45,4.46,4.44,4.46,418400.0
2013-12-16 10:30:00,4.46,4.46,4.44,4.44,126400.0,4.46,4.46,4.44,4.44,126400.0
2013-12-16 11:00:00,4.44,4.46,4.43,4.45,284800.0,4.44,4.46,4.43,4.45,284800.0
2013-12-16 11:30:00,4.45,4.45,4.44,4.45,154400.0,4.45,4.45,4.44,4.45,154400.0
2013-12-16 12:00:00,4.45,4.45,4.44,4.45,179200.0,4.45,4.45,4.44,4.45,179200.0
2013-12-16 12:30:00,4.45,4.45,4.45,4.45,171200.0,4.45,4.45,4.45,4.45,171200.0
2013-12-16 13:00:00,4.45,4.45,4.44,4.45,240000.0,4.45,4.45,4.44,4.45,240000.0
2013-12-16 13:30:00,4.45,4.45,4.44,4.45,123200.0,4.45,4.45,4.44,4.45,123200.0
2013-12-16 14:00:00,4.45,4.46,4.45,4.45,161600.0,4.45,4.46,4.45,4.45,161600.0
2013-12-16 14:30:00,4.45,4.45,4.45,4.45,152800.0,4.45,4.45,4.45,4.45,152800.0
2013-12-16 15:00:00,4.45,4.45,4.45,4.45,347200.0,4.45,4.45,4.45,4.45,347200.0
2013-12-16 15:30:00,4.45,4.46,4.45,4.45,807200.0,4.45,4.46,4.45,4.45,807200.0
2013-12-17 09:30:00,4.45,4.47,4.42,4.44,380000.0,4.45,4.47,4.42,4.44,380000.0
2013-12-17 10:00:00,4.44,4.44,4.42,4.42,179200.0,4.44,4.44,4.42,4.42,179200.0
2013-12-17 10:30:00,4.42,4.44,4.42,4.43,226400.0,4.42,4.44,4.42,4.43,226400.0
2013-12-17 11:00:00,4.43,4.43,4.41,4.42,422400.0,4.43,4.43,4.41,4.42,422400.0
2013-12-17 11:30:00,4.42,4.42,4.42,4.42,124000.0,4.42,4.42,4.42,4.42,124000.0
2013-12-17 12:00:00,4.42,4.44,4.42,4.43,136000.0,4.42,4.44,4.42,4.43,136000.0
2013-12-17 12:30:00,4.43,4.43,4.43,4.43,68800.0,4.43,4.43,4.43,4.43,68800.0
2013-12-17 13:00:00,4.43,4.44,4.43,4.43,283200.0,4.43,4.44,4.43,4.43,283200.0
2013-12-17 13:30:00,4.44,4.44,4.43,4.44,275200.0,4.44,4.44,4.43,4.44,275200.0
2013-12-17 14:00:00,4.44,4.46,4.44,4.45,769600.0,4.44,4.46,4.44,4.45,769600.0
2013-12-17 14:30:00,4.45,4.45,4.43,4.44,253600.0,4.45,4.45,4.43,4.44,253600.0
2013-12-17 15:00:00,4.44,4.44,4.44,4.44,366400.0,4.44,4.44,4.44,4.44,366400.0
2013-12-17 15:30:00,4.44,4.45,4.43,4.44,761600.0,4.44,4.45,4.43,4.44,761600.0
2013-12-18 09:30:00,4.45,4.47,4.41,4.45,459200.0,4.45,4.47,4.41,4.45,459200.0
2013-12-18 10:00:00,4.45,4.46,4.43,4.43,441600.0,4.45,4.46,4.43,4.43,441600.0
2013-12-18 10:30:00,4.43,4.44,4.42,4.43,461600.0,4.43,4.44,4.42,4.43,461600.0
2013-12-18 11:00:00,4.43,4.44,4.43,4.44,188800.0,4.43,4.44,4.43,4.44,188800.0
2013-12-18 11:30:00,4.44,4.44,4.43,4.44,400800.0,4.44,4.44,4.43,4.44,400800.0
2013-12-18 12:00:00,4.44,4.45,4.43,4.44,154400.0,4.44,4.45,4.43,4.44,154400.0
2013-12-18 12:30:00,4.44,4.45,4.43,4.43,120000.0,4.44,4.45,4.43,4.43,120000.0
2013-12-18 13:00:00,4.43,4.43,4.42,4.43,147200.0,4.43,4.43,4.42,4.43,147200.0
2013-12-18 13:30:00,4.43,4.43,4.42,4.43,192800.0,4.43,4.43,4.42,4.43,192800.0
2013-12-18 14:00:00,4.43,4.47,4.41,4.46,420800.0,4.43,4.47,4.41,4.46,420800.0
2013-12-18 14:30:00,4.46,4.48,4.46,4.48,376000.0,4.46,4.48,4.46,4.48,376000.0
2013-12-18 15:00:00,4.48,4.49,4.47,4.49,589600.0,4.48,4.49,4.47,4.49,589600.0
2013-12-18 15:30:00,4.49,4.5,4.48,4.5,844000.0,4.49,4.5,4.48,4.5,844000.0
2013-12-19 09:30:00,4.49,4.52,4.46,4.47,182400.0,4.49,4.52,4.46,4.47,182400.0
2013-12-19 10:00:00,4.47,4.49,4.47,4.49,223200.0,4.47,4.49,4.47,4.49,223200.0
2013-12-19 10:30:00,4.49,4.49,4.47,4.48,244000.0,4.49,4.49,4.47,4.48,244000.0
2013-12-19 11:00:00,4.48,4.5,4.47,4.49,1200000.0,4.48,4.5,4.47,4.49,1200000.0
2013-12-19 11:30:00,4.49,4.49,4.48,4.48,204000.0,4.49,4.49,4.48,4.48,204000.0
2013-12-19 12:00:00,4.48,4.48,4.46,4.48,272000.0,4.48,4.48,4.46,4.48,272000.0
2013-12-19 12:30:00,4.48,4.48,4.47,4.47,238400.0,4.48,4.48,4.47,4.47,238400.0
2013-12-19 13:00:00,4.48,4.48,4.46,4.46,281600.0,4.48,4.48,4.46,4.46,281600.0
2013-12-19 13:30:00,4.46,4.48,4.46,4.48,174400.0,4.46,4.48,4.46,4.48,174400.0
2013-12-19 14:00:00,4.47,4.48,4.46,4.47,208000.0,4.47,4.48,4.46,4.47,208000.0
2013-12-19 14:30:00,4.47,4.47,4.45,4.46,219200.0,4.47,4.47,4.45,4.46,219200.0
2013-12-19 15:00:00,4.46,4.46,4.46,4.46,243200.0,4.46,4.46,4.46,4.46,243200.0
2013-12-19 15:30:00,4.46,4.47,4.45,4.45,681600.0,4.46,4.47,4.45,4.45,681600.0
2013-12-20 09:30:00,4.44,4.5,4.44,4.46,907200.0,4.44,4.5,4.44,4.46,907200.0
2013-12-20 10:00:00,4.46,4.47,4.43,4.46,401600.0,4.46,4.47,4.43,4.46,401600.0
2013-12-20 10:30:00,4.46,4.47,4.45,4.47,172800.0,4.46,4.47,4.45,4.47,172800.0
2013-12-20 11:00:00,4.47,4.5,4.47,4.49,196000.0,4.47,4.5,4.47,4.49,196000.0
2013-12-20 11:30:00,4.5,4.5,4.49,4.5,264000.0,4.5,4.5,4.49,4.5,264000.0
2013-12-20 12:00:00,4.5,4.5,4.49,4.5,423200.0,4.5,4.5,4.49,4.5,423200.0
2013-12-20 12:30:00,4.5,4.5,4.49,4.5,118400.0,4.5,4.5,4.49,4.5,118400.0
2013-12-20 13:00:00,4.5,4.5,4.49,4.49,220000.0,4.5,4.5,4.49,4.49,220000.0
2013-12-20 13:30:00,4.49,4.5,4.49,4.49,194400.0,4.49,4.5,4.49,4.49,194400.0
2013-12-20 14:00:00,4.49,4.5,4.49,4.49,250400.0,4.49,4.5,4.49,4.49,250400.0
2013-12-20 14:30:00,4.49,4.51,4.48,4.48,742400.0,4.49,4.51,4.48,4.48,742400.0
2013-12-20 15:00:00,4.48,4.48,4.47,4.48,293600.0,4.48,4.48,4.47,4.48,293600.0
2013-12-20 15:30:00,4.47,4.48,4.46,4.46,1848000.0,4.47,4.48,4.46,4.46,1848000.0
2013-12-23 09:30:00,4.48,4.49,4.46,4.47,411200.0,4.48,4.49,4.46,4.47,411200.0
2013-12-23 10:00:00,4.47,4.49,4.47,4.49,447200.0,4.47,4.49,4.47,4.49,447200.0
2013-12-23 10:30:00,4.49,4.51,4.49,4.5,374400.0,4.49,4.51,4.49,4.5,374400.0
2013-12-23 11:00:00,4.5,4.5,4.49,4.5,375200.0,4.5,4.5,4.49,4.5,375200.0
2013-12-23 11:30:00,4.5,4.52,4.49,4.5,324800.0,4.5,4.52,4.49,4.5,324800.0
2013-12-23 12:00:00,4.5,4.51,4.5,4.5,216000.0,4.5,4.51,4.5,4.5,216000.0
2013-12-23 12:30:00,4.5,4.51,4.5,4.5,164000.0,4.5,4.51,4.5,4.5,164000.0
2013-12-23 13:00:00,4.5,4.5,4.5,4.5,89600.0,4.5,4.5,4.5,4.5,89600.0
2013-12-23 13:30:00,4.5,4.5,4.49,4.5,408000.0,4.5,4.5,4.49,4.5,408000.0
2013-12-23 14:00:00,4.5,4.51,4.49,4.49,425600.0,4.5,4.51,4.49,4.49,425600.0
2013-12-23 14:30:00,4.49,4.5,4.49,4.5,254400.0,4.49,4.5,4.49,4.5,254400.0
2013-12-23 15:00:00,4.5,4.5,4.49,4.5,307200.0,4.5,4.5,4.49,4.5,307200.0
2013-12-23 15:30:00,4.5,4.5,4.49,4.5,1023200.0,4.5,4.5,4.49,4.5,1023200.0
2013-12-24 09:30:00,4.49,4.5,4.46,4.47,848800.0,4.49,4.5,4.46,4.47,848800.0
2013-12-24 10:00:00,4.47,4.49,4.47,4.49,203200.0,4.47,4.49,4.47,4.49,203200.0
2013-12-24 10:30:00,4.49,4.49,4.47,4.49,620000.0,4.49,4.49,4.47,4.49,620000.0
2013-12-24 11:00:00,4.49,4.49,4.47,4.49,367200.0,4.49,4.49,4.47,4.49,367200.0
2013-12-24 11:30:00,4.49,4.5,4.48,4.5,173600.0,4.49,4.5,4.48,4.5,173600.0
2013-12-24 12:00:00,4.5,4.51,4.49,4.5,200000.0,4.5,4.51,4.49,4.5,200000.0
2013-12-24 12:30:00,4.5,4.51,4.49,4.5,526400.0,4.5,4.51,4.49,4.5,526400.0
2013-12-26 09:30:00,4.51,4.53,4.49,4.52,203200.0,4.51,4.53,4.49,4.52,203200.0
2013-12-26 10:00:00,4.52,4.52,4.52,4.52,178400.0,4.52,4.52,4.52,4.52,178400.0
2013-12-26 10:30:00,4.52,4.53,4.51,4.52,168800.0,4.52,4.53,4.51,4.52,168800.0
2013-12-26 11:00:00,4.53,4.53,4.52,4.52,105600.0,4.53,4.53,4.52,4.52,105600.0
2013-12-26 11:30:00,4.52,4.53,4.51,4.52,236800.0,4.52,4.53,4.51,4.52,236800.0
2013-12-26 12:00:00,4.52,4.52,4.5,4.51,153600.0,4.52,4.52,4.5,4.51,153600.0
2013-12-26 12:30:00,4.51,4.51,4.51,4.51,82400.0,4.51,4.51,4.51,4.51,82400.0
2013-12-26 13:00:00,4.51,4.52,4.51,4.51,102400.0,4.51,4.52,4.51,4.51,102400.0
2013-12-26 13:30:00,4.52,4.52,4.51,4.52,104000.0,4.52,4.52,4.51,4.52,104000.0
2013-12-26 14:00:00,4.52,4.52,4.51,4.51,130400.0,4.52,4.52,4.51,4.51,130400.0
2013-12-26 14:30:00,4.51,4.52,4.51,4.51,202400.0,4.51,4.52,4.51,4.51,202400.0
2013-12-26 15:00:00,4.51,4.52,4.51,4.52,221600.0,4.51,4.52,4.51,4.52,221600.0
2013-12-26 15:30:00,4.52,4.52,4.51,4.51,548800.0,4.52,4.52,4.51,4.51,548800.0
2013-12-27 09:30:00,4.51,4.54,4.49,4.54,219200.0,4.51,4.54,4.49,4.54,219200.0
2013-12-27 10:00:00,4.54,4.55,4.53,4.54,232800.0,4.54,4.55,4.53,4.54,232800.0
2013-12-27 10:30:00,4.54,4.55,4.54,4.54,196800.0,4.54,4.55,4.54,4.54,196800.0
2013-12-27 11:00:00,4.54,4.55,4.54,4.54,160800.0,4.54,4.55,4.54,4.54,160800.0
2013-12-27 11:30:00,4.54,4.55,4.53,4.53,168000.0,4.54,4.55,4.53,4.53,168000.0
2013-12-27 12:00:00,4.54,4.54,4.54,4.54,165600.0,4.54,4.54,4.54,4.54,165600.0
2013-12-27 12:30:00,4.54,4.54,4.53,4.53,151200.0,4.54,4.54,4.53,4.53,151200.0
2013-12-27 13:00:00,4.53,4.54,4.53,4.53,164800.0,4.53,4.54,4.53,4.53,164800.0
2013-12-27 13:30:00,4.53,4.54,4.53,4.53,153600.0,4.53,4.54,4.53,4.53,153600.0
2013-12-27 14:00:00,4.53,4.54,4.53,4.54,300000.0,4.53,4.54,4.53,4.54,300000.0
2013-12-27 14:30:00,4.53,4.54,4.53,4.53,308800.0,4.53,4.54,4.53,4.53,308800.0
2013-12-27 15:00:00,4.53,4.54,4.53,4.54,205600.0,4.53,4.54,4.53,4.54,205600.0
2013-12-27 15:30:00,4.54,4.54,4.53,4.54,508800.0,4.54,4.54,4.53,4.54,508800.0
2013-12-30 09:30:00,4.53,4.54,4.51,4.53,302400.0,4.53,4.54,4.51,4.53,302400.0
2013-12-30 10:00:00,4.53,4.54,4.51,4.52,353600.0,4.53,4.54,4.51,4.52,353600.0
2013-12-30 10:30:00,4.52,4.53,4.52,4.53,422400.0,4.52,4.53,4.52,4.53,422400.0
2013-12-30 11:00:00,4.53,4.54,4.53,4.54,132000.0,4.53,4.54,4.53,4.54,132000.0
2013-12-30 11:30:00,4.54,4.55,4.54,4.55,154400.0,4.54,4.55,4.54,4.55,154400.0
2013-12-30 12:00:00,4.55,4.55,4.55,4.55,173600.0,4.55,4.55,4.55,4.55,173600.0
2013-12-30 12:30:00,4.55,4.55,4.54,4.55,131200.0,4.55,4.55,4.54,4.55,131200.0
2013-12-30 13:00:00,4.55,4.57,4.55,4.56,347200.0,4.55,4.57,4.55,4.56,347200.0
2013-12-30 13:30:00,4.56,4.57,4.56,4.57,304000.0,4.56,4.57,4.56,4.57,304000.0
2013-12-30 14:00:00,4.57,4.57,4.57,4.57,234400.0,4.57,4.57,4.57,4.57,234400.0
2013-12-30 14:30:00,4.57,4.58,4.57,4.57,320000.0,4.57,4.58,4.57,4.57,320000.0
2013-12-30 15:00:00,4.58,4.58,4.57,4.57,296000.0,4.58,4.58,4.57,4.57,296000.0
2013-12-30 15:30:00,4.57,4.58,4.57,4.57,804800.0,4.57,4.58,4.57,4.57,804800.0
2013-12-31 09:30:00,4.57,4.57,4.55,4.57,98400.0,4.57,4.57,4.55,4.57,98400.0
2013-12-31 10:00:00,4.57,4.58,4.56,4.56,204800.0,4.57,4.58,4.56,4.56,204800.0
2013-12-31 10:30:00,4.56,4.58,4.56,4.58,288800.0,4.56,4.58,4.56,4.58,288800.0
2013-12-31 11:00:00,4.58,4.59,4.57,4.58,149600.0,4.58,4.59,4.57,4.58,149600.0
2013-12-31 11:30:00,4.57,4.58,4.57,4.58,160000.0,4.57,4.58,4.57,4.58,160000.0
2013-12-31 12:00:00,4.58,4.59,4.58,4.58,140000.0,4.58,4.59,4.58,4.58,140000.0
2013-12-31 12:30:00,4.58,4.59,4.58,4.59,167200.0,4.58,4.59,4.58,4.59,167200.0
2013-12-31 13:00:00,4.59,4.6,4.59,4.6,208800.0,4.59,4.6,4.59,4.6,208800.0
2013-12-31 13:30:00,4.6,4.6,4.59,4.59,132800.0,4.6,4.6,4.59,4.59,132800.0
2013-12-31 14:00:00,4.59,4.59,4.58,4.58,165600.0,4.59,4.59,4.58,4.58,165600.0
2013-12-31 14:30:00,4.58,4.58,4.57,4.58,128000.0,4.58,4.58,4.57,4.58,128000.0
2013-12-31 15:00:00,4.58,4.58,4.57,4.57,159200.0,4.58,4.58,4.57,4.57,159200.0
2013-12-31 15:30:00,4.57,4.59,4.57,4.58,515200.0,4.57,4.59,4.57,4.58,515200.0
2014-01-02 09:30:00,4.58,4.61,4.56,4.6,577600.0,4.58,4.61,4.56,4.6,577600.0
2014-01-02 10:00:00,4.6,4.6,4.57,4.59,588800.0,4.6,4.6,4.57,4.59,588800.0
2014-01-02 10:30:00,4.59,4.6,4.59,4.6,335200.0,4.59,4.6,4.59,4.6,335200.0
2014-01-02 11:00:00,4.6,4.6,4.59,4.59,380000.0,4.6,4.6,4.59,4.59,380000.0
2014-01-02 11:30:00,4.59,4.6,4.59,4.59,676800.0,4.59,4.6,4.59,4.59,676800.0
2014-01-02 12:00:00,4.59,4.59,4.58,4.58,263200.0,4.59,4.59,4.58,4.58,263200.0
2014-01-02 12:30:00,4.58,4.58,4.57,4.58,222400.0,4.58,4.58,4.57,4.58,222400.0
2014-01-02 13:00:00,4.58,4.58,4.57,4.58,285600.0,4.58,4.58,4.57,4.58,285600.0
2014-01-02 13:30:00,4.58,4.59,4.57,4.58,253600.0,4.58,4.59,4.57,4.58,253600.0
2014-01-02 14:00:00,4.58,4.59,4.58,4.58,648800.0,4.58,4.59,4.58,4.58,648800.0
2014-01-02 14:30:00,4.58,4.59,4.58,4.58,397600.0,4.58,4.59,4.58,4.58,397600.0
2014-01-02 15:00:00,4.58,4.58,4.57,4.58,460800.0,4.58,4.58,4.57,4.58,460800.0
2014-01-02 15:30:00,4.58,4.58,4.57,4.58,1472800.0,4.58,4.58,4.57,4.58,1472800.0
2014-01-03 09:30:00,4.94,4.94,4.55,4.59,245600.0,4.94,4.94,4.55,4.59,245600.0
2014-01-03 10:00:00,4.59,4.6,4.58,4.59,237600.0,4.59,4.6,4.58,4.59,237600.0
2014-01-03 10:30:00,4.59,4.6,4.58,4.59,298400.0,4.59,4.6,4.58,4.59,298400.0
2014-01-03 11:00:00,4.59,4.6,4.58,4.59,388000.0,4.59,4.6,4.58,4.59,388000.0
2014-01-03 11:30:00,4.59,4.59,4.57,4.57,473600.0,4.59,4.59,4.57,4.57,473600.0
2014-01-03 12:00:00,4.57,4.58,4.57,4.57,477600.0,4.57,4.58,4.57,4.57,477600.0
2014-01-03 12:30:00,4.57,4.58,4.56,4.56,305600.0,4.57,4.58,4.56,4.56,305600.0
2014-01-03 13:00:00,4.56,4.57,4.56,4.56,286400.0,4.56,4.57,4.56,4.56,286400.0
2014-01-03 13:30:00,4.56,4.56,4.56,4.56,660000.0,4.56,4.56,4.56,4.56,660000.0
2014-01-03 14:00:00,4.56,4.56,4.55,4.55,403200.0,4.56,4.56,4.55,4.55,403200.0
2014-01-03 14:30:00,4.55,4.55,4.54,4.55,692000.0,4.55,4.55,4.54,4.55,692000.0
2014-01-03 15:00:00,4.54,4.55,4.54,4.55,621600.0,4.54,4.55,4.54,4.55,621600.0
2014-01-03 15:30:00,4.55,4.55,4.53,4.54,1020800.0,4.55,4.55,4.53,4.54,1020800.0
2014-01-06 09:30:00,4.54,4.57,4.5,4.53,363200.0,4.54,4.57,4.5,4.53,363200.0
2014-01-06 10:00:00,4.53,4.54,4.53,4.54,482400.0,4.53,4.54,4.53,4.54,482400.0
2014-01-06 10:30:00,4.54,4.54,4.53,4.54,384800.0,4.54,4.54,4.53,4.54,384800.0
2014-01-06 11:00:00,4.54,4.54,4.51,4.51,279200.0,4.54,4.54,4.51,4.51,279200.0
2014-01-06 11:30:00,4.51,4.52,4.51,4.52,390400.0,4.51,4.52,4.51,4.52,390400.0
2014-01-06 12:00:00,4.52,4.53,4.52,4.52,253600.0,4.52,4.53,4.52,4.52,253600.0
2014-01-06 12:30:00,4.52,4.54,4.52,4.54,184800.0,4.52,4.54,4.52,4.54,184800.0
2014-01-06 13:00:00,4.53,4.54,4.53,4.54,224800.0,4.53,4.54,4.53,4.54,224800.0
2014-01-06 13:30:00,4.54,4.56,4.54,4.55,364800.0,4.54,4.56,4.54,4.55,364800.0
2014-01-06 14:00:00,4.55,4.55,4.54,4.55,284000.0,4.55,4.55,4.54,4.55,284000.0
2014-01-06 14:30:00,4.55,4.55,4.55,4.55,244800.0,4.55,4.55,4.55,4.55,244800.0
2014-01-06 15:00:00,4.55,4.56,4.54,4.54,405600.0,4.55,4.56,4.54,4.54,405600.0
2014-01-06 15:30:00,4.54,4.55,4.53,4.54,904800.0,4.54,4.55,4.53,4.54,904800.0
2014-01-07 09:30:00,4.55,4.55,4.52,4.54,386400.0,4.55,4.55,4.52,4.54,386400.0
2014-01-07 10:00:00,4.54,4.54,4.52,4.53,409600.0,4.54,4.54,4.52,4.53,409600.0
2014-01-07 10:30:00,4.53,4.54,4.53,4.53,270400.0,4.53,4.54,4.53,4.53,270400.0
2014-01-07 11:00:00,4.53,4.53,4.52,4.52,238400.0,4.53,4.53,4.52,4.52,238400.0
2014-01-07 11:30:00,4.52,4.53,4.52,4.53,434400.0,4.52,4.53,4.52,4.53,434400.0
2014-01-07 12:00:00,4.53,4.53,4.52,4.53,202400.0,4.53,4.53,4.52,4.53,202400.0
2014-01-07 12:30:00,4.53,4.54,4.53,4.54,228000.0,4.53,4.54,4.53,4.54,228000.0
2014-01-07 13:00:00,4.54,4.55,4.54,4.55,312000.0,4.54,4.55,4.54,4.55,312000.0
2014-01-07 13:30:00,4.55,4.55,4.53,4.54,424000.0,4.55,4.55,4.53,4.54,424000.0
2014-01-07 14:00:00,4.53,4.55,4.53,4.54,861600.0,4.53,4.55,4.53,4.54,861600.0
2014-01-07 14:30:00,4.54,4.55,4.54,4.54,408800.0,4.54,4.55,4.54,4.54,408800.0
2014-01-07 15:00:00,4.54,4.55,4.54,4.55,400000.0,4.54,4.55,4.54,4.55,400000.0
2014-01-07 15:30:00,4.55,4.56,4.54,4.55,1294400.0,4.55,4.56,4.54,4.55,1294400.0
2014-01-08 09:30:00,4.56,4.57,4.53,4.54,212000.0,4.56,4.57,4.53,4.54,212000.0
2014-01-08 10:00:00,4.54,4.55,4.53,4.55,192800.0,4.54,4.55,4.53,4.55,192800.0
2014-01-08 10:30:00,4.55,4.55,4.53,4.53,184800.0,4.55,4.55,4.53,4.53,184800.0
2014-01-08 11:00:00,4.54,4.54,4.52,4.52,382400.0,4.54,4.54,4.52,4.52,382400.0
2014-01-08 11:30:00,4.53,4.54,4.53,4.54,210400.0,4.53,4.54,4.53,4.54,210400.0
2014-01-08 12:00:00,4.54,4.55,4.53,4.53,136800.0,4.54,4.55,4.53,4.53,136800.0
2014-01-08 12:30:00,4.53,4.53,4.52,4.52,311200.0,4.53,4.53,4.52,4.52,311200.0
2014-01-08 13:00:00,4.52,4.53,4.52,4.52,167200.0,4.52,4.53,4.52,4.52,167200.0
2014-01-08 13:30:00,4.53,4.53,4.51,4.52,256800.0,4.53,4.53,4.51,4.52,256800.0
2014-01-08 14:00:00,4.52,4.52,4.51,4.52,213600.0,4.52,4.52,4.51,4.52,213600.0
2014-01-08 14:30:00,4.52,4.53,4.52,4.53,1607200.0,4.52,4.53,4.52,4.53,1607200.0
2014-01-08 15:00:00,4.52,4.53,4.52,4.52,768800.0,4.52,4.53,4.52,4.52,768800.0
2014-01-08 15:30:00,4.52,4.53,4.52,4.53,891200.0,4.52,4.53,4.52,4.53,891200.0
2014-01-09 09:30:00,4.56,4.56,4.51,4.51,312000.0,4.56,4.56,4.51,4.51,312000.0
2014-01-09 10:00:00,4.51,4.53,4.51,4.52,244000.0,4.51,4.53,4.51,4.52,244000.0
2014-01-09 10:30:00,4.52,4.52,4.49,4.49,417600.0,4.52,4.52,4.49,4.49,417600.0
2014-01-09 11:00:00,4.49,4.5,4.49,4.5,251200.0,4.49,4.5,4.49,4.5,251200.0
2014-01-09 11:30:00,4.5,4.5,4.49,4.5,216000.0,4.5,4.5,4.49,4.5,216000.0
2014-01-09 12:00:00,4.5,4.5,4.49,4.5,131200.0,4.5,4.5,4.49,4.5,131200.0
2014-01-09 12:30:00,4.5,4.51,4.5,4.51,114400.0,4.5,4.51,4.5,4.51,114400.0
2014-01-09 13:00:00,4.51,4.52,4.5,4.51,93600.0,4.51,4.52,4.5,4.51,93600.0
2014-01-09 13:30:00,4.51,4.51,4.49,4.5,274400.0,4.51,4.51,4.49,4.5,274400.0
2014-01-09 14:00:00,4.49,4.5,4.49,4.5,281600.0,4.49,4.5,4.49,4.5,281600.0
2014-01-09 14:30:00,4.5,4.51,4.5,4.51,167200.0,4.5,4.51,4.5,4.51,167200.0
2014-01-09 15:00:00,4.51,4.51,4.5,4.5,228000.0,4.51,4.51,4.5,4.5,228000.0
2014-01-09 15:30:00,4.5,4.51,4.5,4.51,613600.0,4.5,4.51,4.5,4.51,613600.0
2014-01-10 09:30:00,4.51,4.54,4.49,4.49,203200.0,4.51,4.54,4.49,4.49,203200.0
2014-01-10 10:00:00,4.5,4.51,4.49,4.51,167200.0,4.5,4.51,4.49,4.51,167200.0
2014-01-10 10:30:00,4.51,4.52,4.5,4.52,122400.0,4.51,4.52,4.5,4.52,122400.0
2014-01-10 11:00:00,4.52,4.52,4.5,4.51,184800.0,4.52,4.52,4.5,4.51,184800.0
2014-01-10 11:30:00,4.51,4.52,4.5,4.51,332000.0,4.51,4.52,4.5,4.51,332000.0
2014-01-10 12:00:00,4.51,4.52,4.5,4.51,248800.0,4.51,4.52,4.5,4.51,248800.0
2014-01-10 12:30:00,4.51,4.52,4.51,4.51,139200.0,4.51,4.52,4.51,4.51,139200.0
2014-01-10 13:00:00,4.51,4.52,4.51,4.52,138400.0,4.51,4.52,4.51,4.52,138400.0
2014-01-10 13:30:00,4.52,4.52,4.51,4.51,131200.0,4.52,4.52,4.51,4.51,131200.0
2014-01-10 14:00:00,4.51,4.51,4.51,4.51,193600.0,4.51,4.51,4.51,4.51,193600.0
2014-01-10 14:30:00,4.51,4.52,4.51,4.52,229600.0,4.51,4.52,4.51,4.52,229600.0
2014-01-10 15:00:00,4.52,4.53,4.51,4.53,317600.0,4.52,4.53,4.51,4.53,317600.0
2014-01-10 15:30:00,4.53,4.54,4.53,4.54,728800.0,4.53,4.54,4.53,4.54,728800.0
2014-01-13 09:30:00,4.53,4.53,4.5,4.51,284000.0,4.53,4.53,4.5,4.51,284000.0
2014-01-13 10:00:00,4.5,4.52,4.5,4.51,111200.0,4.5,4.52,4.5,4.51,111200.0
2014-01-13 10:30:00,4.51,4.51,4.51,4.51,87200.0,4.51,4.51,4.51,4.51,87200.0
2014-01-13 11:00:00,4.51,4.51,4.51,4.51,135200.0,4.51,4.51,4.51,4.51,135200.0
2014-01-13 11:30:00,4.51,4.51,4.5,4.5,112000.0,4.51,4.51,4.5,4.5,112000.0
2014-01-13 12:00:00,4.5,4.51,4.5,4.51,279200.0,4.5,4.51,4.5,4.51,279200.0
2014-01-13 12:30:00,4.5,4.51,4.5,4.5,216000.0,4.5,4.51,4.5,4.5,216000.0
2014-01-13 13:00:00,4.5,4.51,4.49,4.49,179200.0,4.5,4.51,4.49,4.49,179200.0
2014-01-13 13:30:00,4.49,4.5,4.48,4.49,197600.0,4.49,4.5,4.48,4.49,197600.0
2014-01-13 14:00:00,4.49,4.49,4.48,4.48,372800.0,4.49,4.49,4.48,4.48,372800.0
2014-01-13 14:30:00,4.48,4.48,4.46,4.46,679200.0,4.48,4.48,4.46,4.46,679200.0
2014-01-13 15:00:00,4.46,4.48,4.46,4.46,426400.0,4.46,4.48,4.46,4.46,426400.0
2014-01-13 15:30:00,4.46,4.48,4.46,4.48,824000.0,4.46,4.48,4.46,4.48,824000.0
2014-01-14 09:30:00,4.49,4.49,4.47,4.49,58400.0,4.49,4.49,4.47,4.49,58400.0
2014-01-14 10:00:00,4.5,4.5,4.49,4.5,106400.0,4.5,4.5,4.49,4.5,106400.0
2014-01-14 10:30:00,4.5,4.5,4.49,4.5,127200.0,4.5,4.5,4.49,4.5,127200.0
2014-01-14 11:00:00,4.5,4.51,4.49,4.5,156800.0,4.5,4.51,4.49,4.5,156800.0
2014-01-14 11:30:00,4.5,4.5,4.49,4.49,166400.0,4.5,4.5,4.49,4.49,166400.0
2014-01-14 12:00:00,4.49,4.51,4.49,4.5,196800.0,4.49,4.51,4.49,4.5,196800.0
2014-01-14 12:30:00,4.5,4.5,4.5,4.5,84000.0,4.5,4.5,4.5,4.5,84000.0
2014-01-14 13:00:00,4.5,4.51,4.5,4.51,73600.0,4.5,4.51,4.5,4.51,73600.0
2014-01-14 13:30:00,4.51,4.51,4.49,4.5,283200.0,4.51,4.51,4.49,4.5,283200.0
2014-01-14 14:00:00,4.5,4.51,4.5,4.51,88800.0,4.5,4.51,4.5,4.51,88800.0
2014-01-14 14:30:00,4.51,4.51,4.5,4.5,88800.0,4.51,4.51,4.5,4.5,88800.0
2014-01-14 15:00:00,4.5,4.51,4.5,4.51,175200.0,4.5,4.51,4.5,4.51,175200.0
2014-01-14 15:30:00,4.51,4.52,4.5,4.52,382400.0,4.51,4.52,4.5,4.52,382400.0
2014-01-15 09:30:00,4.51,4.53,4.51,4.51,572800.0,4.51,4.53,4.51,4.51,572800.0
2014-01-15 10:00:00,4.51,4.52,4.51,4.51,184000.0,4.51,4.52,4.51,4.51,184000.0
2014-01-15 10:30:00,4.51,4.52,4.51,4.51,148800.0,4.51,4.52,4.51,4.51,148800.0
2014-01-15 11:00:00,4.51,4.53,4.51,4.51,245600.0,4.51,4.53,4.51,4.51,245600.0
2014-01-15 11:30:00,4.51,4.51,4.51,4.51,196000.0,4.51,4.51,4.51,4.51,196000.0
2014-01-15 12:00:00,4.51,4.52,4.49,4.49,243200.0,4.51,4.52,4.49,4.49,243200.0
2014-01-15 12:30:00,4.49,4.5,4.48,4.5,344800.0,4.49,4.5,4.48,4.5,344800.0
2014-01-15 13:00:00,4.49,4.5,4.49,4.49,174400.0,4.49,4.5,4.49,4.49,174400.0
2014-01-15 13:30:00,4.49,4.5,4.49,4.49,236800.0,4.49,4.5,4.49,4.49,236800.0
2014-01-15 14:00:00,4.5,4.5,4.49,4.5,152800.0,4.5,4.5,4.49,4.5,152800.0
2014-01-15 14:30:00,4.5,4.5,4.5,4.5,142400.0,4.5,4.5,4.5,4.5,142400.0
2014-01-15 15:00:00,4.5,4.5,4.49,4.5,262400.0,4.5,4.5,4.49,4.5,262400.0
2014-01-15 15:30:00,4.5,4.5,4.49,4.5,1082400.0,4.5,4.5,4.49,4.5,1082400.0
2014-01-16 09:30:00,4.49,4.51,4.46,4.47,249600.0,4.49,4.51,4.46,4.47,249600.0
2014-01-16 10:00:00,4.47,4.47,4.46,4.47,144000.0,4.47,4.47,4.46,4.47,144000.0
2014-01-16 10:30:00,4.47,4.47,4.46,4.46,144800.0,4.47,4.47,4.46,4.46,144800.0
2014-01-16 11:00:00,4.46,4.47,4.46,4.47,350400.0,4.46,4.47,4.46,4.47,350400.0
2014-01-16 11:30:00,4.47,4.48,4.47,4.48,125600.0,4.47,4.48,4.47,4.48,125600.0
2014-01-16 12:00:00,4.48,4.48,4.47,4.47,103200.0,4.48,4.48,4.47,4.47,103200.0
2014-01-16 12:30:00,4.47,4.48,4.47,4.47,100800.0,4.47,4.48,4.47,4.47,100800.0
2014-01-16 13:00:00,4.47,4.47,4.47,4.47,89600.0,4.47,4.47,4.47,4.47,89600.0
2014-01-16 13:30:00,4.47,4.47,4.47,4.47,211200.0,4.47,4.47,4.47,4.47,211200.0
2014-01-16 14:00:00,4.47,4.48,4.47,4.47,208800.0,4.47,4.48,4.47,4.47,208800.0
2014-01-16 14:30:00,4.47,4.47,4.47,4.47,117600.0,4.47,4.47,4.47,4.47,117600.0
2014-01-16 15:00:00,4.47,4.47,4.47,4.47,204000.0,4.47,4.47,4.47,4.47,204000.0
2014-01-16 15:30:00,4.47,4.47,4.47,4.47,478400.0,4.47,4.47,4.47,4.47,478400.0
2014-01-17 09:30:00,4.47,4.48,4.45,4.48,482400.0,4.47,4.48,4.45,4.48,482400.0
2014-01-17 10:00:00,4.48,4.49,4.46,4.48,118400.0,4.48,4.49,4.46,4.48,118400.0
2014-01-17 10:30:00,4.48,4.48,4.46,4.46,93600.0,4.48,4.48,4.46,4.46,93600.0
2014-01-17 11:00:00,4.46,4.47,4.46,4.47,139200.0,4.46,4.47,4.46,4.47,139200.0
2014-01-17 11:30:00,4.48,4.48,4.46,4.47,54400.0,4.48,4.48,4.46,4.47,54400.0
2014-01-17 12:00:00,4.47,4.47,4.46,4.47,50400.0,4.47,4.47,4.46,4.47,50400.0
2014-01-17 12:30:00,4.47,4.47,4.46,4.46,62400.0,4.47,4.47,4.46,4.46,62400.0
2014-01-17 13:00:00,4.46,4.47,4.46,4.47,140800.0,4.46,4.47,4.46,4.47,140800.0
2014-01-17 13:30:00,4.47,4.47,4.46,4.47,130400.0,4.47,4.47,4.46,4.47,130400.0
2014-01-17 14:00:00,4.46,4.47,4.46,4.47,176800.0,4.46,4.47,4.46,4.47,176800.0
2014-01-17 14:30:00,4.47,4.47,4.46,4.46,279200.0,4.47,4.47,4.46,4.46,279200.0
2014-01-17 15:00:00,4.47,4.47,4.46,4.47,249600.0,4.47,4.47,4.46,4.47,249600.0
2014-01-17 15:30:00,4.47,4.47,4.46,4.47,1076000.0,4.47,4.47,4.46,4.47,1076000.0
2014-01-21 09:30:00,4.5,4.53,4.5,4.51,272800.0,4.5,4.53,4.5,4.51,272800.0
2014-01-21 10:00:00,4.51,4.52,4.51,4.51,169600.0,4.51,4.52,4.51,4.51,169600.0
2014-01-21 10:30:00,4.51,4.51,4.5,4.51,274400.0,4.51,4.51,4.5,4.51,274400.0
2014-01-21 11:00:00,4.51,4.51,4.48,4.48,218400.0,4.51,4.51,4.48,4.48,218400.0
2014-01-21 11:30:00,4.48,4.49,4.48,4.49,140000.0,4.48,4.49,4.48,4.49,140000.0
2014-01-21 12:00:00,4.49,4.5,4.48,4.49,219200.0,4.49,4.5,4.48,4.49,219200.0
2014-01-21 12:30:00,4.49,4.49,4.48,4.48,337600.0,4.49,4.49,4.48,4.48,337600.0
2014-01-21 13:00:00,4.48,4.49,4.48,4.48,346400.0,4.48,4.49,4.48,4.48,346400.0
2014-01-21 13:30:00,4.48,4.49,4.48,4.49,88800.0,4.48,4.49,4.48,4.49,88800.0
2014-01-21 14:00:00,4.49,4.49,4.48,4.48,191200.0,4.49,4.49,4.48,4.48,191200.0
2014-01-21 14:30:00,4.48,4.49,4.48,4.48,205600.0,4.48,4.49,4.48,4.48,205600.0
2014-01-21 15:00:00,4.48,4.48,4.47,4.48,210400.0,4.48,4.48,4.47,4.48,210400.0
2014-01-21 15:30:00,4.48,4.49,4.48,4.49,693600.0,4.48,4.49,4.48,4.49,693600.0
2014-01-22 09:30:00,4.48,4.51,4.48,4.49,44000.0,4.48,4.51,4.48,4.49,44000.0
2014-01-22 10:00:00,4.49,4.5,4.49,4.5,75200.0,4.49,4.5,4.49,4.5,75200.0
2014-01-22 10:30:00,4.5,4.5,4.48,4.48,76000.0,4.5,4.5,4.48,4.48,76000.0
2014-01-22 11:00:00,4.48,4.49,4.48,4.49,105600.0,4.48,4.49,4.48,4.49,105600.0
2014-01-22 11:30:00,4.49,4.49,4.48,4.49,136800.0,4.49,4.49,4.48,4.49,136800.0
2014-01-22 12:00:00,4.49,4.5,4.49,4.5,136800.0,4.49,4.5,4.49,4.5,136800.0
2014-01-22 12:30:00,4.5,4.53,4.5,4.52,364800.0,4.5,4.53,4.5,4.52,364800.0
2014-01-22 13:00:00,4.53,4.54,4.52,4.54,292800.0,4.53,4.54,4.52,4.54,292800.0
2014-01-22 13:30:00,4.54,4.54,4.53,4.53,166400.0,4.54,4.54,4.53,4.53,166400.0
2014-01-22 14:00:00,4.53,4.53,4.52,4.53,112800.0,4.53,4.53,4.52,4.53,112800.0
2014-01-22 14:30:00,4.53,4.53,4.52,4.52,194400.0,4.53,4.53,4.52,4.52,194400.0
2014-01-22 15:00:00,4.52,4.53,4.52,4.52,148000.0,4.52,4.53,4.52,4.52,148000.0
2014-01-22 15:30:00,4.52,4.54,4.52,4.53,613600.0,4.52,4.54,4.52,4.53,613600.0
2014-01-23 09:30:00,4.51,4.54,4.49,4.49,94400.0,4.51,4.54,4.49,4.49,94400.0
2014-01-23 10:00:00,4.49,4.49,4.47,4.48,196800.0,4.49,4.49,4.47,4.48,196800.0
2014-01-23 10:30:00,4.48,4.48,4.47,4.48,200000.0,4.48,4.48,4.47,4.48,200000.0
2014-01-23 11:00:00,4.48,4.48,4.47,4.48,195200.0,4.48,4.48,4.47,4.48,195200.0
2014-01-23 11:30:00,4.47,4.48,4.47,4.47,144800.0,4.47,4.48,4.47,4.47,144800.0
2014-01-23 12:00:00,4.47,4.47,4.46,4.46,200000.0,4.47,4.47,4.46,4.46,200000.0
2014-01-23 12:30:00,4.46,4.47,4.45,4.46,156000.0,4.46,4.47,4.45,4.46,156000.0
2014-01-23 13:00:00,4.46,4.47,4.45,4.45,196000.0,4.46,4.47,4.45,4.45,196000.0
2014-01-23 13:30:00,4.45,4.45,4.44,4.44,153600.0,4.45,4.45,4.44,4.44,153600.0
2014-01-23 14:00:00,4.44,4.45,4.44,4.45,221600.0,4.44,4.45,4.44,4.45,221600.0
2014-01-23 14:30:00,4.45,4.46,4.45,4.46,242400.0,4.45,4.46,4.45,4.46,242400.0
2014-01-23 15:00:00,4.46,4.46,4.45,4.45,268800.0,4.46,4.46,4.45,4.45,268800.0
2014-01-23 15:30:00,4.45,4.47,4.45,4.47,1008800.0,4.45,4.47,4.45,4.47,1008800.0
2014-01-24 09:30:00,4.44,4.46,4.4,4.41,240800.0,4.44,4.46,4.4,4.41,240800.0
2014-01-24 10:00:00,4.42,4.42,4.4,4.4,332000.0,4.42,4.42,4.4,4.4,332000.0
2014-01-24 10:30:00,4.4,4.4,4.37,4.37,296000.0,4.4,4.4,4.37,4.37,296000.0
2014-01-24 11:00:00,4.37,4.37,4.35,4.35,289600.0,4.37,4.37,4.35,4.35,289600.0
2014-01-24 11:30:00,4.35,4.37,4.35,4.37,232000.0,4.35,4.37,4.35,4.37,232000.0
2014-01-24 12:00:00,4.37,4.37,4.36,4.36,194400.0,4.37,4.37,4.36,4.36,194400.0
2014-01-24 12:30:00,4.36,4.36,4.35,4.36,122400.0,4.36,4.36,4.35,4.36,122400.0
2014-01-24 13:00:00,4.36,4.37,4.35,4.36,260000.0,4.36,4.37,4.35,4.36,260000.0
2014-01-24 13:30:00,4.36,4.37,4.36,4.37,387200.0,4.36,4.37,4.36,4.37,387200.0
2014-01-24 14:00:00,4.37,4.37,4.34,4.35,236800.0,4.37,4.37,4.34,4.35,236800.0
2014-01-24 14:30:00,4.34,4.36,4.34,4.35,188000.0,4.34,4.36,4.34,4.35,188000.0
2014-01-24 15:00:00,4.35,4.35,4.34,4.35,326400.0,4.35,4.35,4.34,4.35,326400.0
2014-01-24 15:30:00,4.35,4.36,4.34,4.34,884800.0,4.35,4.36,4.34,4.34,884800.0
2014-01-27 09:30:00,4.32,4.35,4.28,4.33,281600.0,4.32,4.35,4.28,4.33,281600.0
2014-01-27 10:00:00,4.33,4.36,4.32,4.35,241600.0,4.33,4.36,4.32,4.35,241600.0
2014-01-27 10:30:00,4.35,4.36,4.35,4.36,205600.0,4.35,4.36,4.35,4.36,205600.0
2014-01-27 11:00:00,4.36,4.38,4.36,4.37,287200.0,4.36,4.38,4.36,4.37,287200.0
2014-01-27 11:30:00,4.37,4.38,4.35,4.35,168000.0,4.37,4.38,4.35,4.35,168000.0
2014-01-27 12:00:00,4.35,4.35,4.33,4.34,336000.0,4.35,4.35,4.33,4.34,336000.0
2014-01-27 12:30:00,4.33,4.34,4.33,4.33,170400.0,4.33,4.34,4.33,4.33,170400.0
2014-01-27 13:00:00,4.33,4.34,4.33,4.33,260000.0,4.33,4.34,4.33,4.33,260000.0
2014-01-27 13:30:00,4.33,4.34,4.33,4.33,284000.0,4.33,4.34,4.33,4.33,284000.0
2014-01-27 14:00:00,4.33,4.35,4.33,4.34,152000.0,4.33,4.35,4.33,4.34,152000.0
2014-01-27 14:30:00,4.34,4.36,4.34,4.36,228000.0,4.34,4.36,4.34,4.36,228000.0
2014-01-27 15:00:00,4.36,4.36,4.34,4.34,184800.0,4.36,4.36,4.34,4.34,184800.0
2014-01-27 15:30:00,4.34,4.34,4.32,4.32,736000.0,4.34,4.34,4.32,4.32,736000.0
2014-01-28 09:30:00,4.33,4.34,4.32,4.32,140800.0,4.33,4.34,4.32,4.32,140800.0
2014-01-28 10:00:00,4.32,4.34,4.31,4.32,187200.0,4.32,4.34,4.31,4.32,187200.0
2014-01-28 10:30:00,4.32,4.33,4.31,4.32,134400.0,4.32,4.33,4.31,4.32,134400.0
2014-01-28 11:00:00,4.32,4.33,4.3,4.31,164800.0,4.32,4.33,4.3,4.31,164800.0
2014-01-28 11:30:00,4.31,4.31,4.29,4.3,156800.0,4.31,4.31,4.29,4.3,156800.0
2014-01-28 12:00:00,4.3,4.31,4.29,4.29,159200.0,4.3,4.31,4.29,4.29,159200.0
2014-01-28 12:30:00,4.3,4.31,4.29,4.3,239200.0,4.3,4.31,4.29,4.3,239200.0
2014-01-28 13:00:00,4.3,4.31,4.3,4.3,102400.0,4.3,4.31,4.3,4.3,102400.0
2014-01-28 13:30:00,4.3,4.3,4.29,4.29,186400.0,4.3,4.3,4.29,4.29,186400.0
2014-01-28 14:00:00,4.29,4.3,4.29,4.3,124000.0,4.29,4.3,4.29,4.3,124000.0
2014-01-28 14:30:00,4.3,4.3,4.29,4.3,173600.0,4.3,4.3,4.29,4.3,173600.0
2014-01-28 15:00:00,4.3,4.31,4.29,4.31,304800.0,4.3,4.31,4.29,4.31,304800.0
2014-01-28 15:30:00,4.31,4.32,4.31,4.32,1005600.0,4.31,4.32,4.31,4.32,1005600.0
2014-01-29 09:30:00,4.28,4.33,4.24,4.32,110400.0,4.28,4.33,4.24,4.32,110400.0
2014-01-29 10:00:00,4.31,4.33,4.29,4.3,98400.0,4.31,4.33,4.29,4.3,98400.0
2014-01-29 10:30:00,4.3,4.31,4.3,4.31,56800.0,4.3,4.31,4.3,4.31,56800.0
2014-01-29 11:00:00,4.31,4.32,4.31,4.32,115200.0,4.31,4.32,4.31,4.32,115200.0
2014-01-29 11:30:00,4.31,4.32,4.31,4.31,128000.0,4.31,4.32,4.31,4.31,128000.0
2014-01-29 12:00:00,4.31,4.31,4.3,4.3,208000.0,4.31,4.31,4.3,4.3,208000.0
2014-01-29 12:30:00,4.3,4.3,4.3,4.3,80000.0,4.3,4.3,4.3,4.3,80000.0
2014-01-29 13:00:00,4.3,4.3,4.29,4.3,150400.0,4.3,4.3,4.29,4.3,150400.0
2014-01-29 13:30:00,4.3,4.3,4.29,4.3,112000.0,4.3,4.3,4.29,4.3,112000.0
2014-01-29 14:00:00,4.3,4.31,4.29,4.3,183200.0,4.3,4.31,4.29,4.3,183200.0
2014-01-29 14:30:00,4.3,4.31,4.3,4.3,302400.0,4.3,4.31,4.3,4.3,302400.0
2014-01-29 15:00:00,4.3,4.3,4.28,4.29,217600.0,4.3,4.3,4.28,4.29,217600.0
2014-01-29 15:30:00,4.29,4.29,4.28,4.28,596800.0,4.29,4.29,4.28,4.28,596800.0
2014-01-30 09:30:00,4.31,4.32,4.27,4.28,816800.0,4.31,4.32,4.27,4.28,816800.0
2014-01-30 10:00:00,4.28,4.3,4.28,4.3,374400.0,4.28,4.3,4.28,4.3,374400.0
2014-01-30 10:30:00,4.3,4.3,4.29,4.29,102400.0,4.3,4.3,4.29,4.29,102400.0
2014-01-30 11:00:00,4.29,4.3,4.29,4.3,108000.0,4.29,4.3,4.29,4.3,108000.0
2014-01-30 11:30:00,4.3,4.3,4.29,4.3,98400.0,4.3,4.3,4.29,4.3,98400.0
2014-01-30 12:00:00,4.3,4.3,4.29,4.3,98400.0,4.3,4.3,4.29,4.3,98400.0
2014-01-30 12:30:00,4.3,4.32,4.3,4.32,149600.0,4.3,4.32,4.3,4.32,149600.0
2014-01-30 13:00:00,4.32,4.32,4.31,4.32,56000.0,4.32,4.32,4.31,4.32,56000.0
2014-01-30 13:30:00,4.32,4.32,4.31,4.31,68000.0,4.32,4.32,4.31,4.31,68000.0
2014-01-30 14:00:00,4.31,4.32,4.31,4.31,81600.0,4.31,4.32,4.31,4.31,81600.0
2014-01-30 14:30:00,4.31,4.32,4.31,4.31,112800.0,4.31,4.32,4.31,4.31,112800.0
2014-01-30 15:00:00,4.31,4.32,4.31,4.31,189600.0,4.31,4.32,4.31,4.31,189600.0
2014-01-30 15:30:00,4.31,4.32,4.31,4.32,500800.0,4.31,4.32,4.31,4.32,500800.0
2014-01-31 09:30:00,4.26,4.28,4.2,4.27,245600.0,4.26,4.28,4.2,4.27,245600.0
2014-01-31 10:00:00,4.26,4.27,4.25,4.26,113600.0,4.26,4.27,4.25,4.26,113600.0
2014-01-31 10:30:00,4.26,4.27,4.26,4.26,112000.0,4.26,4.27,4.26,4.26,112000.0
2014-01-31 11:00:00,4.26,4.28,4.26,4.28,117600.0,4.26,4.28,4.26,4.28,117600.0
2014-01-31 11:30:00,4.28,4.28,4.25,4.26,192000.0,4.28,4.28,4.25,4.26,192000.0
2014-01-31 12:00:00,4.26,4.27,4.25,4.26,117600.0,4.26,4.27,4.25,4.26,117600.0
2014-01-31 12:30:00,4.26,4.26,4.25,4.25,70400.0,4.26,4.26,4.25,4.25,70400.0
2014-01-31 13:00:00,4.25,4.26,4.25,4.26,108000.0,4.25,4.26,4.25,4.26,108000.0
2014-01-31 13:30:00,4.26,4.28,4.26,4.28,370400.0,4.26,4.28,4.26,4.28,370400.0
2014-01-31 14:00:00,4.28,4.3,4.28,4.3,439200.0,4.28,4.3,4.28,4.3,439200.0
2014-01-31 14:30:00,4.3,4.31,4.3,4.3,205600.0,4.3,4.31,4.3,4.3,205600.0
2014-01-31 15:00:00,4.3,4.3,4.3,4.3,276000.0,4.3,4.3,4.3,4.3,276000.0
2014-01-31 15:30:00,4.3,4.3,4.28,4.28,576000.0,4.3,4.3,4.28,4.28,576000.0
2014-02-03 09:30:00,4.26,4.26,4.23,4.25,665600.0,4.26,4.26,4.23,4.25,665600.0
2014-02-03 10:00:00,4.25,4.25,4.17,4.18,481600.0,4.25,4.25,4.17,4.18,481600.0
2014-02-03 10:30:00,4.18,4.2,4.18,4.18,437600.0,4.18,4.2,4.18,4.18,437600.0
2014-02-03 11:00:00,4.18,4.18,4.14,4.14,606400.0,4.18,4.18,4.14,4.14,606400.0
2014-02-03 11:30:00,4.14,4.14,4.08,4.1,979200.0,4.14,4.14,4.08,4.1,979200.0
2014-02-03 12:00:00,4.1,4.13,4.1,4.13,648800.0,4.1,4.13,4.1,4.13,648800.0
2014-02-03 12:30:00,4.13,4.14,4.12,4.13,436800.0,4.13,4.14,4.12,4.13,436800.0
2014-02-03 13:00:00,4.13,4.13,4.11,4.11,474400.0,4.13,4.13,4.11,4.11,474400.0
2014-02-03 13:30:00,4.11,4.12,4.11,4.11,470400.0,4.11,4.12,4.11,4.11,470400.0
2014-02-03 14:00:00,4.11,4.13,4.1,4.12,500000.0,4.11,4.13,4.1,4.12,500000.0
2014-02-03 14:30:00,4.12,4.13,4.11,4.11,544800.0,4.12,4.13,4.11,4.11,544800.0
2014-02-03 15:00:00,4.11,4.13,4.11,4.13,993600.0,4.11,4.13,4.11,4.13,993600.0
2014-02-03 15:30:00,4.13,4.13,4.07,4.08,2848800.0,4.13,4.13,4.07,4.08,2848800.0
2014-02-04 09:30:00,4.11,4.14,4.08,4.11,308800.0,4.11,4.14,4.08,4.11,308800.0
2014-02-04 10:00:00,4.11,4.13,4.11,4.12,222400.0,4.11,4.13,4.11,4.12,222400.0
2014-02-04 10:30:00,4.12,4.14,4.12,4.13,128000.0,4.12,4.14,4.12,4.13,128000.0
2014-02-04 11:00:00,4.13,4.14,4.13,4.14,147200.0,4.13,4.14,4.13,4.14,147200.0
2014-02-04 11:30:00,4.14,4.16,4.14,4.16,197600.0,4.14,4.16,4.14,4.16,197600.0
2014-02-04 12:00:00,4.16,4.18,4.16,4.17,244000.0,4.16,4.18,4.16,4.17,244000.0
2014-02-04 12:30:00,4.17,4.17,4.17,4.17,164800.0,4.17,4.17,4.17,4.17,164800.0
2014-02-04 13:00:00,4.17,4.18,4.17,4.18,226400.0,4.17,4.18,4.17,4.18,226400.0
2014-02-04 13:30:00,4.18,4.18,4.16,4.16,166400.0,4.18,4.18,4.16,4.16,166400.0
2014-02-04 14:00:00,4.16,4.18,4.15,4.17,208800.0,4.16,4.18,4.15,4.17,208800.0
2014-02-04 14:30:00,4.17,4.19,4.17,4.19,376000.0,4.17,4.19,4.17,4.19,376000.0
2014-02-04 15:00:00,4.19,4.19,4.16,4.16,241600.0,4.19,4.19,4.16,4.16,241600.0
2014-02-04 15:30:00,4.16,4.18,4.16,4.18,700000.0,4.16,4.18,4.16,4.18,700000.0
2014-02-05 09:30:00,4.17,4.18,4.13,4.14,75200.0,4.17,4.18,4.13,4.14,75200.0
2014-02-05 10:00:00,4.14,4.17,4.13,4.13,472000.0,4.14,4.17,4.13,4.13,472000.0
2014-02-05 10:30:00,4.14,4.14,4.13,4.14,278400.0,4.14,4.14,4.13,4.14,278400.0
2014-02-05 11:00:00,4.14,4.14,4.11,4.12,233600.0,4.14,4.14,4.11,4.12,233600.0
2014-02-05 11:30:00,4.12,4.14,4.12,4.14,365600.0,4.12,4.14,4.12,4.14,365600.0
2014-02-05 12:00:00,4.14,4.15,4.13,4.14,346400.0,4.14,4.15,4.13,4.14,346400.0
2014-02-05 12:30:00,4.14,4.15,4.14,4.15,160800.0,4.14,4.15,4.14,4.15,160800.0
2014-02-05 13:00:00,4.15,4.16,4.14,4.14,162400.0,4.15,4.16,4.14,4.14,162400.0
2014-02-05 13:30:00,4.14,4.14,4.12,4.13,977600.0,4.14,4.14,4.12,4.13,977600.0
2014-02-05 14:00:00,4.13,4.13,4.12,4.13,257600.0,4.13,4.13,4.12,4.13,257600.0
2014-02-05 14:30:00,4.13,4.13,4.12,4.12,165600.0,4.13,4.13,4.12,4.12,165600.0
2014-02-05 15:00:00,4.12,4.14,4.12,4.14,332800.0,4.12,4.14,4.12,4.14,332800.0
2014-02-05 15:30:00,4.14,4.15,4.13,4.14,552800.0,4.14,4.15,4.13,4.14,552800.0
2014-02-06 09:30:00,4.14,4.16,4.12,4.15,248800.0,4.14,4.16,4.12,4.15,248800.0
2014-02-06 10:00:00,4.15,4.16,4.13,4.14,830400.0,4.15,4.16,4.13,4.14,830400.0
2014-02-06 10:30:00,4.14,4.16,4.14,4.16,141600.0,4.14,4.16,4.14,4.16,141600.0
2014-02-06 11:00:00,4.16,4.16,4.13,4.13,160000.0,4.16,4.16,4.13,4.13,160000.0
2014-02-06 11:30:00,4.14,4.14,4.13,4.13,231200.0,4.14,4.14,4.13,4.13,231200.0
2014-02-06 12:00:00,4.13,4.14,4.13,4.13,154400.0,4.13,4.14,4.13,4.13,154400.0
2014-02-06 12:30:00,4.13,4.14,4.13,4.14,177600.0,4.13,4.14,4.13,4.14,177600.0
2014-02-06 13:00:00,4.14,4.15,4.13,4.15,241600.0,4.14,4.15,4.13,4.15,241600.0
2014-02-06 13:30:00,4.15,4.16,4.15,4.16,174400.0,4.15,4.16,4.15,4.16,174400.0
2014-02-06 14:00:00,4.16,4.18,4.16,4.18,214400.0,4.16,4.18,4.16,4.18,214400.0
2014-02-06 14:30:00,4.18,4.18,4.17,4.18,388800.0,4.18,4.18,4.17,4.18,388800.0
2014-02-06 15:00:00,4.18,4.19,4.18,4.19,543200.0,4.18,4.19,4.18,4.19,543200.0
2014-02-06 15:30:00,4.18,4.19,4.18,4.18,391200.0,4.18,4.19,4.18,4.18,391200.0
2014-02-07 09:30:00,4.19,4.23,4.18,4.22,319200.0,4.19,4.23,4.18,4.22,319200.0
2014-02-07 10:00:00,4.22,4.22,4.19,4.2,365600.0,4.22,4.22,4.19,4.2,365600.0
2014-02-07 10:30:00,4.2,4.21,4.19,4.2,212800.0,4.2,4.21,4.19,4.2,212800.0
2014-02-07 11:00:00,4.2,4.21,4.2,4.2,350400.0,4.2,4.21,4.2,4.2,350400.0
2014-02-07 11:30:00,4.21,4.21,4.21,4.21,68800.0,4.21,4.21,4.21,4.21,68800.0
2014-02-07 12:00:00,4.21,4.21,4.2,4.2,1082400.0,4.21,4.21,4.2,4.2,1082400.0
2014-02-07 12:30:00,4.2,4.2,4.2,4.2,223200.0,4.2,4.2,4.2,4.2,223200.0
2014-02-07 13:00:00,4.21,4.21,4.2,4.2,461600.0,4.21,4.21,4.2,4.2,461600.0
2014-02-07 13:30:00,4.2,4.22,4.2,4.22,233600.0,4.2,4.22,4.2,4.22,233600.0
2014-02-07 14:00:00,4.21,4.23,4.21,4.22,117600.0,4.21,4.23,4.21,4.22,117600.0
2014-02-07 14:30:00,4.22,4.22,4.21,4.22,152000.0,4.22,4.22,4.21,4.22,152000.0
2014-02-07 15:00:00,4.22,4.23,4.22,4.22,215200.0,4.22,4.23,4.22,4.22,215200.0
2014-02-07 15:30:00,4.23,4.24,4.22,4.24,562400.0,4.23,4.24,4.22,4.24,562400.0
2014-02-10 09:30:00,4.23,4.24,4.19,4.21,152000.0,4.23,4.24,4.19,4.21,152000.0
2014-02-10 10:00:00,4.21,4.22,4.21,4.22,151200.0,4.21,4.22,4.21,4.22,151200.0
2014-02-10 10:30:00,4.22,4.22,4.21,4.22,149600.0,4.22,4.22,4.21,4.22,149600.0
2014-02-10 11:00:00,4.21,4.22,4.21,4.22,224000.0,4.21,4.22,4.21,4.22,224000.0
2014-02-10 11:30:00,4.22,4.23,4.21,4.23,117600.0,4.22,4.23,4.21,4.23,117600.0
2014-02-10 12:00:00,4.23,4.23,4.23,4.23,148800.0,4.23,4.23,4.23,4.23,148800.0
2014-02-10 12:30:00,4.23,4.24,4.23,4.24,134400.0,4.23,4.24,4.23,4.24,134400.0
2014-02-10 13:00:00,4.24,4.25,4.24,4.25,144000.0,4.24,4.25,4.24,4.25,144000.0
2014-02-10 13:30:00,4.25,4.25,4.24,4.24,168000.0,4.25,4.25,4.24,4.24,168000.0
2014-02-10 14:00:00,4.24,4.25,4.24,4.25,229600.0,4.24,4.25,4.24,4.25,229600.0
2014-02-10 14:30:00,4.25,4.25,4.24,4.25,217600.0,4.25,4.25,4.24,4.25,217600.0
2014-02-10 15:00:00,4.25,4.25,4.24,4.24,192800.0,4.25,4.25,4.24,4.24,192800.0
2014-02-10 15:30:00,4.24,4.25,4.24,4.24,789600.0,4.24,4.25,4.24,4.24,789600.0
2014-02-11 09:30:00,4.24,4.28,4.24,4.26,92800.0,4.24,4.28,4.24,4.26,92800.0
2014-02-11 10:00:00,4.26,4.29,4.26,4.28,492000.0,4.26,4.29,4.26,4.28,492000.0
2014-02-11 10:30:00,4.28,4.29,4.28,4.29,271200.0,4.28,4.29,4.28,4.29,271200.0
2014-02-11 11:00:00,4.29,4.3,4.29,4.3,214400.0,4.29,4.3,4.29,4.3,214400.0
2014-02-11 11:30:00,4.3,4.31,4.29,4.31,150400.0,4.3,4.31,4.29,4.31,150400.0
2014-02-11 12:00:00,4.31,4.31,4.3,4.3,104000.0,4.31,4.31,4.3,4.3,104000.0
2014-02-11 12:30:00,4.31,4.31,4.3,4.31,115200.0,4.31,4.31,4.3,4.31,115200.0
2014-02-11 13:00:00,4.31,4.31,4.31,4.31,181600.0,4.31,4.31,4.31,4.31,181600.0
2014-02-11 13:30:00,4.31,4.32,4.31,4.31,120000.0,4.31,4.32,4.31,4.31,120000.0
2014-02-11 14:00:00,4.31,4.32,4.31,4.31,212800.0,4.31,4.32,4.31,4.31,212800.0
2014-02-11 14:30:00,4.31,4.32,4.31,4.31,240800.0,4.31,4.32,4.31,4.31,240800.0
2014-02-11 15:00:00,4.32,4.32,4.31,4.32,366400.0,4.32,4.32,4.31,4.32,366400.0
2014-02-11 15:30:00,4.32,4.32,4.32,4.32,785600.0,4.32,4.32,4.32,4.32,785600.0
2014-02-12 09:30:00,4.34,4.36,4.33,4.35,108000.0,4.34,4.36,4.33,4.35,108000.0
2014-02-12 10:00:00,4.35,4.35,4.31,4.33,164800.0,4.35,4.35,4.31,4.33,164800.0
2014-02-12 10:30:00,4.33,4.34,4.33,4.34,339200.0,4.33,4.34,4.33,4.34,339200.0
2014-02-12 11:00:00,4.34,4.36,4.33,4.34,479200.0,4.34,4.36,4.33,4.34,479200.0
2014-02-12 11:30:00,4.34,4.34,4.33,4.34,230400.0,4.34,4.34,4.33,4.34,230400.0
2014-02-12 12:00:00,4.34,4.34,4.33,4.34,134400.0,4.34,4.34,4.33,4.34,134400.0
2014-02-12 12:30:00,4.34,4.34,4.33,4.34,160000.0,4.34,4.34,4.33,4.34,160000.0
2014-02-12 13:00:00,4.34,4.35,4.33,4.35,84000.0,4.34,4.35,4.33,4.35,84000.0
2014-02-12 13:30:00,4.35,4.36,4.34,4.34,295200.0,4.35,4.36,4.34,4.34,295200.0
2014-02-12 14:00:00,4.34,4.35,4.34,4.34,1096800.0,4.34,4.35,4.34,4.34,1096800.0
2014-02-12 14:30:00,4.34,4.34,4.34,4.34,262400.0,4.34,4.34,4.34,4.34,262400.0
2014-02-12 15:00:00,4.34,4.35,4.34,4.34,532000.0,4.34,4.35,4.34,4.34,532000.0
2014-02-12 15:30:00,4.34,4.35,4.33,4.34,902400.0,4.34,4.35,4.33,4.34,902400.0
2014-02-13 09:30:00,4.32,4.34,4.3,4.33,986400.0,4.32,4.34,4.3,4.33,986400.0
2014-02-13 10:00:00,4.33,4.36,4.33,4.35,634400.0,4.33,4.36,4.33,4.35,634400.0
2014-02-13 10:30:00,4.34,4.36,4.34,4.35,189600.0,4.34,4.36,4.34,4.35,189600.0
2014-02-13 11:00:00,4.35,4.36,4.34,4.36,124800.0,4.35,4.36,4.34,4.36,124800.0
2014-02-13 11:30:00,4.37,4.37,4.35,4.35,1223200.0,4.37,4.37,4.35,4.35,1223200.0
2014-02-13 12:00:00,4.35,4.37,4.35,4.36,139200.0,4.35,4.37,4.35,4.36,139200.0
2014-02-13 12:30:00,4.37,4.37,4.36,4.36,122400.0,4.37,4.37,4.36,4.36,122400.0
2014-02-13 13:00:00,4.36,4.38,4.36,4.37,96800.0,4.36,4.38,4.36,4.37,96800.0
2014-02-13 13:30:00,4.37,4.39,4.37,4.39,133600.0,4.37,4.39,4.37,4.39,133600.0
2014-02-13 14:00:00,4.39,4.4,4.38,4.38,137600.0,4.39,4.4,4.38,4.38,137600.0
2014-02-13 14:30:00,4.38,4.39,4.38,4.38,89600.0,4.38,4.39,4.38,4.38,89600.0
2014-02-13 15:00:00,4.38,4.38,4.36,4.36,1644800.0,4.38,4.38,4.36,4.36,1644800.0
2014-02-13 15:30:00,4.36,4.36,4.34,4.35,1220000.0,4.36,4.36,4.34,4.35,1220000.0
2014-02-14 09:30:00,4.35,4.35,4.31,4.31,1223200.0,4.35,4.35,4.31,4.31,1223200.0
2014-02-14 10:00:00,4.31,4.32,4.29,4.31,474400.0,4.31,4.32,4.29,4.31,474400.0
2014-02-14 10:30:00,4.31,4.31,4.28,4.29,208800.0,4.31,4.31,4.28,4.29,208800.0
2014-02-14 11:00:00,4.29,4.31,4.29,4.3,130400.0,4.29,4.31,4.29,4.3,130400.0
2014-02-14 11:30:00,4.3,4.31,4.3,4.3,135200.0,4.3,4.31,4.3,4.3,135200.0
2014-02-14 12:00:00,4.3,4.3,4.3,4.3,136000.0,4.3,4.3,4.3,4.3,136000.0
2014-02-14 12:30:00,4.3,4.3,4.29,4.3,181600.0,4.3,4.3,4.29,4.3,181600.0
2014-02-14 13:00:00,4.3,4.3,4.3,4.3,474400.0,4.3,4.3,4.3,4.3,474400.0
2014-02-14 13:30:00,4.3,4.3,4.29,4.3,260800.0,4.3,4.3,4.29,4.3,260800.0
2014-02-14 14:00:00,4.3,4.3,4.3,4.3,251200.0,4.3,4.3,4.3,4.3,251200.0
2014-02-14 14:30:00,4.3,4.3,4.3,4.3,237600.0,4.3,4.3,4.3,4.3,237600.0
2014-02-14 15:00:00,4.3,4.3,4.29,4.3,524000.0,4.3,4.3,4.29,4.3,524000.0
2014-02-14 15:30:00,4.3,4.3,4.28,4.28,1382400.0,4.3,4.3,4.28,4.28,1382400.0
2014-02-18 09:30:00,4.28,4.3,4.25,4.29,873600.0,4.28,4.3,4.25,4.29,873600.0
2014-02-18 10:00:00,4.29,4.29,4.27,4.28,446400.0,4.29,4.29,4.27,4.28,446400.0
2014-02-18 10:30:00,4.28,4.28,4.26,4.27,825600.0,4.28,4.28,4.26,4.27,825600.0
2014-02-18 11:00:00,4.27,4.27,4.26,4.27,328800.0,4.27,4.27,4.26,4.27,328800.0
2014-02-18 11:30:00,4.27,4.28,4.26,4.26,204800.0,4.27,4.28,4.26,4.26,204800.0
2014-02-18 12:00:00,4.27,4.27,4.25,4.25,778400.0,4.27,4.27,4.25,4.25,778400.0
2014-02-18 12:30:00,4.25,4.25,4.24,4.24,547200.0,4.25,4.25,4.24,4.24,547200.0
2014-02-18 13:00:00,4.24,4.25,4.24,4.24,347200.0,4.24,4.25,4.24,4.24,347200.0
2014-02-18 13:30:00,4.24,4.25,4.24,4.24,667200.0,4.24,4.25,4.24,4.24,667200.0
2014-02-18 14:00:00,4.24,4.26,4.24,4.25,476800.0,4.24,4.26,4.24,4.25,476800.0
2014-02-18 14:30:00,4.25,4.26,4.25,4.25,341600.0,4.25,4.26,4.25,4.25,341600.0
2014-02-18 15:00:00,4.25,4.25,4.24,4.24,384000.0,4.25,4.25,4.24,4.24,384000.0
2014-02-18 15:30:00,4.24,4.24,4.22,4.23,2213600.0,4.24,4.24,4.22,4.23,2213600.0
2014-02-19 09:30:00,4.21,4.24,4.18,4.18,1024800.0,4.21,4.24,4.18,4.18,1024800.0
2014-02-19 10:00:00,4.18,4.21,4.17,4.2,1070400.0,4.18,4.21,4.17,4.2,1070400.0
2014-02-19 10:30:00,4.2,4.22,4.19,4.22,2967200.0,4.2,4.22,4.19,4.22,2967200.0
2014-02-19 11:00:00,4.22,4.24,4.22,4.24,316800.0,4.22,4.24,4.22,4.24,316800.0
2014-02-19 11:30:00,4.24,4.28,4.24,4.27,285600.0,4.24,4.28,4.24,4.27,285600.0
2014-02-19 12:00:00,4.27,4.28,4.26,4.28,256000.0,4.27,4.28,4.26,4.28,256000.0
2014-02-19 12:30:00,4.28,4.3,4.28,4.29,385600.0,4.28,4.3,4.28,4.29,385600.0
2014-02-19 13:00:00,4.29,4.31,4.29,4.3,178400.0,4.29,4.31,4.29,4.3,178400.0
2014-02-19 13:30:00,4.3,4.31,4.3,4.3,220800.0,4.3,4.31,4.3,4.3,220800.0
2014-02-19 14:00:00,4.3,4.32,4.29,4.3,218400.0,4.3,4.32,4.29,4.3,218400.0
2014-02-19 14:30:00,4.3,4.3,4.29,4.3,235200.0,4.3,4.3,4.29,4.3,235200.0
2014-02-19 15:00:00,4.3,4.3,4.28,4.29,263200.0,4.3,4.3,4.28,4.29,263200.0
2014-02-19 15:30:00,4.29,4.29,4.28,4.28,595200.0,4.29,4.29,4.28,4.28,595200.0
2014-02-20 09:30:00,4.28,4.32,4.27,4.29,100800.0,4.28,4.32,4.27,4.29,100800.0
2014-02-20 10:00:00,4.29,4.3,4.28,4.29,222400.0,4.29,4.3,4.28,4.29,222400.0
2014-02-20 10:30:00,4.29,4.31,4.29,4.31,100000.0,4.29,4.31,4.29,4.31,100000.0
2014-02-20 11:00:00,4.3,4.3,4.28,4.29,108800.0,4.3,4.3,4.28,4.29,108800.0
2014-02-20 11:30:00,4.29,4.3,4.28,4.3,89600.0,4.29,4.3,4.28,4.3,89600.0
2014-02-20 12:00:00,4.3,4.32,4.29,4.32,119200.0,4.3,4.32,4.29,4.32,119200.0
2014-02-20 12:30:00,4.31,4.32,4.31,4.31,99200.0,4.31,4.32,4.31,4.31,99200.0
2014-02-20 13:00:00,4.31,4.32,4.3,4.3,68800.0,4.31,4.32,4.3,4.3,68800.0
2014-02-20 13:30:00,4.3,4.3,4.29,4.29,108800.0,4.3,4.3,4.29,4.29,108800.0
2014-02-20 14:00:00,4.29,4.29,4.28,4.29,159200.0,4.29,4.29,4.28,4.29,159200.0
2014-02-20 14:30:00,4.29,4.3,4.29,4.3,89600.0,4.29,4.3,4.29,4.3,89600.0
2014-02-20 15:00:00,4.3,4.3,4.3,4.3,164000.0,4.3,4.3,4.3,4.3,164000.0
2014-02-20 15:30:00,4.3,4.31,4.29,4.29,570400.0,4.3,4.31,4.29,4.29,570400.0
2014-02-21 09:30:00,4.31,4.31,4.26,4.29,242400.0,4.31,4.31,4.26,4.29,242400.0
2014-02-21 10:00:00,4.29,4.31,4.28,4.3,200000.0,4.29,4.31,4.28,4.3,200000.0
2014-02-21 10:30:00,4.3,4.31,4.29,4.29,112800.0,4.3,4.31,4.29,4.29,112800.0
2014-02-21 11:00:00,4.29,4.31,4.29,4.31,158400.0,4.29,4.31,4.29,4.31,158400.0
2014-02-21 11:30:00,4.31,4.32,4.31,4.32,157600.0,4.31,4.32,4.31,4.32,157600.0
2014-02-21 12:00:00,4.32,4.33,4.32,4.33,125600.0,4.32,4.33,4.32,4.33,125600.0
2014-02-21 12:30:00,4.33,4.34,4.33,4.34,208800.0,4.33,4.34,4.33,4.34,208800.0
2014-02-21 13:00:00,4.34,4.34,4.33,4.34,184000.0,4.34,4.34,4.33,4.34,184000.0
2014-02-21 13:30:00,4.34,4.34,4.33,4.34,273600.0,4.34,4.34,4.33,4.34,273600.0
2014-02-21 14:00:00,4.34,4.34,4.33,4.34,197600.0,4.34,4.34,4.33,4.34,197600.0
2014-02-21 14:30:00,4.34,4.34,4.33,4.34,308000.0,4.34,4.34,4.33,4.34,308000.0
2014-02-21 15:00:00,4.34,4.35,4.34,4.35,364000.0,4.34,4.35,4.34,4.35,364000.0
2014-02-21 15:30:00,4.35,4.35,4.33,4.34,1248000.0,4.35,4.35,4.33,4.34,1248000.0
2014-02-24 09:30:00,4.35,4.39,4.34,4.38,302400.0,4.35,4.39,4.34,4.38,302400.0
2014-02-24 10:00:00,4.38,4.42,4.38,4.41,469600.0,4.38,4.42,4.38,4.41,469600.0
2014-02-24 10:30:00,4.41,4.41,4.4,4.4,1048800.0,4.41,4.41,4.4,4.4,1048800.0
2014-02-24 11:00:00,4.41,4.42,4.41,4.41,309600.0,4.41,4.42,4.41,4.41,309600.0
2014-02-24 11:30:00,4.41,4.42,4.41,4.41,240800.0,4.41,4.42,4.41,4.41,240800.0
2014-02-24 12:00:00,4.42,4.42,4.41,4.41,323200.0,4.42,4.42,4.41,4.41,323200.0
2014-02-24 12:30:00,4.41,4.41,4.41,4.41,140000.0,4.41,4.41,4.41,4.41,140000.0
2014-02-24 13:00:00,4.41,4.42,4.41,4.42,659200.0,4.41,4.42,4.41,4.42,659200.0
2014-02-24 13:30:00,4.42,4.44,4.42,4.43,690400.0,4.42,4.44,4.42,4.43,690400.0
2014-02-24 14:00:00,4.43,4.45,4.43,4.44,470400.0,4.43,4.45,4.43,4.44,470400.0
2014-02-24 14:30:00,4.44,4.44,4.43,4.44,352000.0,4.44,4.44,4.43,4.44,352000.0
2014-02-24 15:00:00,4.44,4.44,4.43,4.43,1408000.0,4.44,4.44,4.43,4.43,1408000.0
2014-02-24 15:30:00,4.43,4.43,4.42,4.42,2265600.0,4.43,4.43,4.42,4.42,2265600.0
2014-02-25 09:30:00,4.43,4.44,4.4,4.4,292800.0,4.43,4.44,4.4,4.4,292800.0
2014-02-25 10:00:00,4.4,4.41,4.39,4.39,282400.0,4.4,4.41,4.39,4.39,282400.0
2014-02-25 10:30:00,4.39,4.39,4.38,4.38,652800.0,4.39,4.39,4.38,4.38,652800.0
2014-02-25 11:00:00,4.38,4.4,4.37,4.39,355200.0,4.38,4.4,4.37,4.39,355200.0
2014-02-25 11:30:00,4.4,4.4,4.38,4.38,242400.0,4.4,4.4,4.38,4.38,242400.0
2014-02-25 12:00:00,4.38,4.38,4.37,4.38,164000.0,4.38,4.38,4.37,4.38,164000.0
2014-02-25 12:30:00,4.37,4.39,4.37,4.38,228800.0,4.37,4.39,4.37,4.38,228800.0
2014-02-25 13:00:00,4.38,4.4,4.38,4.39,222400.0,4.38,4.4,4.38,4.39,222400.0
2014-02-25 13:30:00,4.39,4.4,4.39,4.4,510400.0,4.39,4.4,4.39,4.4,510400.0
2014-02-25 14:00:00,4.4,4.41,4.39,4.41,372000.0,4.4,4.41,4.39,4.41,372000.0
2014-02-25 14:30:00,4.4,4.41,4.39,4.39,344800.0,4.4,4.41,4.39,4.39,344800.0
2014-02-25 15:00:00,4.39,4.39,4.35,4.37,652800.0,4.39,4.39,4.35,4.37,652800.0
2014-02-25 15:30:00,4.37,4.4,4.37,4.4,1416000.0,4.37,4.4,4.37,4.4,1416000.0
2014-02-26 09:30:00,4.33,4.39,4.27,4.28,807200.0,4.33,4.39,4.27,4.28,807200.0
2014-02-26 10:00:00,4.28,4.29,4.24,4.28,1636800.0,4.28,4.29,4.24,4.28,1636800.0
2014-02-26 10:30:00,4.28,4.33,4.27,4.32,698400.0,4.28,4.33,4.27,4.32,698400.0
2014-02-26 11:00:00,4.32,4.37,4.31,4.34,1146400.0,4.32,4.37,4.31,4.34,1146400.0
2014-02-26 11:30:00,4.34,4.44,4.34,4.44,1169600.0,4.34,4.44,4.34,4.44,1169600.0
2014-02-26 12:00:00,4.44,4.46,4.42,4.43,928800.0,4.44,4.46,4.42,4.43,928800.0
2014-02-26 12:30:00,4.43,4.45,4.42,4.44,344800.0,4.43,4.45,4.42,4.44,344800.0
2014-02-26 13:00:00,4.44,4.45,4.43,4.43,664800.0,4.44,4.45,4.43,4.43,664800.0
2014-02-26 13:30:00,4.43,4.46,4.43,4.46,740800.0,4.43,4.46,4.43,4.46,740800.0
2014-02-26 14:00:00,4.46,4.47,4.46,4.46,1690400.0,4.46,4.47,4.46,4.46,1690400.0
2014-02-26 14:30:00,4.46,4.47,4.45,4.46,1327200.0,4.46,4.47,4.45,4.46,1327200.0
2014-02-26 15:00:00,4.46,4.47,4.45,4.47,1228000.0,4.46,4.47,4.45,4.47,1228000.0
2014-02-26 15:30:00,4.47,4.49,4.44,4.44,2721600.0,4.47,4.49,4.44,4.44,2721600.0
2014-02-27 09:30:00,4.46,4.52,4.46,4.52,620000.0,4.46,4.52,4.46,4.52,620000.0
2014-02-27 10:00:00,4.51,4.55,4.49,4.54,487200.0,4.51,4.55,4.49,4.54,487200.0
2014-02-27 10:30:00,4.54,4.56,4.54,4.54,518400.0,4.54,4.56,4.54,4.54,518400.0
2014-02-27 11:00:00,4.54,4.58,4.54,4.58,384800.0,4.54,4.58,4.54,4.58,384800.0
2014-02-27 11:30:00,4.58,4.61,4.57,4.59,855200.0,4.58,4.61,4.57,4.59,855200.0
2014-02-27 12:00:00,4.59,4.62,4.59,4.62,453600.0,4.59,4.62,4.59,4.62,453600.0
2014-02-27 12:30:00,4.62,4.63,4.59,4.6,480800.0,4.62,4.63,4.59,4.6,480800.0
2014-02-27 13:00:00,4.6,4.61,4.58,4.58,584800.0,4.6,4.61,4.58,4.58,584800.0
2014-02-27 13:30:00,4.58,4.59,4.56,4.56,400000.0,4.58,4.59,4.56,4.56,400000.0
2014-02-27 14:00:00,4.56,4.58,4.55,4.57,712800.0,4.56,4.58,4.55,4.57,712800.0
2014-02-27 14:30:00,4.57,4.59,4.57,4.57,612000.0,4.57,4.59,4.57,4.57,612000.0
2014-02-27 15:00:00,4.57,4.57,4.55,4.55,764000.0,4.57,4.57,4.55,4.55,764000.0
2014-02-27 15:30:00,4.55,4.56,4.54,4.55,1285600.0,4.55,4.56,4.54,4.55,1285600.0
2014-02-28 09:30:00,4.56,4.56,4.53,4.55,413600.0,4.56,4.56,4.53,4.55,413600.0
2014-02-28 10:00:00,4.55,4.58,4.54,4.58,525600.0,4.55,4.58,4.54,4.58,525600.0
2014-02-28 10:30:00,4.58,4.6,4.57,4.58,499200.0,4.58,4.6,4.57,4.58,499200.0
2014-02-28 11:00:00,4.58,4.59,4.57,4.58,180000.0,4.58,4.59,4.57,4.58,180000.0
2014-02-28 11:30:00,4.58,4.58,4.57,4.57,154400.0,4.58,4.58,4.57,4.57,154400.0
2014-02-28 12:00:00,4.57,4.58,4.57,4.57,116000.0,4.57,4.58,4.57,4.57,116000.0
2014-02-28 12:30:00,4.57,4.58,4.57,4.58,246400.0,4.57,4.58,4.57,4.58,246400.0
2014-02-28 13:00:00,4.58,4.6,4.58,4.59,167200.0,4.58,4.6,4.58,4.59,167200.0
2014-02-28 13:30:00,4.59,4.6,4.59,4.59,209600.0,4.59,4.6,4.59,4.59,209600.0
2014-02-28 14:00:00,4.59,4.59,4.58,4.59,201600.0,4.59,4.59,4.58,4.59,201600.0
2014-02-28 14:30:00,4.59,4.59,4.56,4.57,680800.0,4.59,4.59,4.56,4.57,680800.0
2014-02-28 15:00:00,4.57,4.57,4.54,4.55,590400.0,4.57,4.57,4.54,4.55,590400.0
2014-02-28 15:30:00,4.55,4.56,4.55,4.55,1188800.0,4.55,4.56,4.55,4.55,1188800.0
2014-03-03 09:30:00,4.53,4.55,4.52,4.52,316800.0,4.53,4.55,4.52,4.52,316800.0
2014-03-03 10:00:00,4.53,4.53,4.5,4.51,212800.0,4.53,4.53,4.5,4.51,212800.0
2014-03-03 10:30:00,4.51,4.51,4.5,4.5,165600.0,4.51,4.51,4.5,4.5,165600.0
2014-03-03 11:00:00,4.51,4.51,4.49,4.51,231200.0,4.51,4.51,4.49,4.51,231200.0
2014-03-03 11:30:00,4.51,4.51,4.49,4.49,212000.0,4.51,4.51,4.49,4.49,212000.0
2014-03-03 12:00:00,4.49,4.51,4.48,4.51,281600.0,4.49,4.51,4.48,4.51,281600.0
2014-03-03 12:30:00,4.51,4.52,4.5,4.52,144000.0,4.51,4.52,4.5,4.52,144000.0
2014-03-03 13:00:00,4.52,4.53,4.52,4.53,123200.0,4.52,4.53,4.52,4.53,123200.0
2014-03-03 13:30:00,4.52,4.53,4.52,4.53,144000.0,4.52,4.53,4.52,4.53,144000.0
2014-03-03 14:00:00,4.53,4.53,4.52,4.52,216800.0,4.53,4.53,4.52,4.52,216800.0
2014-03-03 14:30:00,4.52,4.53,4.52,4.52,150400.0,4.52,4.53,4.52,4.52,150400.0
2014-03-03 15:00:00,4.52,4.52,4.51,4.52,425600.0,4.52,4.52,4.51,4.52,425600.0
2014-03-03 15:30:00,4.52,4.53,4.51,4.52,541600.0,4.52,4.53,4.51,4.52,541600.0
2014-03-04 09:30:00,4.56,4.61,4.56,4.58,501600.0,4.56,4.61,4.56,4.58,501600.0
2014-03-04 10:00:00,4.58,4.59,4.57,4.59,364000.0,4.58,4.59,4.57,4.59,364000.0
2014-03-04 10:30:00,4.59,4.6,4.59,4.6,152800.0,4.59,4.6,4.59,4.6,152800.0
2014-03-04 11:00:00,4.6,4.6,4.6,4.6,226400.0,4.6,4.6,4.6,4.6,226400.0
2014-03-04 11:30:00,4.6,4.6,4.59,4.6,115200.0,4.6,4.6,4.59,4.6,115200.0
2014-03-04 12:00:00,4.6,4.6,4.59,4.59,344000.0,4.6,4.6,4.59,4.59,344000.0
2014-03-04 12:30:00,4.59,4.59,4.59,4.59,208800.0,4.59,4.59,4.59,4.59,208800.0
2014-03-04 13:00:00,4.59,4.59,4.58,4.59,251200.0,4.59,4.59,4.58,4.59,251200.0
2014-03-04 13:30:00,4.59,4.59,4.56,4.56,361600.0,4.59,4.59,4.56,4.56,361600.0
2014-03-04 14:00:00,4.56,4.57,4.55,4.57,283200.0,4.56,4.57,4.55,4.57,283200.0
2014-03-04 14:30:00,4.57,4.58,4.57,4.58,254400.0,4.57,4.58,4.57,4.58,254400.0
2014-03-04 15:00:00,4.58,4.58,4.56,4.58,814400.0,4.58,4.58,4.56,4.58,814400.0
2014-03-04 15:30:00,4.58,4.58,4.56,4.58,852800.0,4.58,4.58,4.56,4.58,852800.0
2014-03-05 09:30:00,4.57,4.58,4.55,4.55,338400.0,4.57,4.58,4.55,4.55,338400.0
2014-03-05 10:00:00,4.55,4.56,4.54,4.55,300000.0,4.55,4.56,4.54,4.55,300000.0
2014-03-05 10:30:00,4.55,4.57,4.55,4.57,291200.0,4.55,4.57,4.55,4.57,291200.0
2014-03-05 11:00:00,4.57,4.59,4.57,4.59,288000.0,4.57,4.59,4.57,4.59,288000.0
2014-03-05 11:30:00,4.59,4.6,4.58,4.6,203200.0,4.59,4.6,4.58,4.6,203200.0
2014-03-05 12:00:00,4.6,4.6,4.59,4.59,142400.0,4.6,4.6,4.59,4.59,142400.0
2014-03-05 12:30:00,4.59,4.59,4.58,4.59,128000.0,4.59,4.59,4.58,4.59,128000.0
2014-03-05 13:00:00,4.59,4.59,4.59,4.59,78400.0,4.59,4.59,4.59,4.59,78400.0
2014-03-05 13:30:00,4.59,4.59,4.59,4.59,136800.0,4.59,4.59,4.59,4.59,136800.0
2014-03-05 14:00:00,4.59,4.59,4.59,4.59,138400.0,4.59,4.59,4.59,4.59,138400.0
2014-03-05 14:30:00,4.59,4.59,4.59,4.59,127200.0,4.59,4.59,4.59,4.59,127200.0
2014-03-05 15:00:00,4.59,4.59,4.59,4.59,180000.0,4.59,4.59,4.59,4.59,180000.0
2014-03-05 15:30:00,4.59,4.6,4.59,4.6,519200.0,4.59,4.6,4.59,4.6,519200.0
2014-03-06 09:30:00,4.58,4.61,4.58,4.6,228000.0,4.58,4.61,4.58,4.6,228000.0
2014-03-06 10:00:00,4.6,4.6,4.6,4.6,479200.0,4.6,4.6,4.6,4.6,479200.0
2014-03-06 10:30:00,4.61,4.61,4.6,4.61,129600.0,4.61,4.61,4.6,4.61,129600.0
2014-03-06 11:00:00,4.61,4.63,4.61,4.62,236000.0,4.61,4.63,4.61,4.62,236000.0
2014-03-06 11:30:00,4.62,4.64,4.61,4.63,239200.0,4.62,4.64,4.61,4.63,239200.0
2014-03-06 12:00:00,4.63,4.64,4.63,4.63,182400.0,4.63,4.64,4.63,4.63,182400.0
2014-03-06 12:30:00,4.63,4.63,4.62,4.62,114400.0,4.63,4.63,4.62,4.62,114400.0
2014-03-06 13:00:00,4.62,4.62,4.61,4.62,563200.0,4.62,4.62,4.61,4.62,563200.0
2014-03-06 13:30:00,4.62,4.62,4.61,4.61,270400.0,4.62,4.62,4.61,4.61,270400.0
2014-03-06 14:00:00,4.61,4.62,4.61,4.62,299200.0,4.61,4.62,4.61,4.62,299200.0
2014-03-06 14:30:00,4.62,4.62,4.6,4.61,256800.0,4.62,4.62,4.6,4.61,256800.0
2014-03-06 15:00:00,4.6,4.61,4.6,4.6,104800.0,4.6,4.61,4.6,4.6,104800.0
2014-03-06 15:30:00,4.6,4.61,4.59,4.6,1156000.0,4.6,4.61,4.59,4.6,1156000.0
2014-03-07 09:30:00,4.62,4.65,4.59,4.6,149600.0,4.62,4.65,4.59,4.6,149600.0
2014-03-07 10:00:00,4.6,4.61,4.59,4.6,96000.0,4.6,4.61,4.59,4.6,96000.0
2014-03-07 10:30:00,4.6,4.61,4.6,4.6,288000.0,4.6,4.61,4.6,4.6,288000.0
2014-03-07 11:00:00,4.6,4.6,4.59,4.6,122400.0,4.6,4.6,4.59,4.6,122400.0
2014-03-07 11:30:00,4.6,4.6,4.59,4.6,101600.0,4.6,4.6,4.59,4.6,101600.0
2014-03-07 12:00:00,4.6,4.61,4.6,4.61,116800.0,4.6,4.61,4.6,4.61,116800.0
2014-03-07 12:30:00,4.61,4.61,4.6,4.6,54400.0,4.61,4.61,4.6,4.6,54400.0
2014-03-07 13:00:00,4.6,4.6,4.59,4.59,47200.0,4.6,4.6,4.59,4.59,47200.0
2014-03-07 13:30:00,4.59,4.59,4.59,4.59,48000.0,4.59,4.59,4.59,4.59,48000.0
2014-03-07 14:00:00,4.59,4.59,4.59,4.59,103200.0,4.59,4.59,4.59,4.59,103200.0
2014-03-07 14:30:00,4.59,4.6,4.59,4.59,136800.0,4.59,4.6,4.59,4.59,136800.0
2014-03-07 15:00:00,4.59,4.6,4.59,4.59,236800.0,4.59,4.6,4.59,4.59,236800.0
2014-03-07 15:30:00,4.59,4.6,4.59,4.6,401600.0,4.59,4.6,4.59,4.6,401600.0
2014-03-10 09:30:00,4.59,4.61,4.58,4.6,100800.0,4.59,4.61,4.58,4.6,100800.0
2014-03-10 10:00:00,4.6,4.6,4.59,4.6,212000.0,4.6,4.6,4.59,4.6,212000.0
2014-03-10 10:30:00,4.6,4.61,4.58,4.59,125600.0,4.6,4.61,4.58,4.59,125600.0
2014-03-10 11:00:00,4.59,4.62,4.59,4.62,124000.0,4.59,4.62,4.59,4.62,124000.0
2014-03-10 11:30:00,4.62,4.63,4.61,4.62,144800.0,4.62,4.63,4.61,4.62,144800.0
2014-03-10 12:00:00,4.62,4.63,4.61,4.61,218400.0,4.62,4.63,4.61,4.61,218400.0
2014-03-10 12:30:00,4.61,4.61,4.6,4.61,46400.0,4.61,4.61,4.6,4.61,46400.0
2014-03-10 13:00:00,4.61,4.61,4.6,4.6,36000.0,4.61,4.61,4.6,4.6,36000.0
2014-03-10 13:30:00,4.6,4.6,4.59,4.59,50400.0,4.6,4.6,4.59,4.59,50400.0
2014-03-10 14:00:00,4.59,4.6,4.59,4.59,70400.0,4.59,4.6,4.59,4.59,70400.0
2014-03-10 14:30:00,4.59,4.6,4.59,4.6,144800.0,4.59,4.6,4.59,4.6,144800.0
2014-03-10 15:00:00,4.6,4.6,4.58,4.58,200800.0,4.6,4.6,4.58,4.58,200800.0
2014-03-10 15:30:00,4.58,4.61,4.58,4.6,729600.0,4.58,4.61,4.58,4.6,729600.0
2014-03-11 09:30:00,4.61,4.61,4.58,4.58,86400.0,4.61,4.61,4.58,4.58,86400.0
2014-03-11 10:00:00,4.59,4.59,4.57,4.57,123200.0,4.59,4.59,4.57,4.57,123200.0
2014-03-11 10:30:00,4.58,4.6,4.57,4.6,68800.0,4.58,4.6,4.57,4.6,68800.0
2014-03-11 11:00:00,4.6,4.6,4.59,4.59,71200.0,4.6,4.6,4.59,4.59,71200.0
2014-03-11 11:30:00,4.59,4.59,4.56,4.57,52800.0,4.59,4.59,4.56,4.57,52800.0
2014-03-11 12:00:00,4.57,4.58,4.56,4.58,316800.0,4.57,4.58,4.56,4.58,316800.0
2014-03-11 12:30:00,4.58,4.59,4.58,4.58,99200.0,4.58,4.59,4.58,4.58,99200.0
2014-03-11 13:00:00,4.58,4.59,4.58,4.58,61600.0,4.58,4.59,4.58,4.58,61600.0
2014-03-11 13:30:00,4.58,4.59,4.58,4.58,88800.0,4.58,4.59,4.58,4.58,88800.0
2014-03-11 14:00:00,4.58,4.58,4.56,4.56,81600.0,4.58,4.58,4.56,4.56,81600.0
2014-03-11 14:30:00,4.56,4.56,4.55,4.55,70400.0,4.56,4.56,4.55,4.55,70400.0
2014-03-11 15:00:00,4.55,4.55,4.54,4.55,357600.0,4.55,4.55,4.54,4.55,357600.0
2014-03-11 15:30:00,4.54,4.55,4.54,4.55,290400.0,4.54,4.55,4.54,4.55,290400.0
2014-03-12 09:30:00,4.52,4.53,4.5,4.52,113600.0,4.52,4.53,4.5,4.52,113600.0
2014-03-12 10:00:00,4.52,4.55,4.51,4.54,100800.0,4.52,4.55,4.51,4.54,100800.0
2014-03-12 10:30:00,4.54,4.56,4.54,4.56,131200.0,4.54,4.56,4.54,4.56,131200.0
2014-03-12 11:00:00,4.56,4.56,4.54,4.54,168000.0,4.56,4.56,4.54,4.54,168000.0
2014-03-12 11:30:00,4.54,4.54,4.53,4.53,128000.0,4.54,4.54,4.53,4.53,128000.0
2014-03-12 12:00:00,4.53,4.54,4.53,4.53,52800.0,4.53,4.54,4.53,4.53,52800.0
2014-03-12 12:30:00,4.53,4.53,4.53,4.53,47200.0,4.53,4.53,4.53,4.53,47200.0
2014-03-12 13:00:00,4.53,4.53,4.51,4.52,133600.0,4.53,4.53,4.51,4.52,133600.0
2014-03-12 13:30:00,4.52,4.53,4.52,4.52,148800.0,4.52,4.53,4.52,4.52,148800.0
2014-03-12 14:00:00,4.52,4.54,4.52,4.54,242400.0,4.52,4.54,4.52,4.54,242400.0
2014-03-12 14:30:00,4.53,4.54,4.53,4.53,52800.0,4.53,4.54,4.53,4.53,52800.0
2014-03-12 15:00:00,4.53,4.54,4.53,4.54,257600.0,4.53,4.54,4.53,4.54,257600.0
2014-03-12 15:30:00,4.54,4.55,4.54,4.55,424800.0,4.54,4.55,4.54,4.55,424800.0
2014-03-13 09:30:00,4.55,4.57,4.53,4.53,115200.0,4.55,4.57,4.53,4.53,115200.0
2014-03-13 10:00:00,4.53,4.53,4.51,4.52,107200.0,4.53,4.53,4.51,4.52,107200.0
2014-03-13 10:30:00,4.52,4.52,4.49,4.49,144000.0,4.52,4.52,4.49,4.49,144000.0
2014-03-13 11:00:00,4.49,4.51,4.49,4.5,165600.0,4.49,4.51,4.49,4.5,165600.0
2014-03-13 11:30:00,4.5,4.51,4.5,4.5,191200.0,4.5,4.51,4.5,4.5,191200.0
2014-03-13 12:00:00,4.5,4.5,4.48,4.48,133600.0,4.5,4.5,4.48,4.48,133600.0
2014-03-13 12:30:00,4.48,4.49,4.47,4.47,151200.0,4.48,4.49,4.47,4.47,151200.0
2014-03-13 13:00:00,4.47,4.47,4.46,4.47,171200.0,4.47,4.47,4.46,4.47,171200.0
2014-03-13 13:30:00,4.48,4.48,4.46,4.47,144000.0,4.48,4.48,4.46,4.47,144000.0
2014-03-13 14:00:00,4.47,4.47,4.46,4.46,242400.0,4.47,4.47,4.46,4.46,242400.0
2014-03-13 14:30:00,4.46,4.46,4.45,4.45,189600.0,4.46,4.46,4.45,4.45,189600.0
2014-03-13 15:00:00,4.45,4.46,4.44,4.45,240800.0,4.45,4.46,4.44,4.45,240800.0
2014-03-13 15:30:00,4.45,4.46,4.45,4.45,674400.0,4.45,4.46,4.45,4.45,674400.0
2014-03-14 09:30:00,4.45,4.49,4.41,4.46,92800.0,4.45,4.49,4.41,4.46,92800.0
2014-03-14 10:00:00,4.47,4.48,4.47,4.48,84800.0,4.47,4.48,4.47,4.48,84800.0
2014-03-14 10:30:00,4.48,4.48,4.46,4.46,78400.0,4.48,4.48,4.46,4.46,78400.0
2014-03-14 11:00:00,4.46,4.46,4.44,4.45,68000.0,4.46,4.46,4.44,4.45,68000.0
2014-03-14 11:30:00,4.45,4.47,4.45,4.46,181600.0,4.45,4.47,4.45,4.46,181600.0
2014-03-14 12:00:00,4.46,4.46,4.45,4.45,71200.0,4.46,4.46,4.45,4.45,71200.0
2014-03-14 12:30:00,4.45,4.47,4.45,4.46,109600.0,4.45,4.47,4.45,4.46,109600.0
2014-03-14 13:00:00,4.46,4.46,4.46,4.46,101600.0,4.46,4.46,4.46,4.46,101600.0
2014-03-14 13:30:00,4.46,4.47,4.46,4.47,128800.0,4.46,4.47,4.46,4.47,128800.0
2014-03-14 14:00:00,4.47,4.47,4.46,4.47,117600.0,4.47,4.47,4.46,4.47,117600.0
2014-03-14 14:30:00,4.46,4.47,4.46,4.46,109600.0,4.46,4.47,4.46,4.46,109600.0
2014-03-14 15:00:00,4.45,4.46,4.45,4.46,164800.0,4.45,4.46,4.45,4.46,164800.0
2014-03-14 15:30:00,4.46,4.46,4.45,4.45,663200.0,4.46,4.46,4.45,4.45,663200.0
2014-03-17 09:30:00,4.46,4.51,4.44,4.5,96800.0,4.46,4.51,4.44,4.5,96800.0
2014-03-17 10:00:00,4.5,4.5,4.48,4.48,192000.0,4.5,4.5,4.48,4.48,192000.0
2014-03-17 10:30:00,4.48,4.49,4.47,4.48,233600.0,4.48,4.49,4.47,4.48,233600.0
2014-03-17 11:00:00,4.48,4.49,4.48,4.48,93600.0,4.48,4.49,4.48,4.48,93600.0
2014-03-17 11:30:00,4.48,4.49,4.47,4.49,125600.0,4.48,4.49,4.47,4.49,125600.0
2014-03-17 12:00:00,4.49,4.5,4.49,4.49,76000.0,4.49,4.5,4.49,4.49,76000.0
2014-03-17 12:30:00,4.5,4.5,4.48,4.48,56000.0,4.5,4.5,4.48,4.48,56000.0
2014-03-17 13:00:00,4.48,4.5,4.48,4.48,131200.0,4.48,4.5,4.48,4.48,131200.0
2014-03-17 13:30:00,4.48,4.49,4.48,4.48,55200.0,4.48,4.49,4.48,4.48,55200.0
2014-03-17 14:00:00,4.48,4.49,4.48,4.49,96800.0,4.48,4.49,4.48,4.49,96800.0
2014-03-17 14:30:00,4.49,4.49,4.48,4.49,73600.0,4.49,4.49,4.48,4.49,73600.0
2014-03-17 15:00:00,4.49,4.49,4.48,4.48,109600.0,4.49,4.49,4.48,4.48,109600.0
2014-03-17 15:30:00,4.49,4.49,4.48,4.49,532000.0,4.49,4.49,4.48,4.49,532000.0
2014-03-18 09:30:00,4.49,4.5,4.48,4.49,56000.0,4.49,4.5,4.48,4.49,56000.0
2014-03-18 10:00:00,4.5,4.52,4.49,4.52,88000.0,4.5,4.52,4.49,4.52,88000.0
2014-03-18 10:30:00,4.52,4.52,4.5,4.5,136800.0,4.52,4.52,4.5,4.5,136800.0
2014-03-18 11:00:00,4.5,4.5,4.49,4.49,84800.0,4.5,4.5,4.49,4.49,84800.0
2014-03-18 11:30:00,4.49,4.51,4.49,4.51,112000.0,4.49,4.51,4.49,4.51,112000.0
2014-03-18 12:00:00,4.51,4.51,4.49,4.5,277600.0,4.51,4.51,4.49,4.5,277600.0
2014-03-18 12:30:00,4.5,4.5,4.5,4.5,351200.0,4.5,4.5,4.5,4.5,351200.0
2014-03-18 13:00:00,4.5,4.51,4.5,4.51,88000.0,4.5,4.51,4.5,4.51,88000.0
2014-03-18 13:30:00,4.51,4.52,4.5,4.51,616800.0,4.51,4.52,4.5,4.51,616800.0
2014-03-18 14:00:00,4.51,4.52,4.51,4.52,109600.0,4.51,4.52,4.51,4.52,109600.0
2014-03-18 14:30:00,4.52,4.52,4.52,4.52,80000.0,4.52,4.52,4.52,4.52,80000.0
2014-03-18 15:00:00,4.52,4.52,4.51,4.52,144000.0,4.52,4.52,4.51,4.52,144000.0
2014-03-18 15:30:00,4.52,4.53,4.52,4.53,530400.0,4.52,4.53,4.52,4.53,530400.0
2014-03-19 09:30:00,4.53,4.54,4.51,4.54,70400.0,4.53,4.54,4.51,4.54,70400.0
2014-03-19 10:00:00,4.53,4.54,4.53,4.54,44000.0,4.53,4.54,4.53,4.54,44000.0
2014-03-19 10:30:00,4.53,4.54,4.53,4.54,36800.0,4.53,4.54,4.53,4.54,36800.0
2014-03-19 11:00:00,4.54,4.54,4.53,4.54,76000.0,4.54,4.54,4.53,4.54,76000.0
2014-03-19 11:30:00,4.54,4.54,4.53,4.54,53600.0,4.54,4.54,4.53,4.54,53600.0
2014-03-19 12:00:00,4.54,4.54,4.53,4.53,30400.0,4.54,4.54,4.53,4.53,30400.0
2014-03-19 12:30:00,4.53,4.53,4.53,4.53,49600.0,4.53,4.53,4.53,4.53,49600.0
2014-03-19 13:00:00,4.53,4.53,4.53,4.53,28800.0,4.53,4.53,4.53,4.53,28800.0
2014-03-19 13:30:00,4.53,4.53,4.52,4.53,60800.0,4.53,4.53,4.52,4.53,60800.0
2014-03-19 14:00:00,4.53,4.54,4.52,4.54,213600.0,4.53,4.54,4.52,4.54,213600.0
2014-03-19 14:30:00,4.54,4.54,4.52,4.53,134400.0,4.54,4.54,4.52,4.53,134400.0
2014-03-19 15:00:00,4.53,4.53,4.49,4.51,234400.0,4.53,4.53,4.49,4.51,234400.0
2014-03-19 15:30:00,4.51,4.53,4.51,4.53,639200.0,4.51,4.53,4.51,4.53,639200.0
2014-03-20 09:30:00,4.52,4.53,4.49,4.5,84000.0,4.52,4.53,4.49,4.5,84000.0
2014-03-20 10:00:00,4.5,4.53,4.49,4.52,93600.0,4.5,4.53,4.49,4.52,93600.0
2014-03-20 10:30:00,4.52,4.53,4.52,4.52,71200.0,4.52,4.53,4.52,4.52,71200.0
2014-03-20 11:00:00,4.52,4.52,4.52,4.52,128000.0,4.52,4.52,4.52,4.52,128000.0
2014-03-20 11:30:00,4.52,4.52,4.52,4.52,110400.0,4.52,4.52,4.52,4.52,110400.0
2014-03-20 12:00:00,4.52,4.52,4.52,4.52,73600.0,4.52,4.52,4.52,4.52,73600.0
2014-03-20 12:30:00,4.52,4.53,4.52,4.53,38400.0,4.52,4.53,4.52,4.53,38400.0
2014-03-20 13:00:00,4.53,4.53,4.52,4.52,77600.0,4.53,4.53,4.52,4.52,77600.0
2014-03-20 13:30:00,4.52,4.52,4.51,4.52,54400.0,4.52,4.52,4.51,4.52,54400.0
2014-03-20 14:00:00,4.52,4.52,4.51,4.52,46400.0,4.52,4.52,4.51,4.52,46400.0
2014-03-20 14:30:00,4.52,4.52,4.52,4.52,88800.0,4.52,4.52,4.52,4.52,88800.0
2014-03-20 15:00:00,4.52,4.52,4.52,4.52,123200.0,4.52,4.52,4.52,4.52,123200.0
2014-03-20 15:30:00,4.52,4.52,4.51,4.52,708800.0,4.52,4.52,4.51,4.52,708800.0
2014-03-21 09:30:00,4.53,4.53,4.51,4.52,1384000.0,4.53,4.53,4.51,4.52,1384000.0
2014-03-21 10:00:00,4.52,4.54,4.52,4.53,98400.0,4.52,4.54,4.52,4.53,98400.0
2014-03-21 10:30:00,4.53,4.55,4.53,4.55,91200.0,4.53,4.55,4.53,4.55,91200.0
2014-03-21 11:00:00,4.54,4.56,4.54,4.55,64000.0,4.54,4.56,4.54,4.55,64000.0
2014-03-21 11:30:00,4.56,4.56,4.55,4.55,147200.0,4.56,4.56,4.55,4.55,147200.0
2014-03-21 12:00:00,4.55,4.55,4.54,4.54,70400.0,4.55,4.55,4.54,4.54,70400.0
2014-03-21 12:30:00,4.55,4.55,4.54,4.54,66400.0,4.55,4.55,4.54,4.54,66400.0
2014-03-21 13:00:00,4.54,4.54,4.53,4.53,143200.0,4.54,4.54,4.53,4.53,143200.0
2014-03-21 13:30:00,4.53,4.54,4.53,4.53,172000.0,4.53,4.54,4.53,4.53,172000.0
2014-03-21 14:00:00,4.53,4.54,4.53,4.53,172800.0,4.53,4.54,4.53,4.53,172800.0
2014-03-21 14:30:00,4.53,4.54,4.51,4.54,348000.0,4.53,4.54,4.51,4.54,348000.0
2014-03-21 15:00:00,4.54,4.54,4.53,4.53,216800.0,4.54,4.54,4.53,4.53,216800.0
2014-03-21 15:30:00,4.53,4.63,4.53,4.57,4425600.0,4.53,4.63,4.53,4.57,4425600.0
2014-03-24 09:30:00,4.58,4.62,4.55,4.56,308000.0,4.58,4.62,4.55,4.56,308000.0
2014-03-24 10:00:00,4.56,4.56,4.53,4.53,284000.0,4.56,4.56,4.53,4.53,284000.0
2014-03-24 10:30:00,4.53,4.54,4.52,4.52,285600.0,4.53,4.54,4.52,4.52,285600.0
2014-03-24 11:00:00,4.52,4.53,4.51,4.53,258400.0,4.52,4.53,4.51,4.53,258400.0
2014-03-24 11:30:00,4.52,4.53,4.5,4.51,171200.0,4.52,4.53,4.5,4.51,171200.0
2014-03-24 12:00:00,4.51,4.51,4.48,4.49,123200.0,4.51,4.51,4.48,4.49,123200.0
2014-03-24 12:30:00,4.49,4.49,4.48,4.49,98400.0,4.49,4.49,4.48,4.49,98400.0
2014-03-24 13:00:00,4.49,4.5,4.49,4.5,80000.0,4.49,4.5,4.49,4.5,80000.0
2014-03-24 13:30:00,4.5,4.51,4.5,4.51,107200.0,4.5,4.51,4.5,4.51,107200.0
2014-03-24 14:00:00,4.51,4.52,4.5,4.5,108800.0,4.51,4.52,4.5,4.5,108800.0
2014-03-24 14:30:00,4.5,4.51,4.5,4.51,160800.0,4.5,4.51,4.5,4.51,160800.0
2014-03-24 15:00:00,4.51,4.52,4.5,4.51,207200.0,4.51,4.52,4.5,4.51,207200.0
2014-03-24 15:30:00,4.52,4.53,4.51,4.52,590400.0,4.52,4.53,4.51,4.52,590400.0
2014-03-25 09:30:00,4.54,4.55,4.49,4.54,146400.0,4.54,4.55,4.49,4.54,146400.0
2014-03-25 10:00:00,4.54,4.57,4.54,4.57,255200.0,4.54,4.57,4.54,4.57,255200.0
2014-03-25 10:30:00,4.57,4.58,4.55,4.55,200800.0,4.57,4.58,4.55,4.55,200800.0
2014-03-25 11:00:00,4.55,4.56,4.55,4.55,228000.0,4.55,4.56,4.55,4.55,228000.0
2014-03-25 11:30:00,4.55,4.55,4.53,4.53,185600.0,4.55,4.55,4.53,4.53,185600.0
2014-03-25 12:00:00,4.53,4.54,4.51,4.51,139200.0,4.53,4.54,4.51,4.51,139200.0
2014-03-25 12:30:00,4.52,4.53,4.52,4.52,122400.0,4.52,4.53,4.52,4.52,122400.0
2014-03-25 13:00:00,4.52,4.55,4.52,4.54,84800.0,4.52,4.55,4.52,4.54,84800.0
2014-03-25 13:30:00,4.54,4.54,4.53,4.54,120800.0,4.54,4.54,4.53,4.54,120800.0
2014-03-25 14:00:00,4.54,4.54,4.52,4.52,213600.0,4.54,4.54,4.52,4.52,213600.0
2014-03-25 14:30:00,4.52,4.53,4.51,4.52,375200.0,4.52,4.53,4.51,4.52,375200.0
2014-03-25 15:00:00,4.52,4.53,4.52,4.52,297600.0,4.52,4.53,4.52,4.52,297600.0
2014-03-25 15:30:00,4.52,4.54,4.52,4.54,626400.0,4.52,4.54,4.52,4.54,626400.0
2014-03-26 09:30:00,4.55,4.57,4.53,4.53,184800.0,4.55,4.57,4.53,4.53,184800.0
2014-03-26 10:00:00,4.52,4.55,4.52,4.53,173600.0,4.52,4.55,4.52,4.53,173600.0
2014-03-26 10:30:00,4.53,4.53,4.48,4.48,315200.0,4.53,4.53,4.48,4.48,315200.0
2014-03-26 11:00:00,4.49,4.5,4.48,4.49,291200.0,4.49,4.5,4.48,4.49,291200.0
2014-03-26 11:30:00,4.49,4.5,4.48,4.48,227200.0,4.49,4.5,4.48,4.48,227200.0
2014-03-26 12:00:00,4.48,4.48,4.46,4.46,267200.0,4.48,4.48,4.46,4.46,267200.0
2014-03-26 12:30:00,4.46,4.48,4.46,4.47,245600.0,4.46,4.48,4.46,4.47,245600.0
2014-03-26 13:00:00,4.48,4.48,4.46,4.46,284800.0,4.48,4.48,4.46,4.46,284800.0
2014-03-26 13:30:00,4.46,4.47,4.45,4.45,291200.0,4.46,4.47,4.45,4.45,291200.0
2014-03-26 14:00:00,4.45,4.45,4.43,4.43,394400.0,4.45,4.45,4.43,4.43,394400.0
2014-03-26 14:30:00,4.43,4.45,4.43,4.45,192000.0,4.43,4.45,4.43,4.45,192000.0
2014-03-26 15:00:00,4.45,4.45,4.44,4.45,292000.0,4.45,4.45,4.44,4.45,292000.0
2014-03-26 15:30:00,4.45,4.46,4.43,4.43,779200.0,4.45,4.46,4.43,4.43,779200.0
2014-03-27 09:30:00,4.42,4.44,4.4,4.42,404800.0,4.42,4.44,4.4,4.42,404800.0
2014-03-27 10:00:00,4.42,4.44,4.41,4.43,200000.0,4.42,4.44,4.41,4.43,200000.0
2014-03-27 10:30:00,4.43,4.43,4.41,4.41,156800.0,4.43,4.43,4.41,4.41,156800.0
2014-03-27 11:00:00,4.41,4.41,4.4,4.4,182400.0,4.41,4.41,4.4,4.4,182400.0
2014-03-27 11:30:00,4.4,4.41,4.4,4.41,248800.0,4.4,4.41,4.4,4.41,248800.0
2014-03-27 12:00:00,4.41,4.42,4.41,4.42,189600.0,4.41,4.42,4.41,4.42,189600.0
2014-03-27 12:30:00,4.42,4.42,4.41,4.41,79200.0,4.42,4.42,4.41,4.41,79200.0
2014-03-27 13:00:00,4.41,4.42,4.41,4.41,80000.0,4.41,4.42,4.41,4.41,80000.0
2014-03-27 13:30:00,4.41,4.41,4.4,4.41,183200.0,4.41,4.41,4.4,4.41,183200.0
2014-03-27 14:00:00,4.41,4.41,4.4,4.41,207200.0,4.41,4.41,4.4,4.41,207200.0
2014-03-27 14:30:00,4.41,4.41,4.4,4.4,246400.0,4.41,4.41,4.4,4.4,246400.0
2014-03-27 15:00:00,4.4,4.42,4.4,4.42,260800.0,4.4,4.42,4.4,4.42,260800.0
2014-03-27 15:30:00,4.42,4.43,4.41,4.43,981600.0,4.42,4.43,4.41,4.43,981600.0
2014-03-28 09:30:00,4.43,4.46,4.41,4.45,249600.0,4.43,4.46,4.41,4.45,249600.0
2014-03-28 10:00:00,4.45,4.49,4.45,4.49,415200.0,4.45,4.49,4.45,4.49,415200.0
2014-03-28 10:30:00,4.49,4.51,4.48,4.51,269600.0,4.49,4.51,4.48,4.51,269600.0
2014-03-28 11:00:00,4.51,4.51,4.5,4.5,152000.0,4.51,4.51,4.5,4.5,152000.0
2014-03-28 11:30:00,4.5,4.5,4.49,4.49,259200.0,4.5,4.5,4.49,4.49,259200.0
2014-03-28 12:00:00,4.49,4.49,4.48,4.49,180800.0,4.49,4.49,4.48,4.49,180800.0
2014-03-28 12:30:00,4.49,4.49,4.49,4.49,160000.0,4.49,4.49,4.49,4.49,160000.0
2014-03-28 13:00:00,4.49,4.49,4.48,4.49,147200.0,4.49,4.49,4.48,4.49,147200.0
2014-03-28 13:30:00,4.49,4.49,4.47,4.47,169600.0,4.49,4.49,4.47,4.47,169600.0
2014-03-28 14:00:00,4.47,4.47,4.45,4.47,276800.0,4.47,4.47,4.45,4.47,276800.0
2014-03-28 14:30:00,4.47,4.47,4.46,4.47,388000.0,4.47,4.47,4.46,4.47,388000.0
2014-03-28 15:00:00,4.47,4.48,4.47,4.48,292800.0,4.47,4.48,4.47,4.48,292800.0
2014-03-28 15:30:00,4.48,4.49,4.48,4.49,849600.0,4.48,4.49,4.48,4.49,849600.0
2014-03-31 09:30:00,4.52,4.54,4.5,4.53,176800.0,4.52,4.54,4.5,4.53,176800.0
2014-03-31 10:00:00,4.53,4.54,4.52,4.54,128800.0,4.53,4.54,4.52,4.54,128800.0
2014-03-31 10:30:00,4.54,4.55,4.54,4.55,143200.0,4.54,4.55,4.54,4.55,143200.0
2014-03-31 11:00:00,4.55,4.55,4.53,4.54,176800.0,4.55,4.55,4.53,4.54,176800.0
2014-03-31 11:30:00,4.53,4.55,4.53,4.54,109600.0,4.53,4.55,4.53,4.54,109600.0
2014-03-31 12:00:00,4.54,4.56,4.54,4.56,79200.0,4.54,4.56,4.54,4.56,79200.0
2014-03-31 12:30:00,4.56,4.56,4.55,4.56,58400.0,4.56,4.56,4.55,4.56,58400.0
2014-03-31 13:00:00,4.56,4.57,4.56,4.56,148000.0,4.56,4.57,4.56,4.56,148000.0
2014-03-31 13:30:00,4.56,4.56,4.55,4.55,104000.0,4.56,4.56,4.55,4.55,104000.0
2014-03-31 14:00:00,4.55,4.56,4.55,4.55,136800.0,4.55,4.56,4.55,4.55,136800.0
2014-03-31 14:30:00,4.55,4.55,4.55,4.55,129600.0,4.55,4.55,4.55,4.55,129600.0
2014-03-31 15:00:00,4.55,4.55,4.54,4.55,216000.0,4.55,4.55,4.54,4.55,216000.0
2014-03-31 15:30:00,4.55,4.56,4.55,4.55,743200.0,4.55,4.56,4.55,4.55,743200.0
2014-04-01 09:30:00,4.56,4.57,4.55,4.56,247200.0,4.56,4.57,4.55,4.56,247200.0
2014-04-01 10:00:00,4.56,4.59,4.56,4.59,800000.0,4.56,4.59,4.56,4.59,800000.0
2014-04-01 10:30:00,4.59,4.6,4.59,4.59,268000.0,4.59,4.6,4.59,4.59,268000.0
2014-04-01 11:00:00,4.59,4.59,4.59,4.59,173600.0,4.59,4.59,4.59,4.59,173600.0
2014-04-01 11:30:00,4.59,4.59,4.58,4.58,153600.0,4.59,4.59,4.58,4.58,153600.0
2014-04-01 12:00:00,4.58,4.58,4.57,4.57,163200.0,4.58,4.58,4.57,4.57,163200.0
2014-04-01 12:30:00,4.57,4.57,4.56,4.57,170400.0,4.57,4.57,4.56,4.57,170400.0
2014-04-01 13:00:00,4.57,4.57,4.56,4.56,136800.0,4.57,4.57,4.56,4.56,136800.0
2014-04-01 13:30:00,4.56,4.57,4.55,4.56,353600.0,4.56,4.57,4.55,4.56,353600.0
2014-04-01 14:00:00,4.56,4.56,4.55,4.55,248000.0,4.56,4.56,4.55,4.55,248000.0
2014-04-01 14:30:00,4.55,4.55,4.54,4.54,380800.0,4.55,4.55,4.54,4.54,380800.0
2014-04-01 15:00:00,4.54,4.55,4.54,4.55,348800.0,4.54,4.55,4.54,4.55,348800.0
2014-04-01 15:30:00,4.55,4.57,4.55,4.57,1580800.0,4.55,4.57,4.55,4.57,1580800.0
2014-04-02 09:30:00,4.59,4.59,4.57,4.58,288000.0,4.59,4.59,4.57,4.58,288000.0
2014-04-02 10:00:00,4.58,4.6,4.58,4.58,163200.0,4.58,4.6,4.58,4.58,163200.0
2014-04-02 10:30:00,4.58,4.6,4.58,4.6,159200.0,4.58,4.6,4.58,4.6,159200.0
2014-04-02 11:00:00,4.6,4.6,4.58,4.59,157600.0,4.6,4.6,4.58,4.59,157600.0
2014-04-02 11:30:00,4.59,4.6,4.59,4.6,86400.0,4.59,4.6,4.59,4.6,86400.0
2014-04-02 12:00:00,4.6,4.6,4.59,4.6,98400.0,4.6,4.6,4.59,4.6,98400.0
2014-04-02 12:30:00,4.59,4.59,4.59,4.59,78400.0,4.59,4.59,4.59,4.59,78400.0
2014-04-02 13:00:00,4.59,4.59,4.59,4.59,172800.0,4.59,4.59,4.59,4.59,172800.0
2014-04-02 13:30:00,4.6,4.6,4.59,4.59,102400.0,4.6,4.6,4.59,4.59,102400.0
2014-04-02 14:00:00,4.59,4.6,4.59,4.6,148000.0,4.59,4.6,4.59,4.6,148000.0
2014-04-02 14:30:00,4.6,4.6,4.6,4.6,76000.0,4.6,4.6,4.6,4.6,76000.0
2014-04-02 15:00:00,4.6,4.62,4.6,4.62,204000.0,4.6,4.62,4.6,4.62,204000.0
2014-04-02 15:30:00,4.62,4.62,4.61,4.61,412800.0,4.62,4.62,4.61,4.61,412800.0
2014-04-03 09:30:00,4.62,4.62,4.59,4.61,86400.0,4.62,4.62,4.59,4.61,86400.0
2014-04-03 10:00:00,4.6,4.66,4.6,4.65,298400.0,4.6,4.66,4.6,4.65,298400.0
2014-04-03 10:30:00,4.65,4.66,4.64,4.65,168800.0,4.65,4.66,4.64,4.65,168800.0
2014-04-03 11:00:00,4.65,4.65,4.62,4.62,130400.0,4.65,4.65,4.62,4.62,130400.0
2014-04-03 11:30:00,4.63,4.63,4.61,4.63,129600.0,4.63,4.63,4.61,4.63,129600.0
2014-04-03 12:00:00,4.63,4.64,4.63,4.64,95200.0,4.63,4.64,4.63,4.64,95200.0
2014-04-03 12:30:00,4.64,4.64,4.63,4.64,125600.0,4.64,4.64,4.63,4.64,125600.0
2014-04-03 13:00:00,4.64,4.65,4.63,4.63,88800.0,4.64,4.65,4.63,4.63,88800.0
2014-04-03 13:30:00,4.63,4.63,4.62,4.62,106400.0,4.63,4.63,4.62,4.62,106400.0
2014-04-03 14:00:00,4.62,4.62,4.61,4.62,160000.0,4.62,4.62,4.61,4.62,160000.0
2014-04-03 14:30:00,4.62,4.62,4.6,4.61,164000.0,4.62,4.62,4.6,4.61,164000.0
2014-04-03 15:00:00,4.62,4.63,4.61,4.63,208000.0,4.62,4.63,4.61,4.63,208000.0
2014-04-03 15:30:00,4.63,4.64,4.63,4.63,508000.0,4.63,4.64,4.63,4.63,508000.0
2014-04-04 09:30:00,4.66,4.68,4.65,4.66,258400.0,4.66,4.68,4.65,4.66,258400.0
2014-04-04 10:00:00,4.66,4.69,4.65,4.68,175200.0,4.66,4.69,4.65,4.68,175200.0
2014-04-04 10:30:00,4.68,4.69,4.67,4.68,163200.0,4.68,4.69,4.67,4.68,163200.0
2014-04-04 11:00:00,4.67,4.67,4.63,4.63,261600.0,4.67,4.67,4.63,4.63,261600.0
2014-04-04 11:30:00,4.63,4.64,4.61,4.61,172000.0,4.63,4.64,4.61,4.61,172000.0
2014-04-04 12:00:00,4.61,4.61,4.58,4.6,146400.0,4.61,4.61,4.58,4.6,146400.0
2014-04-04 12:30:00,4.6,4.61,4.59,4.6,355200.0,4.6,4.61,4.59,4.6,355200.0
2014-04-04 13:00:00,4.6,4.64,4.6,4.63,549600.0,4.6,4.64,4.6,4.63,549600.0
2014-04-04 13:30:00,4.63,4.63,4.62,4.63,763200.0,4.63,4.63,4.62,4.63,763200.0
2014-04-04 14:00:00,4.63,4.63,4.61,4.62,261600.0,4.63,4.63,4.61,4.62,261600.0
2014-04-04 14:30:00,4.62,4.62,4.61,4.62,412800.0,4.62,4.62,4.61,4.62,412800.0
2014-04-04 15:00:00,4.62,4.62,4.61,4.62,282400.0,4.62,4.62,4.61,4.62,282400.0
2014-04-04 15:30:00,4.62,4.62,4.61,4.61,809600.0,4.62,4.62,4.61,4.61,809600.0
2014-04-07 09:30:00,4.61,4.62,4.56,4.58,1169600.0,4.61,4.62,4.56,4.58,1169600.0
2014-04-07 10:00:00,4.58,4.58,4.53,4.54,289600.0,4.58,4.58,4.53,4.54,289600.0
2014-04-07 10:30:00,4.54,4.57,4.53,4.54,617600.0,4.54,4.57,4.53,4.54,617600.0
2014-04-07 11:00:00,4.54,4.56,4.53,4.54,376800.0,4.54,4.56,4.53,4.54,376800.0
2014-04-07 11:30:00,4.54,4.55,4.53,4.54,657600.0,4.54,4.55,4.53,4.54,657600.0
2014-04-07 12:00:00,4.54,4.54,4.52,4.53,1039200.0,4.54,4.54,4.52,4.53,1039200.0
2014-04-07 12:30:00,4.54,4.54,4.53,4.54,706400.0,4.54,4.54,4.53,4.54,706400.0
2014-04-07 13:00:00,4.54,4.54,4.52,4.53,159200.0,4.54,4.54,4.52,4.53,159200.0
2014-04-07 13:30:00,4.53,4.54,4.52,4.53,425600.0,4.53,4.54,4.52,4.53,425600.0
2014-04-07 14:00:00,4.53,4.53,4.51,4.52,240800.0,4.53,4.53,4.51,4.52,240800.0
2014-04-07 14:30:00,4.52,4.54,4.52,4.54,403200.0,4.52,4.54,4.52,4.54,403200.0
2014-04-07 15:00:00,4.54,4.54,4.52,4.54,1104000.0,4.54,4.54,4.52,4.54,1104000.0
2014-04-07 15:30:00,4.54,4.54,4.52,4.53,1392000.0,4.54,4.54,4.52,4.53,1392000.0
2014-04-08 09:30:00,4.53,4.56,4.38,4.53,268000.0,4.53,4.56,4.38,4.53,268000.0
2014-04-08 10:00:00,4.53,4.56,4.52,4.53,511200.0,4.53,4.56,4.52,4.53,511200.0
2014-04-08 10:30:00,4.53,4.55,4.53,4.54,176000.0,4.53,4.55,4.53,4.54,176000.0
2014-04-08 11:00:00,4.54,4.58,4.54,4.56,196000.0,4.54,4.58,4.54,4.56,196000.0
2014-04-08 11:30:00,4.56,4.57,4.56,4.57,324000.0,4.56,4.57,4.56,4.57,324000.0
2014-04-08 12:00:00,4.57,4.58,4.57,4.58,148000.0,4.57,4.58,4.57,4.58,148000.0
2014-04-08 12:30:00,4.58,4.58,4.57,4.58,341600.0,4.58,4.58,4.57,4.58,341600.0
2014-04-08 13:00:00,4.58,4.6,4.58,4.6,129600.0,4.58,4.6,4.58,4.6,129600.0
2014-04-08 13:30:00,4.6,4.6,4.59,4.6,181600.0,4.6,4.6,4.59,4.6,181600.0
2014-04-08 14:00:00,4.6,4.6,4.59,4.6,398400.0,4.6,4.6,4.59,4.6,398400.0
2014-04-08 14:30:00,4.6,4.6,4.58,4.59,203200.0,4.6,4.6,4.58,4.59,203200.0
2014-04-08 15:00:00,4.59,4.59,4.58,4.59,330400.0,4.59,4.59,4.58,4.59,330400.0
2014-04-08 15:30:00,4.59,4.61,4.59,4.61,1205600.0,4.59,4.61,4.59,4.61,1205600.0
2014-04-09 09:30:00,4.61,4.63,4.6,4.62,368000.0,4.61,4.63,4.6,4.62,368000.0
2014-04-09 10:00:00,4.62,4.63,4.61,4.62,220000.0,4.62,4.63,4.61,4.62,220000.0
2014-04-09 10:30:00,4.62,4.63,4.61,4.62,210400.0,4.62,4.63,4.61,4.62,210400.0
2014-04-09 11:00:00,4.61,4.62,4.61,4.62,219200.0,4.61,4.62,4.61,4.62,219200.0
2014-04-09 11:30:00,4.61,4.62,4.61,4.62,104800.0,4.61,4.62,4.61,4.62,104800.0
2014-04-09 12:00:00,4.62,4.63,4.62,4.63,163200.0,4.62,4.63,4.62,4.63,163200.0
2014-04-09 12:30:00,4.63,4.64,4.62,4.63,143200.0,4.63,4.64,4.62,4.63,143200.0
2014-04-09 13:00:00,4.63,4.63,4.62,4.62,100800.0,4.63,4.63,4.62,4.62,100800.0
2014-04-09 13:30:00,4.62,4.63,4.62,4.62,142400.0,4.62,4.63,4.62,4.62,142400.0
2014-04-09 14:00:00,4.62,4.65,4.62,4.65,119200.0,4.62,4.65,4.62,4.65,119200.0
2014-04-09 14:30:00,4.65,4.65,4.63,4.63,237600.0,4.65,4.65,4.63,4.63,237600.0
2014-04-09 15:00:00,4.63,4.63,4.62,4.63,466400.0,4.63,4.63,4.62,4.63,466400.0
2014-04-09 15:30:00,4.62,4.66,4.62,4.65,1839200.0,4.62,4.66,4.62,4.65,1839200.0
2014-04-10 09:30:00,4.65,4.66,4.62,4.63,160000.0,4.65,4.66,4.62,4.63,160000.0
2014-04-10 10:00:00,4.63,4.66,4.62,4.66,206400.0,4.63,4.66,4.62,4.66,206400.0
2014-04-10 10:30:00,4.66,4.67,4.64,4.64,300800.0,4.66,4.67,4.64,4.64,300800.0
2014-04-10 11:00:00,4.63,4.63,4.61,4.62,268800.0,4.63,4.63,4.61,4.62,268800.0
2014-04-10 11:30:00,4.62,4.63,4.61,4.61,188800.0,4.62,4.63,4.61,4.61,188800.0
2014-04-10 12:00:00,4.61,4.61,4.59,4.6,195200.0,4.61,4.61,4.59,4.6,195200.0
2014-04-10 12:30:00,4.61,4.61,4.6,4.6,226400.0,4.61,4.61,4.6,4.6,226400.0
2014-04-10 13:00:00,4.6,4.61,4.59,4.6,178400.0,4.6,4.61,4.59,4.6,178400.0
2014-04-10 13:30:00,4.6,4.62,4.6,4.62,204000.0,4.6,4.62,4.6,4.62,204000.0
2014-04-10 14:00:00,4.62,4.62,4.6,4.61,307200.0,4.62,4.62,4.6,4.61,307200.0
2014-04-10 14:30:00,4.61,4.61,4.6,4.61,371200.0,4.61,4.61,4.6,4.61,371200.0
2014-04-10 15:00:00,4.61,4.61,4.59,4.59,516800.0,4.61,4.61,4.59,4.59,516800.0
2014-04-10 15:30:00,4.59,4.61,4.59,4.59,793600.0,4.59,4.61,4.59,4.59,793600.0
2014-04-11 09:30:00,4.56,4.57,4.55,4.55,189600.0,4.56,4.57,4.55,4.55,189600.0
2014-04-11 10:00:00,4.55,4.55,4.51,4.53,207200.0,4.55,4.55,4.51,4.53,207200.0
2014-04-11 10:30:00,4.52,4.55,4.52,4.54,114400.0,4.52,4.55,4.52,4.54,114400.0
2014-04-11 11:00:00,4.54,4.54,4.52,4.52,99200.0,4.54,4.54,4.52,4.52,99200.0
2014-04-11 11:30:00,4.52,4.52,4.5,4.5,236000.0,4.52,4.52,4.5,4.5,236000.0
2014-04-11 12:00:00,4.51,4.51,4.48,4.48,232800.0,4.51,4.51,4.48,4.48,232800.0
2014-04-11 12:30:00,4.48,4.49,4.48,4.48,126400.0,4.48,4.49,4.48,4.48,126400.0
2014-04-11 13:00:00,4.48,4.48,4.47,4.47,103200.0,4.48,4.48,4.47,4.47,103200.0
2014-04-11 13:30:00,4.47,4.48,4.46,4.47,152800.0,4.47,4.48,4.46,4.47,152800.0
2014-04-11 14:00:00,4.47,4.47,4.46,4.46,118400.0,4.47,4.47,4.46,4.46,118400.0
2014-04-11 14:30:00,4.46,4.46,4.43,4.45,217600.0,4.46,4.46,4.43,4.45,217600.0
2014-04-11 15:00:00,4.45,4.45,4.43,4.45,266400.0,4.45,4.45,4.43,4.45,266400.0
2014-04-11 15:30:00,4.45,4.45,4.43,4.43,748000.0,4.45,4.45,4.43,4.43,748000.0
2014-04-14 09:30:00,4.46,4.49,4.41,4.41,258400.0,4.46,4.49,4.41,4.41,258400.0
2014-04-14 10:00:00,4.42,4.43,4.41,4.41,268800.0,4.42,4.43,4.41,4.41,268800.0
2014-04-14 10:30:00,4.41,4.46,4.41,4.46,184800.0,4.41,4.46,4.41,4.46,184800.0
2014-04-14 11:00:00,4.45,4.46,4.45,4.46,181600.0,4.45,4.46,4.45,4.46,181600.0
2014-04-14 11:30:00,4.46,4.47,4.45,4.45,140800.0,4.46,4.47,4.45,4.45,140800.0
2014-04-14 12:00:00,4.45,4.47,4.45,4.47,313600.0,4.45,4.47,4.45,4.47,313600.0
2014-04-14 12:30:00,4.47,4.48,4.47,4.48,161600.0,4.47,4.48,4.47,4.48,161600.0
2014-04-14 13:00:00,4.47,4.47,4.45,4.45,64800.0,4.47,4.47,4.45,4.45,64800.0
2014-04-14 13:30:00,4.45,4.46,4.45,4.45,101600.0,4.45,4.46,4.45,4.45,101600.0
2014-04-14 14:00:00,4.45,4.45,4.43,4.43,107200.0,4.45,4.45,4.43,4.43,107200.0
2014-04-14 14:30:00,4.43,4.44,4.43,4.43,135200.0,4.43,4.44,4.43,4.43,135200.0
2014-04-14 15:00:00,4.43,4.43,4.41,4.41,403200.0,4.43,4.43,4.41,4.41,403200.0
2014-04-14 15:30:00,4.41,4.43,4.41,4.43,732000.0,4.41,4.43,4.41,4.43,732000.0
2014-04-15 09:30:00,4.44,4.44,4.42,4.44,52000.0,4.44,4.44,4.42,4.44,52000.0
2014-04-15 10:00:00,4.44,4.45,4.4,4.41,75200.0,4.44,4.45,4.4,4.41,75200.0
2014-04-15 10:30:00,4.39,4.42,4.39,4.4,131200.0,4.39,4.42,4.39,4.4,131200.0
2014-04-15 11:00:00,4.4,4.42,4.4,4.42,203200.0,4.4,4.42,4.4,4.42,203200.0
2014-04-15 11:30:00,4.42,4.43,4.39,4.41,161600.0,4.42,4.43,4.39,4.41,161600.0
2014-04-15 12:00:00,4.4,4.4,4.39,4.4,186400.0,4.4,4.4,4.39,4.4,186400.0
2014-04-15 12:30:00,4.4,4.4,4.38,4.38,56800.0,4.4,4.4,4.38,4.38,56800.0
2014-04-15 13:00:00,4.38,4.39,4.38,4.39,60800.0,4.38,4.39,4.38,4.39,60800.0
2014-04-15 13:30:00,4.4,4.42,4.39,4.42,145600.0,4.4,4.42,4.39,4.42,145600.0
2014-04-15 14:00:00,4.42,4.43,4.41,4.43,76800.0,4.42,4.43,4.41,4.43,76800.0
2014-04-15 14:30:00,4.43,4.45,4.43,4.43,150400.0,4.43,4.45,4.43,4.43,150400.0
2014-04-15 15:00:00,4.43,4.45,4.43,4.45,181600.0,4.43,4.45,4.43,4.45,181600.0
2014-04-15 15:30:00,4.45,4.45,4.43,4.44,256800.0,4.45,4.45,4.43,4.44,256800.0
2014-04-16 09:30:00,4.46,4.46,4.43,4.45,178400.0,4.46,4.46,4.43,4.45,178400.0
2014-04-16 10:00:00,4.45,4.48,4.45,4.47,150400.0,4.45,4.48,4.45,4.47,150400.0
2014-04-16 10:30:00,4.47,4.48,4.46,4.46,152800.0,4.47,4.48,4.46,4.46,152800.0
2014-04-16 11:00:00,4.46,4.49,4.45,4.49,152000.0,4.46,4.49,4.45,4.49,152000.0
2014-04-16 11:30:00,4.49,4.49,4.48,4.49,58400.0,4.49,4.49,4.48,4.49,58400.0
2014-04-16 12:00:00,4.49,4.5,4.49,4.5,85600.0,4.49,4.5,4.49,4.5,85600.0
2014-04-16 12:30:00,4.5,4.51,4.5,4.5,160800.0,4.5,4.51,4.5,4.5,160800.0
2014-04-16 13:00:00,4.5,4.51,4.48,4.49,104000.0,4.5,4.51,4.48,4.49,104000.0
2014-04-16 13:30:00,4.49,4.49,4.48,4.48,97600.0,4.49,4.49,4.48,4.48,97600.0
2014-04-16 14:00:00,4.49,4.49,4.48,4.48,117600.0,4.49,4.49,4.48,4.48,117600.0
2014-04-16 14:30:00,4.48,4.51,4.48,4.51,260000.0,4.48,4.51,4.48,4.51,260000.0
2014-04-16 15:00:00,4.51,4.51,4.5,4.51,188800.0,4.51,4.51,4.5,4.51,188800.0
2014-04-16 15:30:00,4.51,4.51,4.5,4.51,439200.0,4.51,4.51,4.5,4.51,439200.0
2014-04-17 09:30:00,4.51,4.54,4.51,4.53,104000.0,4.51,4.54,4.51,4.53,104000.0
2014-04-17 10:00:00,4.53,4.56,4.53,4.56,184000.0,4.53,4.56,4.53,4.56,184000.0
2014-04-17 10:30:00,4.56,4.58,4.56,4.56,201600.0,4.56,4.58,4.56,4.56,201600.0
2014-04-17 11:00:00,4.57,4.57,4.56,4.57,112800.0,4.57,4.57,4.56,4.57,112800.0
2014-04-17 11:30:00,4.56,4.57,4.56,4.57,100800.0,4.56,4.57,4.56,4.57,100800.0
2014-04-17 12:00:00,4.56,4.57,4.56,4.56,128000.0,4.56,4.57,4.56,4.56,128000.0
2014-04-17 12:30:00,4.56,4.56,4.55,4.56,112800.0,4.56,4.56,4.55,4.56,112800.0
2014-04-17 13:00:00,4.56,4.57,4.55,4.56,352000.0,4.56,4.57,4.55,4.56,352000.0
2014-04-17 13:30:00,4.56,4.57,4.56,4.57,84000.0,4.56,4.57,4.56,4.57,84000.0
2014-04-17 14:00:00,4.57,4.59,4.57,4.58,135200.0,4.57,4.59,4.57,4.58,135200.0
2014-04-17 14:30:00,4.58,4.58,4.57,4.57,88800.0,4.58,4.58,4.57,4.57,88800.0
2014-04-17 15:00:00,4.57,4.58,4.57,4.58,126400.0,4.57,4.58,4.57,4.58,126400.0
2014-04-17 15:30:00,4.58,4.58,4.56,4.56,798400.0,4.58,4.58,4.56,4.56,798400.0
2014-04-21 09:30:00,4.56,4.59,4.54,4.56,94400.0,4.56,4.59,4.54,4.56,94400.0
2014-04-21 10:00:00,4.56,4.57,4.56,4.56,139200.0,4.56,4.57,4.56,4.56,139200.0
2014-04-21 10:30:00,4.56,4.56,4.54,4.56,208000.0,4.56,4.56,4.54,4.56,208000.0
2014-04-21 11:00:00,4.56,4.58,4.55,4.57,63200.0,4.56,4.58,4.55,4.57,63200.0
2014-04-21 11:30:00,4.57,4.57,4.56,4.56,116000.0,4.57,4.57,4.56,4.56,116000.0
2014-04-21 12:00:00,4.56,4.56,4.53,4.54,256800.0,4.56,4.56,4.53,4.54,256800.0
2014-04-21 12:30:00,4.54,4.54,4.52,4.53,148800.0,4.54,4.54,4.52,4.53,148800.0
2014-04-21 13:00:00,4.53,4.55,4.53,4.54,126400.0,4.53,4.55,4.53,4.54,126400.0
2014-04-21 13:30:00,4.54,4.54,4.52,4.52,135200.0,4.54,4.54,4.52,4.52,135200.0
2014-04-21 14:00:00,4.53,4.53,4.52,4.52,97600.0,4.53,4.53,4.52,4.52,97600.0
2014-04-21 14:30:00,4.53,4.55,4.52,4.55,149600.0,4.53,4.55,4.52,4.55,149600.0
2014-04-21 15:00:00,4.55,4.55,4.53,4.54,60800.0,4.55,4.55,4.53,4.54,60800.0
2014-04-21 15:30:00,4.54,4.56,4.54,4.55,323200.0,4.54,4.56,4.54,4.55,323200.0
2014-04-22 09:30:00,4.56,4.59,4.56,4.57,120000.0,4.56,4.59,4.56,4.57,120000.0
2014-04-22 10:00:00,4.58,4.6,4.57,4.59,1039200.0,4.58,4.6,4.57,4.59,1039200.0
2014-04-22 10:30:00,4.59,4.59,4.56,4.56,447200.0,4.59,4.59,4.56,4.56,447200.0
2014-04-22 11:00:00,4.57,4.58,4.57,4.58,64800.0,4.57,4.58,4.57,4.58,64800.0
2014-04-22 11:30:00,4.58,4.6,4.58,4.59,47200.0,4.58,4.6,4.58,4.59,47200.0
2014-04-22 12:00:00,4.6,4.6,4.59,4.6,56000.0,4.6,4.6,4.59,4.6,56000.0
2014-04-22 12:30:00,4.6,4.6,4.6,4.6,78400.0,4.6,4.6,4.6,4.6,78400.0
2014-04-22 13:00:00,4.6,4.61,4.59,4.59,65600.0,4.6,4.61,4.59,4.59,65600.0
2014-04-22 13:30:00,4.59,4.6,4.59,4.59,64000.0,4.59,4.6,4.59,4.59,64000.0
2014-04-22 14:00:00,4.59,4.59,4.58,4.59,68800.0,4.59,4.59,4.58,4.59,68800.0
2014-04-22 14:30:00,4.59,4.59,4.57,4.57,107200.0,4.59,4.59,4.57,4.57,107200.0
2014-04-22 15:00:00,4.57,4.57,4.55,4.55,157600.0,4.57,4.57,4.55,4.55,157600.0
2014-04-22 15:30:00,4.55,4.56,4.55,4.55,427200.0,4.55,4.56,4.55,4.55,427200.0
2014-04-23 09:30:00,4.54,4.56,4.51,4.54,275200.0,4.54,4.56,4.51,4.54,275200.0
2014-04-23 10:00:00,4.55,4.56,4.54,4.55,245600.0,4.55,4.56,4.54,4.55,245600.0
2014-04-23 10:30:00,4.55,4.55,4.52,4.52,208000.0,4.55,4.55,4.52,4.52,208000.0
2014-04-23 11:00:00,4.52,4.53,4.51,4.53,93600.0,4.52,4.53,4.51,4.53,93600.0
2014-04-23 11:30:00,4.52,4.53,4.51,4.53,102400.0,4.52,4.53,4.51,4.53,102400.0
2014-04-23 12:00:00,4.53,4.53,4.51,4.52,218400.0,4.53,4.53,4.51,4.52,218400.0
2014-04-23 12:30:00,4.52,4.53,4.51,4.51,164000.0,4.52,4.53,4.51,4.51,164000.0
2014-04-23 13:00:00,4.51,4.52,4.51,4.52,80800.0,4.51,4.52,4.51,4.52,80800.0
2014-04-23 13:30:00,4.52,4.52,4.49,4.49,173600.0,4.52,4.52,4.49,4.49,173600.0
2014-04-23 14:00:00,4.49,4.5,4.49,4.5,172800.0,4.49,4.5,4.49,4.5,172800.0
2014-04-23 14:30:00,4.49,4.5,4.49,4.5,108800.0,4.49,4.5,4.49,4.5,108800.0
2014-04-23 15:00:00,4.5,4.5,4.47,4.49,759200.0,4.5,4.5,4.47,4.49,759200.0
2014-04-23 15:30:00,4.49,4.49,4.48,4.49,653600.0,4.49,4.49,4.48,4.49,653600.0
2014-04-24 09:30:00,4.52,4.54,4.46,4.47,179200.0,4.52,4.54,4.46,4.47,179200.0
2014-04-24 10:00:00,4.47,4.48,4.45,4.48,181600.0,4.47,4.48,4.45,4.48,181600.0
2014-04-24 10:30:00,4.48,4.49,4.47,4.48,108000.0,4.48,4.49,4.47,4.48,108000.0
2014-04-24 11:00:00,4.48,4.5,4.47,4.5,77600.0,4.48,4.5,4.47,4.5,77600.0
2014-04-24 11:30:00,4.5,4.51,4.5,4.5,51200.0,4.5,4.51,4.5,4.5,51200.0
2014-04-24 12:00:00,4.5,4.51,4.5,4.5,55200.0,4.5,4.51,4.5,4.5,55200.0
2014-04-24 12:30:00,4.5,4.51,4.5,4.51,42400.0,4.5,4.51,4.5,4.51,42400.0
2014-04-24 13:00:00,4.51,4.52,4.5,4.5,164800.0,4.51,4.52,4.5,4.5,164800.0
2014-04-24 13:30:00,4.5,4.5,4.48,4.48,135200.0,4.5,4.5,4.48,4.48,135200.0
2014-04-24 14:00:00,4.49,4.49,4.47,4.47,133600.0,4.49,4.49,4.47,4.47,133600.0
2014-04-24 14:30:00,4.48,4.49,4.47,4.48,128800.0,4.48,4.49,4.47,4.48,128800.0
2014-04-24 15:00:00,4.48,4.49,4.47,4.48,262400.0,4.48,4.49,4.47,4.48,262400.0
2014-04-24 15:30:00,4.47,4.49,4.47,4.49,645600.0,4.47,4.49,4.47,4.49,645600.0
2014-04-25 09:30:00,4.47,4.48,4.45,4.46,169600.0,4.47,4.48,4.45,4.46,169600.0
2014-04-25 10:00:00,4.46,4.46,4.44,4.44,204000.0,4.46,4.46,4.44,4.44,204000.0
2014-04-25 10:30:00,4.44,4.44,4.42,4.43,193600.0,4.44,4.44,4.42,4.43,193600.0
2014-04-25 11:00:00,4.42,4.43,4.41,4.43,148800.0,4.42,4.43,4.41,4.43,148800.0
2014-04-25 11:30:00,4.43,4.43,4.42,4.43,116800.0,4.43,4.43,4.42,4.43,116800.0
2014-04-25 12:00:00,4.43,4.44,4.42,4.44,113600.0,4.43,4.44,4.42,4.44,113600.0
2014-04-25 12:30:00,4.45,4.45,4.44,4.44,208000.0,4.45,4.45,4.44,4.44,208000.0
2014-04-25 13:00:00,4.45,4.45,4.43,4.45,70400.0,4.45,4.45,4.43,4.45,70400.0
2014-04-25 13:30:00,4.45,4.45,4.43,4.45,83200.0,4.45,4.45,4.43,4.45,83200.0
2014-04-25 14:00:00,4.45,4.45,4.43,4.44,93600.0,4.45,4.45,4.43,4.44,93600.0
2014-04-25 14:30:00,4.44,4.45,4.43,4.44,132800.0,4.44,4.45,4.43,4.44,132800.0
2014-04-25 15:00:00,4.44,4.45,4.43,4.45,100800.0,4.44,4.45,4.43,4.45,100800.0
2014-04-25 15:30:00,4.45,4.46,4.45,4.45,412800.0,4.45,4.46,4.45,4.45,412800.0
2014-04-28 09:30:00,4.48,4.51,4.47,4.5,256000.0,4.48,4.51,4.47,4.5,256000.0
2014-04-28 10:00:00,4.5,4.53,4.5,4.52,79200.0,4.5,4.53,4.5,4.52,79200.0
2014-04-28 10:30:00,4.52,4.53,4.48,4.48,176800.0,4.52,4.53,4.48,4.48,176800.0
2014-04-28 11:00:00,4.49,4.5,4.46,4.47,94400.0,4.49,4.5,4.46,4.47,94400.0
2014-04-28 11:30:00,4.46,4.47,4.45,4.45,56000.0,4.46,4.47,4.45,4.45,56000.0
2014-04-28 12:00:00,4.45,4.46,4.45,4.46,68800.0,4.45,4.46,4.45,4.46,68800.0
2014-04-28 12:30:00,4.45,4.46,4.44,4.44,57600.0,4.45,4.46,4.44,4.44,57600.0
2014-04-28 13:00:00,4.44,4.44,4.42,4.42,99200.0,4.44,4.44,4.42,4.42,99200.0
2014-04-28 13:30:00,4.43,4.44,4.42,4.43,65600.0,4.43,4.44,4.42,4.43,65600.0
2014-04-28 14:00:00,4.43,4.45,4.42,4.44,73600.0,4.43,4.45,4.42,4.44,73600.0
2014-04-28 14:30:00,4.44,4.45,4.44,4.44,76000.0,4.44,4.45,4.44,4.44,76000.0
2014-04-28 15:00:00,4.44,4.49,4.44,4.48,143200.0,4.44,4.49,4.44,4.48,143200.0
2014-04-28 15:30:00,4.48,4.49,4.48,4.48,358400.0,4.48,4.49,4.48,4.48,358400.0
2014-04-29 09:30:00,4.49,4.5,4.45,4.49,43200.0,4.49,4.5,4.45,4.49,43200.0
2014-04-29 10:00:00,4.5,4.5,4.48,4.48,28800.0,4.5,4.5,4.48,4.48,28800.0
2014-04-29 10:30:00,4.48,4.51,4.48,4.5,33600.0,4.48,4.51,4.48,4.5,33600.0
2014-04-29 11:00:00,4.5,4.51,4.49,4.5,60800.0,4.5,4.51,4.49,4.5,60800.0
2014-04-29 11:30:00,4.51,4.51,4.5,4.51,38400.0,4.51,4.51,4.5,4.51,38400.0
2014-04-29 12:00:00,4.51,4.52,4.5,4.5,44000.0,4.51,4.52,4.5,4.5,44000.0
2014-04-29 12:30:00,4.5,4.51,4.5,4.51,24800.0,4.5,4.51,4.5,4.51,24800.0
2014-04-29 13:00:00,4.52,4.52,4.5,4.5,88800.0,4.52,4.52,4.5,4.5,88800.0
2014-04-29 13:30:00,4.5,4.5,4.49,4.5,88000.0,4.5,4.5,4.49,4.5,88000.0
2014-04-29 14:00:00,4.5,4.5,4.49,4.49,68000.0,4.5,4.5,4.49,4.49,68000.0
2014-04-29 14:30:00,4.49,4.5,4.49,4.49,164000.0,4.49,4.5,4.49,4.49,164000.0
2014-04-29 15:00:00,4.49,4.5,4.49,4.5,92000.0,4.49,4.5,4.49,4.5,92000.0
2014-04-29 15:30:00,4.5,4.5,4.48,4.49,367200.0,4.5,4.5,4.48,4.49,367200.0
2014-04-30 09:30:00,4.47,4.51,4.45,4.47,79200.0,4.47,4.51,4.45,4.47,79200.0
2014-04-30 10:00:00,4.46,4.47,4.46,4.47,57600.0,4.46,4.47,4.46,4.47,57600.0
2014-04-30 10:30:00,4.47,4.5,4.47,4.5,264000.0,4.47,4.5,4.47,4.5,264000.0
2014-04-30 11:00:00,4.49,4.5,4.48,4.49,96000.0,4.49,4.5,4.48,4.49,96000.0
2014-04-30 11:30:00,4.49,4.49,4.48,4.49,76000.0,4.49,4.49,4.48,4.49,76000.0
2014-04-30 12:00:00,4.49,4.49,4.49,4.49,54400.0,4.49,4.49,4.49,4.49,54400.0
2014-04-30 12:30:00,4.49,4.49,4.49,4.49,53600.0,4.49,4.49,4.49,4.49,53600.0
2014-04-30 13:00:00,4.49,4.49,4.48,4.49,56800.0,4.49,4.49,4.48,4.49,56800.0
2014-04-30 13:30:00,4.49,4.49,4.49,4.49,90400.0,4.49,4.49,4.49,4.49,90400.0
2014-04-30 14:00:00,4.49,4.51,4.48,4.51,256800.0,4.49,4.51,4.48,4.51,256800.0
2014-04-30 14:30:00,4.51,4.53,4.51,4.53,148000.0,4.51,4.53,4.51,4.53,148000.0
2014-04-30 15:00:00,4.53,4.53,4.51,4.51,138400.0,4.53,4.53,4.51,4.51,138400.0
2014-04-30 15:30:00,4.52,4.53,4.52,4.53,669600.0,4.52,4.53,4.52,4.53,669600.0
2014-05-01 09:30:00,4.56,4.56,4.51,4.52,384000.0,4.56,4.56,4.51,4.52,384000.0
2014-05-01 10:00:00,4.52,4.55,4.52,4.55,103200.0,4.52,4.55,4.52,4.55,103200.0
2014-05-01 10:30:00,4.55,4.57,4.55,4.57,144800.0,4.55,4.57,4.55,4.57,144800.0
2014-05-01 11:00:00,4.57,4.57,4.55,4.57,103200.0,4.57,4.57,4.55,4.57,103200.0
2014-05-01 11:30:00,4.57,4.58,4.56,4.56,132000.0,4.57,4.58,4.56,4.56,132000.0
2014-05-01 12:00:00,4.56,4.57,4.56,4.57,100800.0,4.56,4.57,4.56,4.57,100800.0
2014-05-01 12:30:00,4.57,4.57,4.56,4.57,62400.0,4.57,4.57,4.56,4.57,62400.0
2014-05-01 13:00:00,4.57,4.57,4.55,4.56,100800.0,4.57,4.57,4.55,4.56,100800.0
2014-05-01 13:30:00,4.56,4.56,4.53,4.53,210400.0,4.56,4.56,4.53,4.53,210400.0
2014-05-01 14:00:00,4.53,4.54,4.53,4.54,194400.0,4.53,4.54,4.53,4.54,194400.0
2014-05-01 14:30:00,4.54,4.54,4.53,4.53,104800.0,4.54,4.54,4.53,4.53,104800.0
2014-05-01 15:00:00,4.54,4.54,4.53,4.54,136800.0,4.54,4.54,4.53,4.54,136800.0
2014-05-01 15:30:00,4.54,4.55,4.53,4.54,431200.0,4.54,4.55,4.53,4.54,431200.0
2014-05-02 09:30:00,4.54,4.58,4.54,4.54,72000.0,4.54,4.58,4.54,4.54,72000.0
2014-05-02 10:00:00,4.55,4.59,4.54,4.59,48800.0,4.55,4.59,4.54,4.59,48800.0
2014-05-02 10:30:00,4.59,4.6,4.56,4.57,133600.0,4.59,4.6,4.56,4.57,133600.0
2014-05-02 11:00:00,4.57,4.58,4.56,4.56,109600.0,4.57,4.58,4.56,4.56,109600.0
2014-05-02 11:30:00,4.57,4.59,4.56,4.59,664800.0,4.57,4.59,4.56,4.59,664800.0
2014-05-02 12:00:00,4.59,4.6,4.58,4.6,80800.0,4.59,4.6,4.58,4.6,80800.0
2014-05-02 12:30:00,4.6,4.6,4.59,4.59,78400.0,4.6,4.6,4.59,4.59,78400.0
2014-05-02 13:00:00,4.6,4.6,4.57,4.57,93600.0,4.6,4.6,4.57,4.57,93600.0
2014-05-02 13:30:00,4.57,4.58,4.56,4.58,143200.0,4.57,4.58,4.56,4.58,143200.0
2014-05-02 14:00:00,4.57,4.59,4.57,4.59,83200.0,4.57,4.59,4.57,4.59,83200.0
2014-05-02 14:30:00,4.59,4.59,4.58,4.59,43200.0,4.59,4.59,4.58,4.59,43200.0
2014-05-02 15:00:00,4.59,4.59,4.58,4.59,93600.0,4.59,4.59,4.58,4.59,93600.0
2014-05-02 15:30:00,4.59,4.61,4.59,4.6,456800.0,4.59,4.61,4.59,4.6,456800.0
2014-05-05 09:30:00,4.56,4.56,4.53,4.55,100800.0,4.56,4.56,4.53,4.55,100800.0
2014-05-05 10:00:00,4.55,4.61,4.55,4.59,190400.0,4.55,4.61,4.55,4.59,190400.0
2014-05-05 10:30:00,4.58,4.63,4.58,4.6,104800.0,4.58,4.63,4.58,4.6,104800.0
2014-05-05 11:00:00,4.6,4.6,4.59,4.59,64000.0,4.6,4.6,4.59,4.59,64000.0
2014-05-05 11:30:00,4.59,4.6,4.59,4.59,36800.0,4.59,4.6,4.59,4.59,36800.0
2014-05-05 12:00:00,4.59,4.59,4.57,4.59,70400.0,4.59,4.59,4.57,4.59,70400.0
2014-05-05 12:30:00,4.59,4.6,4.59,4.59,20800.0,4.59,4.6,4.59,4.59,20800.0
2014-05-05 13:00:00,4.58,4.58,4.57,4.58,52000.0,4.58,4.58,4.57,4.58,52000.0
2014-05-05 13:30:00,4.58,4.59,4.58,4.58,20000.0,4.58,4.59,4.58,4.58,20000.0
2014-05-05 14:00:00,4.58,4.58,4.57,4.58,52000.0,4.58,4.58,4.57,4.58,52000.0
2014-05-05 14:30:00,4.57,4.58,4.56,4.57,76000.0,4.57,4.58,4.56,4.57,76000.0
2014-05-05 15:00:00,4.57,4.57,4.56,4.57,116800.0,4.57,4.57,4.56,4.57,116800.0
2014-05-05 15:30:00,4.57,4.6,4.57,4.59,699200.0,4.57,4.6,4.57,4.59,699200.0
2014-05-06 09:30:00,4.59,4.59,4.54,4.55,84000.0,4.59,4.59,4.54,4.55,84000.0
2014-05-06 10:00:00,4.55,4.58,4.53,4.58,717600.0,4.55,4.58,4.53,4.58,717600.0
2014-05-06 10:30:00,4.58,4.59,4.57,4.57,548800.0,4.58,4.59,4.57,4.57,548800.0
2014-05-06 11:00:00,4.57,4.58,4.57,4.57,182400.0,4.57,4.58,4.57,4.57,182400.0
2014-05-06 11:30:00,4.57,4.58,4.57,4.57,94400.0,4.57,4.58,4.57,4.57,94400.0
2014-05-06 12:00:00,4.58,4.58,4.56,4.57,120000.0,4.58,4.58,4.56,4.57,120000.0
2014-05-06 12:30:00,4.57,4.58,4.57,4.57,16000.0,4.57,4.58,4.57,4.57,16000.0
2014-05-06 13:00:00,4.57,4.57,4.56,4.56,62400.0,4.57,4.57,4.56,4.56,62400.0
2014-05-06 13:30:00,4.56,4.56,4.56,4.56,61600.0,4.56,4.56,4.56,4.56,61600.0
2014-05-06 14:00:00,4.56,4.57,4.56,4.56,168800.0,4.56,4.57,4.56,4.56,168800.0
2014-05-06 14:30:00,4.56,4.56,4.55,4.56,240000.0,4.56,4.56,4.55,4.56,240000.0
2014-05-06 15:00:00,4.56,4.57,4.56,4.56,244800.0,4.56,4.57,4.56,4.56,244800.0
2014-05-06 15:30:00,4.56,4.57,4.52,4.53,1607200.0,4.56,4.57,4.52,4.53,1607200.0
2014-05-07 09:30:00,4.52,4.52,4.48,4.49,395200.0,4.52,4.52,4.48,4.49,395200.0
2014-05-07 10:00:00,4.49,4.5,4.46,4.46,164000.0,4.49,4.5,4.46,4.46,164000.0
2014-05-07 10:30:00,4.47,4.48,4.46,4.48,187200.0,4.47,4.48,4.46,4.48,187200.0
2014-05-07 11:00:00,4.47,4.48,4.46,4.47,95200.0,4.47,4.48,4.46,4.47,95200.0
2014-05-07 11:30:00,4.47,4.51,4.47,4.5,76800.0,4.47,4.51,4.47,4.5,76800.0
2014-05-07 12:00:00,4.5,4.52,4.49,4.51,70400.0,4.5,4.52,4.49,4.51,70400.0
2014-05-07 12:30:00,4.5,4.5,4.48,4.49,77600.0,4.5,4.5,4.48,4.49,77600.0
2014-05-07 13:00:00,4.49,4.49,4.48,4.49,48800.0,4.49,4.49,4.48,4.49,48800.0
2014-05-07 13:30:00,4.49,4.5,4.49,4.49,130400.0,4.49,4.5,4.49,4.49,130400.0
2014-05-07 14:00:00,4.48,4.5,4.48,4.5,80000.0,4.48,4.5,4.48,4.5,80000.0
2014-05-07 14:30:00,4.5,4.51,4.5,4.51,124000.0,4.5,4.51,4.5,4.51,124000.0
2014-05-07 15:00:00,4.51,4.51,4.5,4.5,114400.0,4.51,4.51,4.5,4.5,114400.0
2014-05-07 15:30:00,4.5,4.53,4.5,4.52,580800.0,4.5,4.53,4.5,4.52,580800.0
2014-05-08 09:30:00,4.51,4.57,4.49,4.56,57600.0,4.51,4.57,4.49,4.56,57600.0
2014-05-08 10:00:00,4.57,4.58,4.55,4.55,1226400.0,4.57,4.58,4.55,4.55,1226400.0
2014-05-08 10:30:00,4.55,4.55,4.54,4.54,456000.0,4.55,4.55,4.54,4.54,456000.0
2014-05-08 11:00:00,4.54,4.56,4.53,4.54,228800.0,4.54,4.56,4.53,4.54,228800.0
2014-05-08 11:30:00,4.54,4.55,4.54,4.55,157600.0,4.54,4.55,4.54,4.55,157600.0
2014-05-08 12:00:00,4.54,4.55,4.54,4.55,101600.0,4.54,4.55,4.54,4.55,101600.0
2014-05-08 12:30:00,4.54,4.55,4.52,4.53,107200.0,4.54,4.55,4.52,4.53,107200.0
2014-05-08 13:00:00,4.53,4.54,4.52,4.54,119200.0,4.53,4.54,4.52,4.54,119200.0
2014-05-08 13:30:00,4.53,4.54,4.52,4.52,68800.0,4.53,4.54,4.52,4.52,68800.0
2014-05-08 14:00:00,4.52,4.52,4.5,4.51,80800.0,4.52,4.52,4.5,4.51,80800.0
2014-05-08 14:30:00,4.52,4.52,4.49,4.51,331200.0,4.52,4.52,4.49,4.51,331200.0
2014-05-08 15:00:00,4.51,4.53,4.5,4.53,591200.0,4.51,4.53,4.5,4.53,591200.0
2014-05-08 15:30:00,4.53,4.53,4.51,4.52,668800.0,4.53,4.53,4.51,4.52,668800.0
2014-05-09 09:30:00,4.51,4.51,4.47,4.49,60800.0,4.51,4.51,4.47,4.49,60800.0
2014-05-09 10:00:00,4.49,4.53,4.49,4.51,136000.0,4.49,4.53,4.49,4.51,136000.0
2014-05-09 10:30:00,4.51,4.51,4.5,4.5,84800.0,4.51,4.51,4.5,4.5,84800.0
2014-05-09 11:00:00,4.5,4.5,4.47,4.49,56800.0,4.5,4.5,4.47,4.49,56800.0
2014-05-09 11:30:00,4.49,4.51,4.49,4.51,19200.0,4.49,4.51,4.49,4.51,19200.0
2014-05-09 12:00:00,4.51,4.52,4.5,4.5,28800.0,4.51,4.52,4.5,4.5,28800.0
2014-05-09 12:30:00,4.51,4.53,4.51,4.52,23200.0,4.51,4.53,4.51,4.52,23200.0
2014-05-09 13:00:00,4.52,4.53,4.52,4.53,48000.0,4.52,4.53,4.52,4.53,48000.0
2014-05-09 13:30:00,4.53,4.53,4.52,4.52,82400.0,4.53,4.53,4.52,4.52,82400.0
2014-05-09 14:00:00,4.52,4.53,4.51,4.51,44000.0,4.52,4.53,4.51,4.51,44000.0
2014-05-09 14:30:00,4.51,4.52,4.51,4.52,80000.0,4.51,4.52,4.51,4.52,80000.0
2014-05-09 15:00:00,4.53,4.53,4.52,4.52,40800.0,4.53,4.53,4.52,4.52,40800.0
2014-05-09 15:30:00,4.52,4.54,4.51,4.54,982400.0,4.52,4.54,4.51,4.54,982400.0
2014-05-12 09:30:00,4.57,4.59,4.55,4.59,1034400.0,4.57,4.59,4.55,4.59,1034400.0
2014-05-12 10:00:00,4.6,4.62,4.6,4.61,183200.0,4.6,4.62,4.6,4.61,183200.0
2014-05-12 10:30:00,4.62,4.64,4.61,4.63,496000.0,4.62,4.64,4.61,4.63,496000.0
2014-05-12 11:00:00,4.63,4.64,4.61,4.62,1009600.0,4.63,4.64,4.61,4.62,1009600.0
2014-05-12 11:30:00,4.62,4.63,4.6,4.61,134400.0,4.62,4.63,4.6,4.61,134400.0
2014-05-12 12:00:00,4.61,4.61,4.6,4.61,281600.0,4.61,4.61,4.6,4.61,281600.0
2014-05-12 12:30:00,4.61,4.62,4.61,4.62,44000.0,4.61,4.62,4.61,4.62,44000.0
2014-05-12 13:00:00,4.61,4.63,4.61,4.62,54400.0,4.61,4.63,4.61,4.62,54400.0
2014-05-12 13:30:00,4.62,4.63,4.62,4.63,77600.0,4.62,4.63,4.62,4.63,77600.0
2014-05-12 14:00:00,4.62,4.63,4.62,4.62,308000.0,4.62,4.63,4.62,4.62,308000.0
2014-05-12 14:30:00,4.62,4.62,4.62,4.62,141600.0,4.62,4.62,4.62,4.62,141600.0
2014-05-12 15:00:00,4.62,4.62,4.61,4.61,170400.0,4.62,4.62,4.61,4.61,170400.0
2014-05-12 15:30:00,4.61,4.62,4.6,4.6,523200.0,4.61,4.62,4.6,4.6,523200.0
2014-05-13 09:30:00,4.61,4.63,4.59,4.6,99200.0,4.61,4.63,4.59,4.6,99200.0
2014-05-13 10:00:00,4.6,4.61,4.59,4.61,87200.0,4.6,4.61,4.59,4.61,87200.0
2014-05-13 10:30:00,4.61,4.61,4.6,4.6,67200.0,4.61,4.61,4.6,4.6,67200.0
2014-05-13 11:00:00,4.6,4.6,4.59,4.6,54400.0,4.6,4.6,4.59,4.6,54400.0
2014-05-13 11:30:00,4.6,4.61,4.58,4.58,501600.0,4.6,4.61,4.58,4.58,501600.0
2014-05-13 12:00:00,4.58,4.6,4.58,4.6,183200.0,4.58,4.6,4.58,4.6,183200.0
2014-05-13 12:30:00,4.6,4.6,4.58,4.6,59200.0,4.6,4.6,4.58,4.6,59200.0
2014-05-13 13:00:00,4.59,4.61,4.59,4.6,36800.0,4.59,4.61,4.59,4.6,36800.0
2014-05-13 13:30:00,4.6,4.6,4.59,4.59,176000.0,4.6,4.6,4.59,4.59,176000.0
2014-05-13 14:00:00,4.59,4.59,4.58,4.58,68000.0,4.59,4.59,4.58,4.58,68000.0
2014-05-13 14:30:00,4.58,4.59,4.58,4.59,332800.0,4.58,4.59,4.58,4.59,332800.0
2014-05-13 15:00:00,4.59,4.59,4.57,4.58,195200.0,4.59,4.59,4.57,4.58,195200.0
2014-05-13 15:30:00,4.58,4.58,4.57,4.58,402400.0,4.58,4.58,4.57,4.58,402400.0
2014-05-14 09:30:00,4.56,4.57,4.53,4.53,83200.0,4.56,4.57,4.53,4.53,83200.0
2014-05-14 10:00:00,4.54,4.54,4.51,4.53,91200.0,4.54,4.54,4.51,4.53,91200.0
2014-05-14 10:30:00,4.53,4.55,4.52,4.53,54400.0,4.53,4.55,4.52,4.53,54400.0
2014-05-14 11:00:00,4.53,4.53,4.52,4.53,47200.0,4.53,4.53,4.52,4.53,47200.0
2014-05-14 11:30:00,4.53,4.53,4.52,4.52,31200.0,4.53,4.53,4.52,4.52,31200.0
2014-05-14 12:00:00,4.52,4.53,4.51,4.52,108800.0,4.52,4.53,4.51,4.52,108800.0
2014-05-14 12:30:00,4.51,4.52,4.51,4.52,30400.0,4.51,4.52,4.51,4.52,30400.0
2014-05-14 13:00:00,4.52,4.53,4.52,4.52,72800.0,4.52,4.53,4.52,4.52,72800.0
2014-05-14 13:30:00,4.52,4.54,4.52,4.54,44000.0,4.52,4.54,4.52,4.54,44000.0
2014-05-14 14:00:00,4.54,4.54,4.53,4.53,56000.0,4.54,4.54,4.53,4.53,56000.0
2014-05-14 14:30:00,4.53,4.54,4.51,4.52,114400.0,4.53,4.54,4.51,4.52,114400.0
2014-05-14 15:00:00,4.52,4.52,4.51,4.51,104000.0,4.52,4.52,4.51,4.51,104000.0
2014-05-14 15:30:00,4.51,4.51,4.49,4.49,404800.0,4.51,4.51,4.49,4.49,404800.0
2014-05-15 09:30:00,4.47,4.47,4.4,4.42,116000.0,4.47,4.47,4.4,4.42,116000.0
2014-05-15 10:00:00,4.42,4.43,4.39,4.42,168000.0,4.42,4.43,4.39,4.42,168000.0
2014-05-15 10:30:00,4.43,4.43,4.41,4.42,215200.0,4.43,4.43,4.41,4.42,215200.0
2014-05-15 11:00:00,4.42,4.42,4.4,4.4,99200.0,4.42,4.42,4.4,4.4,99200.0
2014-05-15 11:30:00,4.4,4.43,4.4,4.41,48800.0,4.4,4.43,4.4,4.41,48800.0
2014-05-15 12:00:00,4.41,4.42,4.41,4.42,41600.0,4.41,4.42,4.41,4.42,41600.0
2014-05-15 12:30:00,4.42,4.44,4.42,4.44,43200.0,4.42,4.44,4.42,4.44,43200.0
2014-05-15 13:00:00,4.43,4.44,4.43,4.43,32000.0,4.43,4.44,4.43,4.43,32000.0
2014-05-15 13:30:00,4.43,4.46,4.43,4.45,96800.0,4.43,4.46,4.43,4.45,96800.0
2014-05-15 14:00:00,4.46,4.47,4.45,4.45,72000.0,4.46,4.47,4.45,4.45,72000.0
2014-05-15 14:30:00,4.45,4.46,4.45,4.45,82400.0,4.45,4.46,4.45,4.45,82400.0
2014-05-15 15:00:00,4.45,4.46,4.44,4.45,112000.0,4.45,4.46,4.44,4.45,112000.0
2014-05-15 15:30:00,4.45,4.47,4.45,4.47,266400.0,4.45,4.47,4.45,4.47,266400.0
2014-05-16 09:30:00,4.47,4.47,4.43,4.44,68000.0,4.47,4.47,4.43,4.44,68000.0
2014-05-16 10:00:00,4.46,4.47,4.45,4.46,68800.0,4.46,4.47,4.45,4.46,68800.0
2014-05-16 10:30:00,4.45,4.47,4.45,4.47,36000.0,4.45,4.47,4.45,4.47,36000.0
2014-05-16 11:00:00,4.46,4.48,4.46,4.48,40800.0,4.46,4.48,4.46,4.48,40800.0
2014-05-16 11:30:00,4.48,4.49,4.47,4.48,45600.0,4.48,4.49,4.47,4.48,45600.0
2014-05-16 12:00:00,4.48,4.49,4.47,4.47,146400.0,4.48,4.49,4.47,4.47,146400.0
2014-05-16 12:30:00,4.47,4.48,4.46,4.47,22400.0,4.47,4.48,4.46,4.47,22400.0
2014-05-16 13:00:00,4.47,4.47,4.46,4.47,22400.0,4.47,4.47,4.46,4.47,22400.0
2014-05-16 13:30:00,4.47,4.48,4.47,4.48,57600.0,4.47,4.48,4.47,4.48,57600.0
2014-05-16 14:00:00,4.48,4.49,4.48,4.48,269600.0,4.48,4.49,4.48,4.48,269600.0
2014-05-16 14:30:00,4.49,4.49,4.48,4.49,88000.0,4.49,4.49,4.48,4.49,88000.0
2014-05-16 15:00:00,4.49,4.51,4.49,4.5,59200.0,4.49,4.51,4.49,4.5,59200.0
2014-05-16 15:30:00,4.5,4.5,4.49,4.49,209600.0,4.5,4.5,4.49,4.49,209600.0
2014-05-19 09:30:00,4.47,4.52,4.47,4.52,96800.0,4.47,4.52,4.47,4.52,96800.0
2014-05-19 10:00:00,4.52,4.53,4.51,4.51,122400.0,4.52,4.53,4.51,4.51,122400.0
2014-05-19 10:30:00,4.51,4.53,4.51,4.52,102400.0,4.51,4.53,4.51,4.52,102400.0
2014-05-19 11:00:00,4.53,4.54,4.53,4.54,50400.0,4.53,4.54,4.53,4.54,50400.0
2014-05-19 11:30:00,4.54,4.54,4.53,4.54,170400.0,4.54,4.54,4.53,4.54,170400.0
2014-05-19 12:00:00,4.54,4.55,4.54,4.55,44000.0,4.54,4.55,4.54,4.55,44000.0
2014-05-19 12:30:00,4.55,4.55,4.54,4.55,57600.0,4.55,4.55,4.54,4.55,57600.0
2014-05-19 13:00:00,4.55,4.56,4.55,4.55,96000.0,4.55,4.56,4.55,4.55,96000.0
2014-05-19 13:30:00,4.55,4.56,4.55,4.56,128000.0,4.55,4.56,4.55,4.56,128000.0
2014-05-19 14:00:00,4.56,4.57,4.56,4.56,107200.0,4.56,4.57,4.56,4.56,107200.0
2014-05-19 14:30:00,4.56,4.57,4.55,4.55,150400.0,4.56,4.57,4.55,4.55,150400.0
2014-05-19 15:00:00,4.55,4.56,4.55,4.55,251200.0,4.55,4.56,4.55,4.55,251200.0
2014-05-19 15:30:00,4.55,4.58,4.55,4.56,556800.0,4.55,4.58,4.55,4.56,556800.0
2014-05-20 09:30:00,4.57,4.59,4.5,4.51,208000.0,4.57,4.59,4.5,4.51,208000.0
2014-05-20 10:00:00,4.51,4.54,4.5,4.51,566400.0,4.51,4.54,4.5,4.51,566400.0
2014-05-20 10:30:00,4.51,4.53,4.51,4.52,33600.0,4.51,4.53,4.51,4.52,33600.0
2014-05-20 11:00:00,4.52,4.52,4.51,4.51,40800.0,4.52,4.52,4.51,4.51,40800.0
2014-05-20 11:30:00,4.51,4.53,4.51,4.52,74400.0,4.51,4.53,4.51,4.52,74400.0
2014-05-20 12:00:00,4.51,4.51,4.49,4.5,114400.0,4.51,4.51,4.49,4.5,114400.0
2014-05-20 12:30:00,4.5,4.5,4.49,4.49,92000.0,4.5,4.5,4.49,4.49,92000.0
2014-05-20 13:00:00,4.49,4.49,4.47,4.47,28800.0,4.49,4.49,4.47,4.47,28800.0
2014-05-20 13:30:00,4.48,4.48,4.47,4.48,32000.0,4.48,4.48,4.47,4.48,32000.0
2014-05-20 14:00:00,4.48,4.49,4.48,4.48,33600.0,4.48,4.49,4.48,4.48,33600.0
2014-05-20 14:30:00,4.48,4.49,4.47,4.48,51200.0,4.48,4.49,4.47,4.48,51200.0
2014-05-20 15:00:00,4.48,4.49,4.48,4.49,65600.0,4.48,4.49,4.48,4.49,65600.0
2014-05-20 15:30:00,4.49,4.5,4.49,4.49,152000.0,4.49,4.5,4.49,4.49,152000.0
2014-05-21 09:30:00,4.5,4.52,4.47,4.51,92800.0,4.5,4.52,4.47,4.51,92800.0
2014-05-21 10:00:00,4.51,4.52,4.5,4.5,54400.0,4.51,4.52,4.5,4.5,54400.0
2014-05-21 10:30:00,4.5,4.51,4.5,4.5,71200.0,4.5,4.51,4.5,4.5,71200.0
2014-05-21 11:00:00,4.5,4.51,4.49,4.49,118400.0,4.5,4.51,4.49,4.49,118400.0
2014-05-21 11:30:00,4.49,4.5,4.47,4.49,66400.0,4.49,4.5,4.47,4.49,66400.0
2014-05-21 12:00:00,4.48,4.5,4.48,4.5,111200.0,4.48,4.5,4.48,4.5,111200.0
2014-05-21 12:30:00,4.5,4.51,4.49,4.5,111200.0,4.5,4.51,4.49,4.5,111200.0
2014-05-21 13:00:00,4.5,4.51,4.5,4.5,82400.0,4.5,4.51,4.5,4.5,82400.0
2014-05-21 13:30:00,4.5,4.51,4.5,4.51,93600.0,4.5,4.51,4.5,4.51,93600.0
2014-05-21 14:00:00,4.51,4.51,4.5,4.51,151200.0,4.51,4.51,4.5,4.51,151200.0
2014-05-21 14:30:00,4.51,4.52,4.51,4.52,90400.0,4.51,4.52,4.51,4.52,90400.0
2014-05-21 15:00:00,4.52,4.54,4.52,4.53,138400.0,4.52,4.54,4.52,4.53,138400.0
2014-05-21 15:30:00,4.53,4.54,4.51,4.52,516000.0,4.53,4.54,4.51,4.52,516000.0
2014-05-22 09:30:00,4.52,4.58,4.5,4.57,105600.0,4.52,4.58,4.5,4.57,105600.0
2014-05-22 10:00:00,4.57,4.58,4.55,4.57,131200.0,4.57,4.58,4.55,4.57,131200.0
2014-05-22 10:30:00,4.57,4.57,4.55,4.56,197600.0,4.57,4.57,4.55,4.56,197600.0
2014-05-22 11:00:00,4.56,4.56,4.54,4.55,104800.0,4.56,4.56,4.54,4.55,104800.0
2014-05-22 11:30:00,4.55,4.56,4.55,4.55,132800.0,4.55,4.56,4.55,4.55,132800.0
2014-05-22 12:00:00,4.55,4.55,4.55,4.55,40800.0,4.55,4.55,4.55,4.55,40800.0
2014-05-22 12:30:00,4.55,4.55,4.55,4.55,48800.0,4.55,4.55,4.55,4.55,48800.0
2014-05-22 13:00:00,4.55,4.56,4.55,4.56,27200.0,4.55,4.56,4.55,4.56,27200.0
2014-05-22 13:30:00,4.56,4.56,4.55,4.55,208000.0,4.56,4.56,4.55,4.55,208000.0
2014-05-22 14:00:00,4.55,4.56,4.55,4.55,60800.0,4.55,4.56,4.55,4.55,60800.0
2014-05-22 14:30:00,4.56,4.56,4.56,4.56,64800.0,4.56,4.56,4.56,4.56,64800.0
2014-05-22 15:00:00,4.56,4.56,4.55,4.55,145600.0,4.56,4.56,4.55,4.55,145600.0
2014-05-22 15:30:00,4.55,4.55,4.55,4.55,321600.0,4.55,4.55,4.55,4.55,321600.0
2014-05-23 09:30:00,4.54,4.56,4.52,4.56,28000.0,4.54,4.56,4.52,4.56,28000.0
2014-05-23 10:00:00,4.57,4.57,4.56,4.57,68800.0,4.57,4.57,4.56,4.57,68800.0
2014-05-23 10:30:00,4.58,4.59,4.58,4.58,33600.0,4.58,4.59,4.58,4.58,33600.0
2014-05-23 11:00:00,4.58,4.58,4.57,4.57,52000.0,4.58,4.58,4.57,4.57,52000.0
2014-05-23 11:30:00,4.57,4.57,4.57,4.57,43200.0,4.57,4.57,4.57,4.57,43200.0
2014-05-23 12:00:00,4.57,4.58,4.57,4.58,22400.0,4.57,4.58,4.57,4.58,22400.0
2014-05-23 12:30:00,4.58,4.59,4.58,4.59,36000.0,4.58,4.59,4.58,4.59,36000.0
2014-05-23 13:00:00,4.59,4.59,4.56,4.57,106400.0,4.59,4.59,4.56,4.57,106400.0
2014-05-23 13:30:00,4.57,4.58,4.55,4.55,217600.0,4.57,4.58,4.55,4.55,217600.0
2014-05-23 14:00:00,4.55,4.56,4.54,4.56,135200.0,4.55,4.56,4.54,4.56,135200.0
2014-05-23 14:30:00,4.56,4.56,4.55,4.56,80000.0,4.56,4.56,4.55,4.56,80000.0
2014-05-23 15:00:00,4.56,4.56,4.56,4.56,88000.0,4.56,4.56,4.56,4.56,88000.0
2014-05-23 15:30:00,4.56,4.56,4.56,4.56,411200.0,4.56,4.56,4.56,4.56,411200.0
2014-05-27 09:30:00,4.58,4.6,4.57,4.58,157600.0,4.58,4.6,4.57,4.58,157600.0
2014-05-27 10:00:00,4.58,4.61,4.58,4.59,81600.0,4.58,4.61,4.58,4.59,81600.0
2014-05-27 10:30:00,4.6,4.63,4.59,4.63,179200.0,4.6,4.63,4.59,4.63,179200.0
2014-05-27 11:00:00,4.63,4.63,4.63,4.63,128000.0,4.63,4.63,4.63,4.63,128000.0
2014-05-27 11:30:00,4.63,4.64,4.63,4.63,241600.0,4.63,4.64,4.63,4.63,241600.0
2014-05-27 12:00:00,4.63,4.63,4.59,4.59,219200.0,4.63,4.63,4.59,4.59,219200.0
2014-05-27 12:30:00,4.59,4.61,4.59,4.61,157600.0,4.59,4.61,4.59,4.61,157600.0
2014-05-27 13:00:00,4.61,4.61,4.59,4.59,78400.0,4.61,4.61,4.59,4.59,78400.0
2014-05-27 13:30:00,4.59,4.61,4.58,4.6,108800.0,4.59,4.61,4.58,4.6,108800.0
2014-05-27 14:00:00,4.6,4.61,4.59,4.61,111200.0,4.6,4.61,4.59,4.61,111200.0
2014-05-27 14:30:00,4.61,4.61,4.59,4.6,198400.0,4.61,4.61,4.59,4.6,198400.0
2014-05-27 15:00:00,4.6,4.62,4.6,4.61,300800.0,4.6,4.62,4.6,4.61,300800.0
2014-05-27 15:30:00,4.61,4.62,4.61,4.62,752800.0,4.61,4.62,4.61,4.62,752800.0
2014-05-28 09:30:00,4.62,4.64,4.57,4.58,214400.0,4.62,4.64,4.57,4.58,214400.0
2014-05-28 10:00:00,4.59,4.59,4.58,4.59,210400.0,4.59,4.59,4.58,4.59,210400.0
2014-05-28 10:30:00,4.59,4.59,4.56,4.56,248800.0,4.59,4.59,4.56,4.56,248800.0
2014-05-28 11:00:00,4.56,4.57,4.56,4.56,258400.0,4.56,4.57,4.56,4.56,258400.0
2014-05-28 11:30:00,4.56,4.56,4.55,4.56,271200.0,4.56,4.56,4.55,4.56,271200.0
2014-05-28 12:00:00,4.56,4.58,4.56,4.58,587200.0,4.56,4.58,4.56,4.58,587200.0
2014-05-28 12:30:00,4.58,4.6,4.58,4.6,156800.0,4.58,4.6,4.58,4.6,156800.0
2014-05-28 13:00:00,4.6,4.61,4.58,4.59,330400.0,4.6,4.61,4.58,4.59,330400.0
2014-05-28 13:30:00,4.59,4.59,4.58,4.59,152000.0,4.59,4.59,4.58,4.59,152000.0
2014-05-28 14:00:00,4.59,4.59,4.59,4.59,189600.0,4.59,4.59,4.59,4.59,189600.0
2014-05-28 14:30:00,4.59,4.59,4.58,4.59,204800.0,4.59,4.59,4.58,4.59,204800.0
2014-05-28 15:00:00,4.59,4.59,4.59,4.59,210400.0,4.59,4.59,4.59,4.59,210400.0
2014-05-28 15:30:00,4.59,4.59,4.53,4.54,1974400.0,4.59,4.59,4.53,4.54,1974400.0
2014-05-29 09:30:00,4.42,4.54,4.37,4.41,916000.0,4.42,4.54,4.37,4.41,916000.0
2014-05-29 10:00:00,4.41,4.42,4.34,4.34,1153600.0,4.41,4.42,4.34,4.34,1153600.0
2014-05-29 10:30:00,4.34,4.36,4.32,4.35,405600.0,4.34,4.36,4.32,4.35,405600.0
2014-05-29 11:00:00,4.35,4.45,4.35,4.41,699200.0,4.35,4.45,4.35,4.41,699200.0
2014-05-29 11:30:00,4.4,4.43,4.39,4.41,690400.0,4.4,4.43,4.39,4.41,690400.0
2014-05-29 12:00:00,4.41,4.42,4.39,4.41,233600.0,4.41,4.42,4.39,4.41,233600.0
2014-05-29 12:30:00,4.41,4.43,4.41,4.42,280800.0,4.41,4.43,4.41,4.42,280800.0
2014-05-29 13:00:00,4.42,4.44,4.42,4.42,366400.0,4.42,4.44,4.42,4.42,366400.0
2014-05-29 13:30:00,4.42,4.44,4.42,4.43,268000.0,4.42,4.44,4.42,4.43,268000.0
2014-05-29 14:00:00,4.44,4.44,4.35,4.38,739200.0,4.44,4.44,4.35,4.38,739200.0
2014-05-29 14:30:00,4.38,4.42,4.38,4.4,474400.0,4.38,4.42,4.38,4.4,474400.0
2014-05-29 15:00:00,4.41,4.42,4.38,4.4,712000.0,4.41,4.42,4.38,4.4,712000.0
2014-05-29 15:30:00,4.4,4.4,4.39,4.4,892000.0,4.4,4.4,4.39,4.4,892000.0
2014-05-30 09:30:00,4.41,4.44,4.37,4.42,209600.0,4.41,4.44,4.37,4.42,209600.0
2014-05-30 10:00:00,4.42,4.46,4.42,4.45,220800.0,4.42,4.46,4.42,4.45,220800.0
2014-05-30 10:30:00,4.45,4.45,4.43,4.45,129600.0,4.45,4.45,4.43,4.45,129600.0
2014-05-30 11:00:00,4.45,4.47,4.45,4.45,166400.0,4.45,4.47,4.45,4.45,166400.0
2014-05-30 11:30:00,4.45,4.47,4.44,4.45,127200.0,4.45,4.47,4.44,4.45,127200.0
2014-05-30 12:00:00,4.45,4.45,4.44,4.44,96800.0,4.45,4.45,4.44,4.44,96800.0
2014-05-30 12:30:00,4.44,4.44,4.43,4.43,160000.0,4.44,4.44,4.43,4.43,160000.0
2014-05-30 13:00:00,4.43,4.46,4.43,4.45,133600.0,4.43,4.46,4.43,4.45,133600.0
2014-05-30 13:30:00,4.45,4.45,4.44,4.45,128000.0,4.45,4.45,4.44,4.45,128000.0
2014-05-30 14:00:00,4.44,4.46,4.44,4.46,244800.0,4.44,4.46,4.44,4.46,244800.0
2014-05-30 14:30:00,4.46,4.46,4.45,4.45,335200.0,4.46,4.46,4.45,4.45,335200.0
2014-05-30 15:00:00,4.45,4.45,4.44,4.45,204800.0,4.45,4.45,4.44,4.45,204800.0
2014-05-30 15:30:00,4.45,4.46,4.44,4.45,758400.0,4.45,4.46,4.44,4.45,758400.0
2014-06-02 09:30:00,4.45,4.48,4.4,4.41,178400.0,4.45,4.48,4.4,4.41,178400.0
2014-06-02 10:00:00,4.41,4.43,4.41,4.43,288000.0,4.41,4.43,4.41,4.43,288000.0
2014-06-02 10:30:00,4.44,4.45,4.44,4.44,73600.0,4.44,4.45,4.44,4.44,73600.0
2014-06-02 11:00:00,4.44,4.47,4.44,4.46,170400.0,4.44,4.47,4.44,4.46,170400.0
2014-06-02 11:30:00,4.47,4.47,4.46,4.47,443200.0,4.47,4.47,4.46,4.47,443200.0
2014-06-02 12:00:00,4.47,4.47,4.46,4.46,209600.0,4.47,4.47,4.46,4.46,209600.0
2014-06-02 12:30:00,4.46,4.47,4.46,4.47,61600.0,4.46,4.47,4.46,4.47,61600.0
2014-06-02 13:00:00,4.47,4.47,4.46,4.46,504000.0,4.47,4.47,4.46,4.46,504000.0
2014-06-02 13:30:00,4.46,4.47,4.44,4.46,972000.0,4.46,4.47,4.44,4.46,972000.0
2014-06-02 14:00:00,4.46,4.47,4.46,4.46,179200.0,4.46,4.47,4.46,4.46,179200.0
2014-06-02 14:30:00,4.46,4.47,4.45,4.45,379200.0,4.46,4.47,4.45,4.45,379200.0
2014-06-02 15:00:00,4.45,4.46,4.44,4.46,748800.0,4.45,4.46,4.44,4.46,748800.0
2014-06-02 15:30:00,4.46,4.46,4.44,4.46,1120000.0,4.46,4.46,4.44,4.46,1120000.0
2014-06-03 09:30:00,4.43,4.45,4.42,4.43,204800.0,4.43,4.45,4.42,4.43,204800.0
2014-06-03 10:00:00,4.44,4.45,4.43,4.44,179200.0,4.44,4.45,4.43,4.44,179200.0
2014-06-03 10:30:00,4.44,4.45,4.42,4.44,136000.0,4.44,4.45,4.42,4.44,136000.0
2014-06-03 11:00:00,4.44,4.44,4.42,4.43,701600.0,4.44,4.44,4.42,4.43,701600.0
2014-06-03 11:30:00,4.42,4.43,4.41,4.41,594400.0,4.42,4.43,4.41,4.41,594400.0
2014-06-03 12:00:00,4.42,4.42,4.42,4.42,385600.0,4.42,4.42,4.42,4.42,385600.0
2014-06-03 12:30:00,4.42,4.43,4.42,4.42,104000.0,4.42,4.43,4.42,4.42,104000.0
2014-06-03 13:00:00,4.42,4.43,4.42,4.42,154400.0,4.42,4.43,4.42,4.42,154400.0
2014-06-03 13:30:00,4.43,4.43,4.42,4.43,312000.0,4.43,4.43,4.42,4.43,312000.0
2014-06-03 14:00:00,4.42,4.44,4.42,4.44,248000.0,4.42,4.44,4.42,4.44,248000.0
2014-06-03 14:30:00,4.44,4.45,4.44,4.44,244800.0,4.44,4.45,4.44,4.44,244800.0
2014-06-03 15:00:00,4.44,4.45,4.43,4.43,307200.0,4.44,4.45,4.43,4.43,307200.0
2014-06-03 15:30:00,4.43,4.43,4.41,4.41,417600.0,4.43,4.43,4.41,4.41,417600.0
2014-06-04 09:30:00,4.4,4.42,4.39,4.42,95200.0,4.4,4.42,4.39,4.42,95200.0
2014-06-04 10:00:00,4.42,4.43,4.42,4.42,45600.0,4.42,4.43,4.42,4.42,45600.0
2014-06-04 10:30:00,4.42,4.45,4.42,4.44,268800.0,4.42,4.45,4.42,4.44,268800.0
2014-06-04 11:00:00,4.45,4.45,4.43,4.44,184000.0,4.45,4.45,4.43,4.44,184000.0
2014-06-04 11:30:00,4.44,4.45,4.43,4.45,104800.0,4.44,4.45,4.43,4.45,104800.0
2014-06-04 12:00:00,4.45,4.46,4.45,4.46,110400.0,4.45,4.46,4.45,4.46,110400.0
2014-06-04 12:30:00,4.46,4.47,4.45,4.47,134400.0,4.46,4.47,4.45,4.47,134400.0
2014-06-04 13:00:00,4.47,4.47,4.47,4.47,156800.0,4.47,4.47,4.47,4.47,156800.0
2014-06-04 13:30:00,4.47,4.48,4.47,4.48,124800.0,4.47,4.48,4.47,4.48,124800.0
2014-06-04 14:00:00,4.48,4.48,4.47,4.47,310400.0,4.48,4.48,4.47,4.47,310400.0
2014-06-04 14:30:00,4.47,4.47,4.47,4.47,300000.0,4.47,4.47,4.47,4.47,300000.0
2014-06-04 15:00:00,4.47,4.47,4.46,4.47,664800.0,4.47,4.47,4.46,4.47,664800.0
2014-06-04 15:30:00,4.47,4.48,4.46,4.46,629600.0,4.47,4.48,4.46,4.46,629600.0
2014-06-05 09:30:00,4.46,4.55,4.45,4.52,3228000.0,4.46,4.55,4.45,4.52,3228000.0
2014-06-05 10:00:00,4.52,4.53,4.5,4.51,494400.0,4.52,4.53,4.5,4.51,494400.0
2014-06-05 10:30:00,4.51,4.52,4.5,4.5,187200.0,4.51,4.52,4.5,4.5,187200.0
2014-06-05 11:00:00,4.5,4.53,4.5,4.53,175200.0,4.5,4.53,4.5,4.53,175200.0
2014-06-05 11:30:00,4.53,4.56,4.53,4.55,177600.0,4.53,4.56,4.53,4.55,177600.0
2014-06-05 12:00:00,4.56,4.57,4.55,4.56,211200.0,4.56,4.57,4.55,4.56,211200.0
2014-06-05 12:30:00,4.56,4.56,4.55,4.56,171200.0,4.56,4.56,4.55,4.56,171200.0
2014-06-05 13:00:00,4.56,4.57,4.56,4.56,102400.0,4.56,4.57,4.56,4.56,102400.0
2014-06-05 13:30:00,4.56,4.56,4.55,4.56,143200.0,4.56,4.56,4.55,4.56,143200.0
2014-06-05 14:00:00,4.56,4.56,4.55,4.56,120800.0,4.56,4.56,4.55,4.56,120800.0
2014-06-05 14:30:00,4.56,4.56,4.54,4.55,214400.0,4.56,4.56,4.54,4.55,214400.0
2014-06-05 15:00:00,4.55,4.55,4.53,4.53,348000.0,4.55,4.55,4.53,4.53,348000.0
2014-06-05 15:30:00,4.53,4.55,4.53,4.54,460000.0,4.53,4.55,4.53,4.54,460000.0
2014-06-06 09:30:00,4.54,4.56,4.52,4.53,292800.0,4.54,4.56,4.52,4.53,292800.0
2014-06-06 10:00:00,4.54,4.56,4.54,4.56,205600.0,4.54,4.56,4.54,4.56,205600.0
2014-06-06 10:30:00,4.57,4.57,4.55,4.55,112800.0,4.57,4.57,4.55,4.55,112800.0
2014-06-06 11:00:00,4.55,4.56,4.55,4.55,114400.0,4.55,4.56,4.55,4.55,114400.0
2014-06-06 11:30:00,4.55,4.55,4.54,4.54,37600.0,4.55,4.55,4.54,4.54,37600.0
2014-06-06 12:00:00,4.54,4.54,4.54,4.54,64000.0,4.54,4.54,4.54,4.54,64000.0
2014-06-06 12:30:00,4.54,4.55,4.54,4.55,46400.0,4.54,4.55,4.54,4.55,46400.0
2014-06-06 13:00:00,4.54,4.55,4.54,4.55,161600.0,4.54,4.55,4.54,4.55,161600.0
2014-06-06 13:30:00,4.55,4.55,4.54,4.55,84800.0,4.55,4.55,4.54,4.55,84800.0
2014-06-06 14:00:00,4.55,4.55,4.55,4.55,56000.0,4.55,4.55,4.55,4.55,56000.0
2014-06-06 14:30:00,4.55,4.55,4.54,4.55,87200.0,4.55,4.55,4.54,4.55,87200.0
2014-06-06 15:00:00,4.55,4.55,4.54,4.55,139200.0,4.55,4.55,4.54,4.55,139200.0
2014-06-06 15:30:00,4.55,4.55,4.54,4.54,368000.0,4.55,4.55,4.54,4.54,368000.0
2014-06-09 09:30:00,4.53,4.59,4.52,4.58,463200.0,4.53,4.59,4.52,4.58,463200.0
2014-06-09 10:00:00,4.58,4.59,4.57,4.59,93600.0,4.58,4.59,4.57,4.59,93600.0
2014-06-09 10:30:00,4.59,4.6,4.59,4.59,109600.0,4.59,4.6,4.59,4.59,109600.0
2014-06-09 11:00:00,4.59,4.6,4.59,4.6,132000.0,4.59,4.6,4.59,4.6,132000.0
2014-06-09 11:30:00,4.6,4.61,4.6,4.6,340800.0,4.6,4.61,4.6,4.6,340800.0
2014-06-09 12:00:00,4.6,4.6,4.58,4.58,96000.0,4.6,4.6,4.58,4.58,96000.0
2014-06-09 12:30:00,4.58,4.58,4.56,4.56,144800.0,4.58,4.58,4.56,4.56,144800.0
2014-06-09 13:00:00,4.56,4.56,4.54,4.54,210400.0,4.56,4.56,4.54,4.54,210400.0
2014-06-09 13:30:00,4.54,4.55,4.54,4.54,187200.0,4.54,4.55,4.54,4.54,187200.0
2014-06-09 14:00:00,4.54,4.54,4.53,4.54,154400.0,4.54,4.54,4.53,4.54,154400.0
2014-06-09 14:30:00,4.54,4.55,4.53,4.55,212800.0,4.54,4.55,4.53,4.55,212800.0
2014-06-09 15:00:00,4.55,4.55,4.54,4.55,196000.0,4.55,4.55,4.54,4.55,196000.0
2014-06-09 15:30:00,4.55,4.55,4.54,4.55,411200.0,4.55,4.55,4.54,4.55,411200.0
2014-06-10 09:30:00,4.53,4.57,4.53,4.55,94400.0,4.53,4.57,4.53,4.55,94400.0
2014-06-10 10:00:00,4.55,4.56,4.54,4.55,156000.0,4.55,4.56,4.54,4.55,156000.0
2014-06-10 10:30:00,4.55,4.55,4.53,4.54,159200.0,4.55,4.55,4.53,4.54,159200.0
2014-06-10 11:00:00,4.54,4.54,4.53,4.54,68800.0,4.54,4.54,4.53,4.54,68800.0
2014-06-10 11:30:00,4.54,4.54,4.53,4.53,52000.0,4.54,4.54,4.53,4.53,52000.0
2014-06-10 12:00:00,4.53,4.55,4.53,4.54,76800.0,4.53,4.55,4.53,4.54,76800.0
2014-06-10 12:30:00,4.54,4.54,4.53,4.54,60000.0,4.54,4.54,4.53,4.54,60000.0
2014-06-10 13:00:00,4.54,4.54,4.53,4.54,60000.0,4.54,4.54,4.53,4.54,60000.0
2014-06-10 13:30:00,4.54,4.55,4.54,4.54,92800.0,4.54,4.55,4.54,4.54,92800.0
2014-06-10 14:00:00,4.54,4.55,4.54,4.54,92800.0,4.54,4.55,4.54,4.54,92800.0
2014-06-10 14:30:00,4.54,4.54,4.53,4.54,105600.0,4.54,4.54,4.53,4.54,105600.0
2014-06-10 15:00:00,4.54,4.54,4.52,4.52,359200.0,4.54,4.54,4.52,4.52,359200.0
2014-06-10 15:30:00,4.52,4.52,4.51,4.52,523200.0,4.52,4.52,4.51,4.52,523200.0
2014-06-11 09:30:00,4.5,4.5,4.46,4.48,88800.0,4.5,4.5,4.46,4.48,88800.0
2014-06-11 10:00:00,4.48,4.48,4.45,4.45,240800.0,4.48,4.48,4.45,4.45,240800.0
2014-06-11 10:30:00,4.45,4.47,4.45,4.47,130400.0,4.45,4.47,4.45,4.47,130400.0
2014-06-11 11:00:00,4.47,4.48,4.46,4.47,76000.0,4.47,4.48,4.46,4.47,76000.0
2014-06-11 11:30:00,4.47,4.48,4.46,4.47,78400.0,4.47,4.48,4.46,4.47,78400.0
2014-06-11 12:00:00,4.47,4.48,4.47,4.47,77600.0,4.47,4.48,4.47,4.47,77600.0
2014-06-11 12:30:00,4.47,4.48,4.47,4.48,62400.0,4.47,4.48,4.47,4.48,62400.0
2014-06-11 13:00:00,4.48,4.48,4.47,4.48,77600.0,4.48,4.48,4.47,4.48,77600.0
2014-06-11 13:30:00,4.48,4.48,4.47,4.47,93600.0,4.48,4.48,4.47,4.47,93600.0
2014-06-11 14:00:00,4.47,4.47,4.47,4.47,126400.0,4.47,4.47,4.47,4.47,126400.0
2014-06-11 14:30:00,4.47,4.48,4.47,4.47,106400.0,4.47,4.48,4.47,4.47,106400.0
2014-06-11 15:00:00,4.47,4.48,4.47,4.48,126400.0,4.47,4.48,4.47,4.48,126400.0
2014-06-11 15:30:00,4.48,4.48,4.47,4.47,388800.0,4.48,4.48,4.47,4.47,388800.0
2014-06-12 09:30:00,4.46,4.47,4.45,4.46,92000.0,4.46,4.47,4.45,4.46,92000.0
2014-06-12 10:00:00,4.46,4.47,4.45,4.45,338400.0,4.46,4.47,4.45,4.45,338400.0
2014-06-12 10:30:00,4.45,4.45,4.43,4.45,114400.0,4.45,4.45,4.43,4.45,114400.0
2014-06-12 11:00:00,4.45,4.47,4.44,4.47,956000.0,4.45,4.47,4.44,4.47,956000.0
2014-06-12 11:30:00,4.47,4.47,4.46,4.46,63200.0,4.47,4.47,4.46,4.46,63200.0
2014-06-12 12:00:00,4.46,4.47,4.46,4.47,72000.0,4.46,4.47,4.46,4.47,72000.0
2014-06-12 12:30:00,4.47,4.47,4.46,4.46,32000.0,4.47,4.47,4.46,4.46,32000.0
2014-06-12 13:00:00,4.46,4.46,4.44,4.44,80800.0,4.46,4.46,4.44,4.44,80800.0
2014-06-12 13:30:00,4.45,4.45,4.43,4.43,97600.0,4.45,4.45,4.43,4.43,97600.0
2014-06-12 14:00:00,4.43,4.44,4.43,4.43,81600.0,4.43,4.44,4.43,4.43,81600.0
2014-06-12 14:30:00,4.43,4.44,4.42,4.44,80800.0,4.43,4.44,4.42,4.44,80800.0
2014-06-12 15:00:00,4.43,4.45,4.43,4.44,186400.0,4.43,4.45,4.43,4.44,186400.0
2014-06-12 15:30:00,4.44,4.45,4.44,4.44,403200.0,4.44,4.45,4.44,4.44,403200.0
2014-06-13 09:30:00,4.44,4.46,4.43,4.44,53600.0,4.44,4.46,4.43,4.44,53600.0
2014-06-13 10:00:00,4.44,4.46,4.43,4.46,96800.0,4.44,4.46,4.43,4.46,96800.0
2014-06-13 10:30:00,4.46,4.48,4.46,4.46,75200.0,4.46,4.48,4.46,4.46,75200.0
2014-06-13 11:00:00,4.47,4.47,4.45,4.45,56000.0,4.47,4.47,4.45,4.45,56000.0
2014-06-13 11:30:00,4.45,4.45,4.44,4.44,44000.0,4.45,4.45,4.44,4.44,44000.0
2014-06-13 12:00:00,4.44,4.46,4.44,4.46,132800.0,4.44,4.46,4.44,4.46,132800.0
2014-06-13 12:30:00,4.45,4.45,4.45,4.45,27200.0,4.45,4.45,4.45,4.45,27200.0
2014-06-13 13:00:00,4.45,4.45,4.45,4.45,243200.0,4.45,4.45,4.45,4.45,243200.0
2014-06-13 13:30:00,4.45,4.45,4.45,4.45,60800.0,4.45,4.45,4.45,4.45,60800.0
2014-06-13 14:00:00,4.45,4.46,4.45,4.45,178400.0,4.45,4.46,4.45,4.45,178400.0
2014-06-13 14:30:00,4.45,4.46,4.44,4.44,52000.0,4.45,4.46,4.44,4.44,52000.0
2014-06-13 15:00:00,4.44,4.46,4.44,4.45,128800.0,4.44,4.46,4.44,4.45,128800.0
2014-06-13 15:30:00,4.44,4.45,4.44,4.44,431200.0,4.44,4.45,4.44,4.44,431200.0
2014-06-16 09:30:00,4.44,4.46,4.44,4.45,46400.0,4.44,4.46,4.44,4.45,46400.0
2014-06-16 10:00:00,4.45,4.47,4.45,4.46,168800.0,4.45,4.47,4.45,4.46,168800.0
2014-06-16 10:30:00,4.46,4.47,4.45,4.47,36800.0,4.46,4.47,4.45,4.47,36800.0
2014-06-16 11:00:00,4.46,4.46,4.44,4.45,144800.0,4.46,4.46,4.44,4.45,144800.0
2014-06-16 11:30:00,4.44,4.45,4.44,4.44,61600.0,4.44,4.45,4.44,4.44,61600.0
2014-06-16 12:00:00,4.44,4.46,4.44,4.46,32800.0,4.44,4.46,4.44,4.46,32800.0
2014-06-16 12:30:00,4.46,4.46,4.45,4.46,260000.0,4.46,4.46,4.45,4.46,260000.0
2014-06-16 13:00:00,4.46,4.46,4.46,4.46,52000.0,4.46,4.46,4.46,4.46,52000.0
2014-06-16 13:30:00,4.46,4.46,4.45,4.46,63200.0,4.46,4.46,4.45,4.46,63200.0
2014-06-16 14:00:00,4.46,4.46,4.45,4.45,38400.0,4.46,4.46,4.45,4.45,38400.0
2014-06-16 14:30:00,4.45,4.46,4.45,4.45,90400.0,4.45,4.46,4.45,4.45,90400.0
2014-06-16 15:00:00,4.45,4.46,4.45,4.45,145600.0,4.45,4.46,4.45,4.45,145600.0
2014-06-16 15:30:00,4.45,4.46,4.45,4.46,456000.0,4.45,4.46,4.45,4.46,456000.0
2014-06-17 09:30:00,4.45,4.48,4.44,4.48,166400.0,4.45,4.48,4.44,4.48,166400.0
2014-06-17 10:00:00,4.47,4.5,4.47,4.48,311200.0,4.47,4.5,4.47,4.48,311200.0
2014-06-17 10:30:00,4.47,4.49,4.47,4.49,208000.0,4.47,4.49,4.47,4.49,208000.0
2014-06-17 11:00:00,4.49,4.51,4.48,4.51,229600.0,4.49,4.51,4.48,4.51,229600.0
2014-06-17 11:30:00,4.51,4.52,4.5,4.51,95200.0,4.51,4.52,4.5,4.51,95200.0
2014-06-17 12:00:00,4.51,4.51,4.5,4.51,113600.0,4.51,4.51,4.5,4.51,113600.0
2014-06-17 12:30:00,4.5,4.52,4.5,4.51,109600.0,4.5,4.52,4.5,4.51,109600.0
2014-06-17 13:00:00,4.51,4.51,4.5,4.5,96000.0,4.51,4.51,4.5,4.5,96000.0
2014-06-17 13:30:00,4.5,4.51,4.5,4.5,152800.0,4.5,4.51,4.5,4.5,152800.0
2014-06-17 14:00:00,4.5,4.51,4.5,4.5,144000.0,4.5,4.51,4.5,4.5,144000.0
2014-06-17 14:30:00,4.5,4.51,4.5,4.5,96800.0,4.5,4.51,4.5,4.5,96800.0
2014-06-17 15:00:00,4.5,4.5,4.49,4.49,260000.0,4.5,4.5,4.49,4.49,260000.0
2014-06-17 15:30:00,4.49,4.51,4.49,4.5,437600.0,4.49,4.51,4.49,4.5,437600.0
2014-06-18 09:30:00,4.47,4.52,4.46,4.52,429600.0,4.47,4.52,4.46,4.52,429600.0
2014-06-18 10:00:00,4.52,4.52,4.5,4.5,126400.0,4.52,4.52,4.5,4.5,126400.0
2014-06-18 10:30:00,4.51,4.51,4.5,4.5,72000.0,4.51,4.51,4.5,4.5,72000.0
2014-06-18 11:00:00,4.5,4.51,4.5,4.5,59200.0,4.5,4.51,4.5,4.5,59200.0
2014-06-18 11:30:00,4.5,4.51,4.5,4.51,74400.0,4.5,4.51,4.5,4.51,74400.0
2014-06-18 12:00:00,4.51,4.51,4.5,4.5,60800.0,4.51,4.51,4.5,4.5,60800.0
2014-06-18 12:30:00,4.5,4.5,4.5,4.5,74400.0,4.5,4.5,4.5,4.5,74400.0
2014-06-18 13:00:00,4.5,4.5,4.49,4.49,163200.0,4.5,4.5,4.49,4.49,163200.0
2014-06-18 13:30:00,4.49,4.5,4.49,4.49,115200.0,4.49,4.5,4.49,4.49,115200.0
2014-06-18 14:00:00,4.49,4.5,4.49,4.5,287200.0,4.49,4.5,4.49,4.5,287200.0
2014-06-18 14:30:00,4.5,4.51,4.5,4.5,247200.0,4.5,4.51,4.5,4.5,247200.0
2014-06-18 15:00:00,4.5,4.51,4.5,4.5,188800.0,4.5,4.51,4.5,4.5,188800.0
2014-06-18 15:30:00,4.5,4.52,4.5,4.51,288000.0,4.5,4.52,4.5,4.51,288000.0
2014-06-19 09:30:00,4.52,4.52,4.48,4.5,91200.0,4.52,4.52,4.48,4.5,91200.0
2014-06-19 10:00:00,4.5,4.51,4.5,4.5,100800.0,4.5,4.51,4.5,4.5,100800.0
2014-06-19 10:30:00,4.5,4.51,4.49,4.49,802400.0,4.5,4.51,4.49,4.49,802400.0
2014-06-19 11:00:00,4.49,4.5,4.47,4.48,364800.0,4.49,4.5,4.47,4.48,364800.0
2014-06-19 11:30:00,4.48,4.5,4.48,4.5,176800.0,4.48,4.5,4.48,4.5,176800.0
2014-06-19 12:00:00,4.5,4.5,4.5,4.5,50400.0,4.5,4.5,4.5,4.5,50400.0
2014-06-19 12:30:00,4.5,4.5,4.49,4.5,44800.0,4.5,4.5,4.49,4.5,44800.0
2014-06-19 13:00:00,4.5,4.5,4.49,4.49,35200.0,4.5,4.5,4.49,4.49,35200.0
2014-06-19 13:30:00,4.49,4.5,4.49,4.49,112000.0,4.49,4.5,4.49,4.49,112000.0
2014-06-19 14:00:00,4.5,4.5,4.49,4.49,63200.0,4.5,4.5,4.49,4.49,63200.0
2014-06-19 14:30:00,4.49,4.5,4.49,4.49,65600.0,4.49,4.5,4.49,4.49,65600.0
2014-06-19 15:00:00,4.49,4.5,4.49,4.5,370400.0,4.49,4.5,4.49,4.5,370400.0
2014-06-19 15:30:00,4.49,4.5,4.48,4.48,353600.0,4.49,4.5,4.48,4.48,353600.0
2014-06-20 09:30:00,4.49,4.5,4.47,4.47,932800.0,4.49,4.5,4.47,4.47,932800.0
2014-06-20 10:00:00,4.47,4.48,4.47,4.48,236000.0,4.47,4.48,4.47,4.48,236000.0
2014-06-20 10:30:00,4.48,4.48,4.47,4.48,456800.0,4.48,4.48,4.47,4.48,456800.0
2014-06-20 11:00:00,4.48,4.48,4.48,4.48,131200.0,4.48,4.48,4.48,4.48,131200.0
2014-06-20 11:30:00,4.48,4.48,4.47,4.48,116800.0,4.48,4.48,4.47,4.48,116800.0
2014-06-20 12:00:00,4.48,4.48,4.47,4.47,36800.0,4.48,4.48,4.47,4.47,36800.0
2014-06-20 12:30:00,4.48,4.48,4.47,4.48,154400.0,4.48,4.48,4.47,4.48,154400.0
2014-06-20 13:00:00,4.48,4.48,4.47,4.48,163200.0,4.48,4.48,4.47,4.48,163200.0
2014-06-20 13:30:00,4.48,4.48,4.47,4.47,407200.0,4.48,4.48,4.47,4.47,407200.0
2014-06-20 14:00:00,4.47,4.48,4.45,4.46,293600.0,4.47,4.48,4.45,4.46,293600.0
2014-06-20 14:30:00,4.46,4.46,4.45,4.45,612800.0,4.46,4.46,4.45,4.45,612800.0
2014-06-20 15:00:00,4.45,4.45,4.44,4.44,420800.0,4.45,4.45,4.44,4.44,420800.0
2014-06-20 15:30:00,4.44,4.44,4.37,4.39,4195200.0,4.44,4.44,4.37,4.39,4195200.0
2014-06-23 09:30:00,4.4,4.4,4.38,4.39,288000.0,4.4,4.4,4.38,4.39,288000.0
2014-06-23 10:00:00,4.39,4.39,4.38,4.39,334400.0,4.39,4.39,4.38,4.39,334400.0
2014-06-23 10:30:00,4.39,4.39,4.38,4.39,206400.0,4.39,4.39,4.38,4.39,206400.0
2014-06-23 11:00:00,4.39,4.39,4.38,4.38,260000.0,4.39,4.39,4.38,4.38,260000.0
2014-06-23 11:30:00,4.38,4.38,4.38,4.38,255200.0,4.38,4.38,4.38,4.38,255200.0
2014-06-23 12:00:00,4.38,4.38,4.38,4.38,164800.0,4.38,4.38,4.38,4.38,164800.0
2014-06-23 12:30:00,4.38,4.38,4.37,4.37,218400.0,4.38,4.38,4.37,4.37,218400.0
2014-06-23 13:00:00,4.37,4.38,4.36,4.37,177600.0,4.37,4.38,4.36,4.37,177600.0
2014-06-23 13:30:00,4.37,4.38,4.37,4.38,199200.0,4.37,4.38,4.37,4.38,199200.0
2014-06-23 14:00:00,4.38,4.38,4.37,4.38,220000.0,4.38,4.38,4.37,4.38,220000.0
2014-06-23 14:30:00,4.38,4.38,4.37,4.37,189600.0,4.38,4.38,4.37,4.37,189600.0
2014-06-23 15:00:00,4.37,4.38,4.37,4.37,226400.0,4.37,4.38,4.37,4.37,226400.0
2014-06-23 15:30:00,4.37,4.38,4.37,4.37,548800.0,4.37,4.38,4.37,4.37,548800.0
2014-06-24 09:30:00,4.36,4.41,4.36,4.39,1076000.0,4.36,4.41,4.36,4.39,1076000.0
2014-06-24 10:00:00,4.4,4.4,4.38,4.4,204000.0,4.4,4.4,4.38,4.4,204000.0
2014-06-24 10:30:00,4.4,4.41,4.4,4.41,157600.0,4.4,4.41,4.4,4.41,157600.0
2014-06-24 11:00:00,4.41,4.41,4.41,4.41,196000.0,4.41,4.41,4.41,4.41,196000.0
2014-06-24 11:30:00,4.41,4.41,4.4,4.41,119200.0,4.41,4.41,4.4,4.41,119200.0
2014-06-24 12:00:00,4.41,4.41,4.4,4.41,78400.0,4.41,4.41,4.4,4.41,78400.0
2014-06-24 12:30:00,4.41,4.41,4.39,4.39,120800.0,4.41,4.41,4.39,4.39,120800.0
2014-06-24 13:00:00,4.39,4.4,4.38,4.4,211200.0,4.39,4.4,4.38,4.4,211200.0
2014-06-24 13:30:00,4.4,4.41,4.39,4.39,103200.0,4.4,4.41,4.39,4.39,103200.0
2014-06-24 14:00:00,4.39,4.4,4.39,4.39,104000.0,4.39,4.4,4.39,4.39,104000.0
2014-06-24 14:30:00,4.39,4.4,4.39,4.39,133600.0,4.39,4.4,4.39,4.39,133600.0
2014-06-24 15:00:00,4.39,4.39,4.39,4.39,458400.0,4.39,4.39,4.39,4.39,458400.0
2014-06-24 15:30:00,4.39,4.39,4.38,4.38,424800.0,4.39,4.39,4.38,4.38,424800.0
2014-06-25 09:30:00,4.37,4.4,4.37,4.38,219200.0,4.37,4.4,4.37,4.38,219200.0
2014-06-25 10:00:00,4.38,4.39,4.37,4.38,284000.0,4.38,4.39,4.37,4.38,284000.0
2014-06-25 10:30:00,4.38,4.39,4.38,4.39,195200.0,4.38,4.39,4.38,4.39,195200.0
2014-06-25 11:00:00,4.39,4.39,4.37,4.38,75200.0,4.39,4.39,4.37,4.38,75200.0
2014-06-25 11:30:00,4.38,4.38,4.37,4.38,88000.0,4.38,4.38,4.37,4.38,88000.0
2014-06-25 12:00:00,4.38,4.38,4.37,4.38,54400.0,4.38,4.38,4.37,4.38,54400.0
2014-06-25 12:30:00,4.38,4.39,4.38,4.39,100800.0,4.38,4.39,4.38,4.39,100800.0
2014-06-25 13:00:00,4.38,4.39,4.38,4.39,66400.0,4.38,4.39,4.38,4.39,66400.0
2014-06-25 13:30:00,4.39,4.39,4.38,4.39,78400.0,4.39,4.39,4.38,4.39,78400.0
2014-06-25 14:00:00,4.39,4.4,4.39,4.4,63200.0,4.39,4.4,4.39,4.4,63200.0
2014-06-25 14:30:00,4.39,4.4,4.39,4.4,143200.0,4.39,4.4,4.39,4.4,143200.0
2014-06-25 15:00:00,4.4,4.4,4.39,4.4,120000.0,4.4,4.4,4.39,4.4,120000.0
2014-06-25 15:30:00,4.4,4.41,4.4,4.4,390400.0,4.4,4.41,4.4,4.4,390400.0
2014-06-26 09:30:00,4.41,4.41,4.37,4.4,184000.0,4.41,4.41,4.37,4.4,184000.0
2014-06-26 10:00:00,4.4,4.42,4.39,4.41,276800.0,4.4,4.42,4.39,4.41,276800.0
2014-06-26 10:30:00,4.41,4.43,4.4,4.42,338400.0,4.41,4.43,4.4,4.42,338400.0
2014-06-26 11:00:00,4.42,4.42,4.4,4.41,144800.0,4.42,4.42,4.4,4.41,144800.0
2014-06-26 11:30:00,4.41,4.42,4.41,4.41,81600.0,4.41,4.42,4.41,4.41,81600.0
2014-06-26 12:00:00,4.41,4.41,4.4,4.41,120000.0,4.41,4.41,4.4,4.41,120000.0
2014-06-26 12:30:00,4.41,4.42,4.4,4.4,58400.0,4.41,4.42,4.4,4.4,58400.0
2014-06-26 13:00:00,4.4,4.41,4.4,4.41,61600.0,4.4,4.41,4.4,4.41,61600.0
2014-06-26 13:30:00,4.41,4.42,4.41,4.41,62400.0,4.41,4.42,4.41,4.41,62400.0
2014-06-26 14:00:00,4.41,4.41,4.41,4.41,72800.0,4.41,4.41,4.41,4.41,72800.0
2014-06-26 14:30:00,4.41,4.41,4.4,4.4,59200.0,4.41,4.41,4.4,4.4,59200.0
2014-06-26 15:00:00,4.4,4.41,4.4,4.41,112000.0,4.4,4.41,4.4,4.41,112000.0
2014-06-26 15:30:00,4.41,4.41,4.4,4.4,353600.0,4.41,4.41,4.4,4.4,353600.0
2014-06-27 09:30:00,4.39,4.41,4.38,4.41,76000.0,4.39,4.41,4.38,4.41,76000.0
2014-06-27 10:00:00,4.41,4.41,4.4,4.4,68000.0,4.41,4.41,4.4,4.4,68000.0
2014-06-27 10:30:00,4.4,4.41,4.4,4.41,108000.0,4.4,4.41,4.4,4.41,108000.0
2014-06-27 11:00:00,4.41,4.42,4.4,4.41,188800.0,4.41,4.42,4.4,4.41,188800.0
2014-06-27 11:30:00,4.41,4.41,4.4,4.41,72000.0,4.41,4.41,4.4,4.41,72000.0
2014-06-27 12:00:00,4.41,4.42,4.41,4.42,47200.0,4.41,4.42,4.41,4.42,47200.0
2014-06-27 12:30:00,4.42,4.43,4.42,4.43,94400.0,4.42,4.43,4.42,4.43,94400.0
2014-06-27 13:00:00,4.43,4.43,4.42,4.42,100800.0,4.43,4.43,4.42,4.42,100800.0
2014-06-27 13:30:00,4.42,4.43,4.42,4.42,48800.0,4.42,4.43,4.42,4.42,48800.0
2014-06-27 14:00:00,4.42,4.43,4.42,4.43,74400.0,4.42,4.43,4.42,4.43,74400.0
2014-06-27 14:30:00,4.43,4.44,4.42,4.42,160000.0,4.43,4.44,4.42,4.42,160000.0
2014-06-27 15:00:00,4.42,4.42,4.41,4.42,135200.0,4.42,4.42,4.41,4.42,135200.0
2014-06-27 15:30:00,4.42,4.42,4.41,4.42,455200.0,4.42,4.42,4.41,4.42,455200.0
2014-06-30 09:30:00,4.42,4.44,4.4,4.44,293600.0,4.42,4.44,4.4,4.44,293600.0
2014-06-30 10:00:00,4.44,4.44,4.43,4.43,92800.0,4.44,4.44,4.43,4.43,92800.0
2014-06-30 10:30:00,4.43,4.44,4.42,4.42,73600.0,4.43,4.44,4.42,4.42,73600.0
2014-06-30 11:00:00,4.43,4.44,4.43,4.44,115200.0,4.43,4.44,4.43,4.44,115200.0
2014-06-30 11:30:00,4.44,4.44,4.43,4.43,147200.0,4.44,4.44,4.43,4.43,147200.0
2014-06-30 12:00:00,4.44,4.45,4.44,4.45,146400.0,4.44,4.45,4.44,4.45,146400.0
2014-06-30 12:30:00,4.45,4.45,4.44,4.45,109600.0,4.45,4.45,4.44,4.45,109600.0
2014-06-30 13:00:00,4.45,4.46,4.45,4.46,193600.0,4.45,4.46,4.45,4.46,193600.0
2014-06-30 13:30:00,4.46,4.46,4.46,4.46,157600.0,4.46,4.46,4.46,4.46,157600.0
2014-06-30 14:00:00,4.46,4.47,4.46,4.46,166400.0,4.46,4.47,4.46,4.46,166400.0
2014-06-30 14:30:00,4.46,4.46,4.46,4.46,185600.0,4.46,4.46,4.46,4.46,185600.0
2014-06-30 15:00:00,4.46,4.47,4.46,4.47,251200.0,4.46,4.47,4.46,4.47,251200.0
2014-06-30 15:30:00,4.47,4.5,4.46,4.5,1861600.0,4.47,4.5,4.46,4.5,1861600.0
2014-07-01 09:30:00,4.49,4.58,4.48,4.56,783200.0,4.49,4.58,4.48,4.56,783200.0
2014-07-01 10:00:00,4.56,4.58,4.56,4.56,282400.0,4.56,4.58,4.56,4.56,282400.0
2014-07-01 10:30:00,4.56,4.58,4.55,4.55,304000.0,4.56,4.58,4.55,4.55,304000.0
2014-07-01 11:00:00,4.55,4.56,4.55,4.55,191200.0,4.55,4.56,4.55,4.55,191200.0
2014-07-01 11:30:00,4.55,4.56,4.55,4.56,206400.0,4.55,4.56,4.55,4.56,206400.0
2014-07-01 12:00:00,4.56,4.57,4.56,4.56,119200.0,4.56,4.57,4.56,4.56,119200.0
2014-07-01 12:30:00,4.56,4.57,4.56,4.56,164000.0,4.56,4.57,4.56,4.56,164000.0
2014-07-01 13:00:00,4.56,4.58,4.56,4.56,155200.0,4.56,4.58,4.56,4.56,155200.0
2014-07-01 13:30:00,4.56,4.56,4.55,4.55,174400.0,4.56,4.56,4.55,4.55,174400.0
2014-07-01 14:00:00,4.55,4.56,4.54,4.54,104000.0,4.55,4.56,4.54,4.54,104000.0
2014-07-01 14:30:00,4.55,4.55,4.54,4.55,146400.0,4.55,4.55,4.54,4.55,146400.0
2014-07-01 15:00:00,4.54,4.55,4.54,4.54,360800.0,4.54,4.55,4.54,4.54,360800.0
2014-07-01 15:30:00,4.54,4.55,4.52,4.53,828000.0,4.54,4.55,4.52,4.53,828000.0
2014-07-02 09:30:00,4.52,4.58,4.52,4.53,152000.0,4.52,4.58,4.52,4.53,152000.0
2014-07-02 10:00:00,4.53,4.54,4.51,4.51,230400.0,4.53,4.54,4.51,4.51,230400.0
2014-07-02 10:30:00,4.51,4.51,4.49,4.49,60800.0,4.51,4.51,4.49,4.49,60800.0
2014-07-02 11:00:00,4.49,4.5,4.48,4.49,89600.0,4.49,4.5,4.48,4.49,89600.0
2014-07-02 11:30:00,4.5,4.5,4.49,4.49,23200.0,4.5,4.5,4.49,4.49,23200.0
2014-07-02 12:00:00,4.49,4.5,4.49,4.49,38400.0,4.49,4.5,4.49,4.49,38400.0
2014-07-02 12:30:00,4.49,4.5,4.49,4.49,71200.0,4.49,4.5,4.49,4.49,71200.0
2014-07-02 13:00:00,4.49,4.5,4.49,4.49,53600.0,4.49,4.5,4.49,4.49,53600.0
2014-07-02 13:30:00,4.5,4.5,4.49,4.49,72800.0,4.5,4.5,4.49,4.49,72800.0
2014-07-02 14:00:00,4.49,4.49,4.49,4.49,60800.0,4.49,4.49,4.49,4.49,60800.0
2014-07-02 14:30:00,4.49,4.5,4.49,4.5,71200.0,4.49,4.5,4.49,4.5,71200.0
2014-07-02 15:00:00,4.5,4.5,4.49,4.49,84000.0,4.5,4.5,4.49,4.49,84000.0
2014-07-02 15:30:00,4.49,4.49,4.48,4.49,384800.0,4.49,4.49,4.48,4.49,384800.0
2014-07-03 09:30:00,4.51,4.53,4.45,4.52,66400.0,4.51,4.53,4.45,4.52,66400.0
2014-07-03 10:00:00,4.51,4.53,4.51,4.53,64800.0,4.51,4.53,4.51,4.53,64800.0
2014-07-03 10:30:00,4.53,4.53,4.52,4.53,96000.0,4.53,4.53,4.52,4.53,96000.0
2014-07-03 11:00:00,4.52,4.53,4.52,4.53,113600.0,4.52,4.53,4.52,4.53,113600.0
2014-07-03 11:30:00,4.53,4.54,4.53,4.54,59200.0,4.53,4.54,4.53,4.54,59200.0
2014-07-03 12:00:00,4.54,4.54,4.53,4.53,60800.0,4.54,4.54,4.53,4.53,60800.0
2014-07-03 12:30:00,4.53,4.54,4.51,4.51,380000.0,4.53,4.54,4.51,4.51,380000.0
2014-07-07 09:30:00,4.5,4.52,4.5,4.5,155200.0,4.5,4.52,4.5,4.5,155200.0
2014-07-07 10:00:00,4.51,4.51,4.5,4.5,28800.0,4.51,4.51,4.5,4.5,28800.0
2014-07-07 10:30:00,4.5,4.5,4.49,4.49,92800.0,4.5,4.5,4.49,4.49,92800.0
2014-07-07 11:00:00,4.49,4.49,4.49,4.49,36000.0,4.49,4.49,4.49,4.49,36000.0
2014-07-07 11:30:00,4.49,4.49,4.48,4.49,45600.0,4.49,4.49,4.48,4.49,45600.0
2014-07-07 12:00:00,4.48,4.5,4.48,4.5,36000.0,4.48,4.5,4.48,4.5,36000.0
2014-07-07 12:30:00,4.5,4.5,4.49,4.49,25600.0,4.5,4.5,4.49,4.49,25600.0
2014-07-07 13:00:00,4.49,4.49,4.49,4.49,21600.0,4.49,4.49,4.49,4.49,21600.0
2014-07-07 13:30:00,4.49,4.49,4.48,4.49,57600.0,4.49,4.49,4.48,4.49,57600.0
2014-07-07 14:00:00,4.48,4.49,4.48,4.48,77600.0,4.48,4.49,4.48,4.48,77600.0
2014-07-07 14:30:00,4.48,4.48,4.47,4.48,113600.0,4.48,4.48,4.47,4.48,113600.0
2014-07-07 15:00:00,4.48,4.49,4.48,4.48,102400.0,4.48,4.49,4.48,4.48,102400.0
2014-07-07 15:30:00,4.48,4.49,4.48,4.48,833600.0,4.48,4.49,4.48,4.48,833600.0
2014-07-08 09:30:00,4.48,4.5,4.46,4.47,116000.0,4.48,4.5,4.46,4.47,116000.0
2014-07-08 10:00:00,4.47,4.47,4.46,4.46,66400.0,4.47,4.47,4.46,4.46,66400.0
2014-07-08 10:30:00,4.46,4.47,4.46,4.46,107200.0,4.46,4.47,4.46,4.46,107200.0
2014-07-08 11:00:00,4.47,4.48,4.46,4.47,300000.0,4.47,4.48,4.46,4.47,300000.0
2014-07-08 11:30:00,4.47,4.49,4.47,4.48,109600.0,4.47,4.49,4.47,4.48,109600.0
2014-07-08 12:00:00,4.48,4.49,4.48,4.49,57600.0,4.48,4.49,4.48,4.49,57600.0
2014-07-08 12:30:00,4.49,4.5,4.48,4.5,108800.0,4.49,4.5,4.48,4.5,108800.0
2014-07-08 13:00:00,4.5,4.5,4.49,4.5,116000.0,4.5,4.5,4.49,4.5,116000.0
2014-07-08 13:30:00,4.5,4.51,4.5,4.5,82400.0,4.5,4.51,4.5,4.5,82400.0
2014-07-08 14:00:00,4.5,4.51,4.49,4.51,191200.0,4.5,4.51,4.49,4.51,191200.0
2014-07-08 14:30:00,4.51,4.51,4.5,4.5,140000.0,4.51,4.51,4.5,4.5,140000.0
2014-07-08 15:00:00,4.5,4.5,4.49,4.5,130400.0,4.5,4.5,4.49,4.5,130400.0
2014-07-08 15:30:00,4.5,4.5,4.49,4.5,653600.0,4.5,4.5,4.49,4.5,653600.0
2014-07-09 09:30:00,4.5,4.52,4.49,4.51,233600.0,4.5,4.52,4.49,4.51,233600.0
2014-07-09 10:00:00,4.51,4.52,4.51,4.52,120800.0,4.51,4.52,4.51,4.52,120800.0
2014-07-09 10:30:00,4.52,4.53,4.52,4.52,254400.0,4.52,4.53,4.52,4.52,254400.0
2014-07-09 11:00:00,4.52,4.52,4.5,4.51,92800.0,4.52,4.52,4.5,4.51,92800.0
2014-07-09 11:30:00,4.51,4.51,4.51,4.51,86400.0,4.51,4.51,4.51,4.51,86400.0
2014-07-09 12:00:00,4.51,4.51,4.5,4.51,97600.0,4.51,4.51,4.5,4.51,97600.0
2014-07-09 12:30:00,4.5,4.51,4.5,4.51,131200.0,4.5,4.51,4.5,4.51,131200.0
2014-07-09 13:00:00,4.51,4.51,4.5,4.5,72000.0,4.51,4.51,4.5,4.5,72000.0
2014-07-09 13:30:00,4.5,4.51,4.5,4.51,44800.0,4.5,4.51,4.5,4.51,44800.0
2014-07-09 14:00:00,4.5,4.51,4.5,4.51,124000.0,4.5,4.51,4.5,4.51,124000.0
2014-07-09 14:30:00,4.51,4.51,4.5,4.51,88800.0,4.51,4.51,4.5,4.51,88800.0
2014-07-09 15:00:00,4.51,4.52,4.51,4.52,234400.0,4.51,4.52,4.51,4.52,234400.0
2014-07-09 15:30:00,4.51,4.52,4.51,4.51,448000.0,4.51,4.52,4.51,4.51,448000.0
2014-07-10 09:30:00,4.45,4.5,4.45,4.47,140000.0,4.45,4.5,4.45,4.47,140000.0
2014-07-10 10:00:00,4.46,4.48,4.46,4.47,113600.0,4.46,4.48,4.46,4.47,113600.0
2014-07-10 10:30:00,4.47,4.47,4.45,4.47,193600.0,4.47,4.47,4.45,4.47,193600.0
2014-07-10 11:00:00,4.47,4.49,4.47,4.48,95200.0,4.47,4.49,4.47,4.48,95200.0
2014-07-10 11:30:00,4.48,4.49,4.48,4.48,169600.0,4.48,4.49,4.48,4.48,169600.0
2014-07-10 12:00:00,4.48,4.49,4.47,4.48,473600.0,4.48,4.49,4.47,4.48,473600.0
2014-07-10 12:30:00,4.48,4.48,4.47,4.48,82400.0,4.48,4.48,4.47,4.48,82400.0
2014-07-10 13:00:00,4.48,4.49,4.47,4.49,84800.0,4.48,4.49,4.47,4.49,84800.0
2014-07-10 13:30:00,4.49,4.49,4.47,4.47,80800.0,4.49,4.49,4.47,4.47,80800.0
2014-07-10 14:00:00,4.47,4.47,4.46,4.46,87200.0,4.47,4.47,4.46,4.46,87200.0
2014-07-10 14:30:00,4.46,4.46,4.44,4.44,120800.0,4.46,4.46,4.44,4.44,120800.0
2014-07-10 15:00:00,4.45,4.45,4.44,4.45,204800.0,4.45,4.45,4.44,4.45,204800.0
2014-07-10 15:30:00,4.45,4.45,4.43,4.44,460800.0,4.45,4.45,4.43,4.44,460800.0
2014-07-11 09:30:00,4.43,4.45,4.41,4.43,106400.0,4.43,4.45,4.41,4.43,106400.0
2014-07-11 10:00:00,4.42,4.45,4.42,4.42,284800.0,4.42,4.45,4.42,4.42,284800.0
2014-07-11 10:30:00,4.42,4.42,4.4,4.4,124800.0,4.42,4.42,4.4,4.4,124800.0
2014-07-11 11:00:00,4.4,4.41,4.4,4.4,169600.0,4.4,4.41,4.4,4.4,169600.0
2014-07-11 11:30:00,4.4,4.41,4.39,4.41,483200.0,4.4,4.41,4.39,4.41,483200.0
2014-07-11 12:00:00,4.41,4.43,4.41,4.43,247200.0,4.41,4.43,4.41,4.43,247200.0
2014-07-11 12:30:00,4.43,4.44,4.43,4.44,158400.0,4.43,4.44,4.43,4.44,158400.0
2014-07-11 13:00:00,4.44,4.44,4.42,4.42,113600.0,4.44,4.44,4.42,4.42,113600.0
2014-07-11 13:30:00,4.42,4.43,4.41,4.41,103200.0,4.42,4.43,4.41,4.41,103200.0
2014-07-11 14:00:00,4.41,4.42,4.41,4.42,329600.0,4.41,4.42,4.41,4.42,329600.0
2014-07-11 14:30:00,4.41,4.43,4.41,4.43,297600.0,4.41,4.43,4.41,4.43,297600.0
2014-07-11 15:00:00,4.43,4.44,4.42,4.43,303200.0,4.43,4.44,4.42,4.43,303200.0
2014-07-11 15:30:00,4.43,4.43,4.42,4.43,600800.0,4.43,4.43,4.42,4.43,600800.0
2014-07-14 09:30:00,4.46,4.49,4.43,4.43,409600.0,4.46,4.49,4.43,4.43,409600.0
2014-07-14 10:00:00,4.43,4.45,4.43,4.44,156800.0,4.43,4.45,4.43,4.44,156800.0
2014-07-14 10:30:00,4.44,4.47,4.43,4.46,235200.0,4.44,4.47,4.43,4.46,235200.0
2014-07-14 11:00:00,4.46,4.48,4.46,4.47,104000.0,4.46,4.48,4.46,4.47,104000.0
2014-07-14 11:30:00,4.47,4.48,4.46,4.46,76800.0,4.47,4.48,4.46,4.46,76800.0
2014-07-14 12:00:00,4.46,4.47,4.46,4.46,103200.0,4.46,4.47,4.46,4.46,103200.0
2014-07-14 12:30:00,4.46,4.47,4.45,4.45,133600.0,4.46,4.47,4.45,4.45,133600.0
2014-07-14 13:00:00,4.45,4.46,4.45,4.46,135200.0,4.45,4.46,4.45,4.46,135200.0
2014-07-14 13:30:00,4.46,4.47,4.45,4.46,133600.0,4.46,4.47,4.45,4.46,133600.0
2014-07-14 14:00:00,4.46,4.46,4.46,4.46,156800.0,4.46,4.46,4.46,4.46,156800.0
2014-07-14 14:30:00,4.46,4.47,4.45,4.47,249600.0,4.46,4.47,4.45,4.47,249600.0
2014-07-14 15:00:00,4.47,4.47,4.45,4.45,276800.0,4.47,4.47,4.45,4.45,276800.0
2014-07-14 15:30:00,4.45,4.46,4.44,4.46,1144000.0,4.45,4.46,4.44,4.46,1144000.0
2014-07-15 09:30:00,4.46,4.51,4.45,4.47,373600.0,4.46,4.51,4.45,4.47,373600.0
2014-07-15 10:00:00,4.47,4.48,4.44,4.45,108800.0,4.47,4.48,4.44,4.45,108800.0
2014-07-15 10:30:00,4.45,4.45,4.41,4.43,64800.0,4.45,4.45,4.41,4.43,64800.0
2014-07-15 11:00:00,4.43,4.45,4.42,4.44,32000.0,4.43,4.45,4.42,4.44,32000.0
2014-07-15 11:30:00,4.44,4.44,4.41,4.41,51200.0,4.44,4.44,4.41,4.41,51200.0
2014-07-15 12:00:00,4.41,4.42,4.41,4.42,60800.0,4.41,4.42,4.41,4.42,60800.0
2014-07-15 12:30:00,4.42,4.43,4.42,4.43,103200.0,4.42,4.43,4.42,4.43,103200.0
2014-07-15 13:00:00,4.43,4.44,4.43,4.43,57600.0,4.43,4.44,4.43,4.43,57600.0
2014-07-15 13:30:00,4.43,4.44,4.43,4.43,160800.0,4.43,4.44,4.43,4.43,160800.0
2014-07-15 14:00:00,4.43,4.44,4.43,4.43,115200.0,4.43,4.44,4.43,4.43,115200.0
2014-07-15 14:30:00,4.43,4.44,4.43,4.43,160800.0,4.43,4.44,4.43,4.43,160800.0
2014-07-15 15:00:00,4.43,4.43,4.43,4.43,183200.0,4.43,4.43,4.43,4.43,183200.0
2014-07-15 15:30:00,4.43,4.44,4.43,4.44,170400.0,4.43,4.44,4.43,4.44,170400.0
2014-07-16 09:30:00,4.45,4.45,4.38,4.39,408000.0,4.45,4.45,4.38,4.39,408000.0
2014-07-16 10:00:00,4.39,4.41,4.36,4.36,342400.0,4.39,4.41,4.36,4.36,342400.0
2014-07-16 10:30:00,4.37,4.37,4.34,4.34,764800.0,4.37,4.37,4.34,4.34,764800.0
2014-07-16 11:00:00,4.34,4.35,4.33,4.33,404000.0,4.34,4.35,4.33,4.33,404000.0
2014-07-16 11:30:00,4.33,4.35,4.32,4.34,533600.0,4.33,4.35,4.32,4.34,533600.0
2014-07-16 12:00:00,4.34,4.35,4.34,4.35,368000.0,4.34,4.35,4.34,4.35,368000.0
2014-07-16 12:30:00,4.35,4.36,4.35,4.36,733600.0,4.35,4.36,4.35,4.36,733600.0
2014-07-16 13:00:00,4.36,4.38,4.35,4.38,670400.0,4.36,4.38,4.35,4.38,670400.0
2014-07-16 13:30:00,4.38,4.4,4.37,4.4,677600.0,4.38,4.4,4.37,4.4,677600.0
2014-07-16 14:00:00,4.4,4.42,4.39,4.4,308800.0,4.4,4.42,4.39,4.4,308800.0
2014-07-16 14:30:00,4.4,4.4,4.37,4.38,368000.0,4.4,4.4,4.37,4.38,368000.0
2014-07-16 15:00:00,4.38,4.39,4.38,4.39,352000.0,4.38,4.39,4.38,4.39,352000.0
2014-07-16 15:30:00,4.38,4.39,4.38,4.38,546400.0,4.38,4.39,4.38,4.38,546400.0
2014-07-17 09:30:00,4.36,4.37,4.35,4.36,108000.0,4.36,4.37,4.35,4.36,108000.0
2014-07-17 10:00:00,4.36,4.37,4.34,4.37,626400.0,4.36,4.37,4.34,4.37,626400.0
2014-07-17 10:30:00,4.37,4.37,4.35,4.36,340800.0,4.37,4.37,4.35,4.36,340800.0
2014-07-17 11:00:00,4.36,4.36,4.33,4.33,108800.0,4.36,4.36,4.33,4.33,108800.0
2014-07-17 11:30:00,4.33,4.35,4.33,4.34,250400.0,4.33,4.35,4.33,4.34,250400.0
2014-07-17 12:00:00,4.34,4.36,4.34,4.35,128800.0,4.34,4.36,4.34,4.35,128800.0
2014-07-17 12:30:00,4.35,4.35,4.35,4.35,161600.0,4.35,4.35,4.35,4.35,161600.0
2014-07-17 13:00:00,4.35,4.36,4.35,4.35,140800.0,4.35,4.36,4.35,4.35,140800.0
2014-07-17 13:30:00,4.35,4.35,4.34,4.35,157600.0,4.35,4.35,4.34,4.35,157600.0
2014-07-17 14:00:00,4.35,4.35,4.34,4.35,172000.0,4.35,4.35,4.34,4.35,172000.0
2014-07-17 14:30:00,4.35,4.36,4.35,4.35,239200.0,4.35,4.36,4.35,4.35,239200.0
2014-07-17 15:00:00,4.35,4.35,4.34,4.34,236800.0,4.35,4.35,4.34,4.34,236800.0
2014-07-17 15:30:00,4.34,4.34,4.32,4.33,552800.0,4.34,4.34,4.32,4.33,552800.0
2014-07-18 09:30:00,4.35,4.35,4.34,4.34,107200.0,4.35,4.35,4.34,4.34,107200.0
2014-07-18 10:00:00,4.35,4.37,4.34,4.36,161600.0,4.35,4.37,4.34,4.36,161600.0
2014-07-18 10:30:00,4.36,4.4,4.36,4.4,270400.0,4.36,4.4,4.36,4.4,270400.0
2014-07-18 11:00:00,4.4,4.4,4.39,4.39,121600.0,4.4,4.4,4.39,4.39,121600.0
2014-07-18 11:30:00,4.39,4.4,4.39,4.4,58400.0,4.39,4.4,4.39,4.4,58400.0
2014-07-18 12:00:00,4.4,4.41,4.4,4.4,93600.0,4.4,4.41,4.4,4.4,93600.0
2014-07-18 12:30:00,4.4,4.4,4.39,4.4,20000.0,4.4,4.4,4.39,4.4,20000.0
2014-07-18 13:00:00,4.39,4.39,4.39,4.39,32000.0,4.39,4.39,4.39,4.39,32000.0
2014-07-18 13:30:00,4.39,4.39,4.38,4.39,56000.0,4.39,4.39,4.38,4.39,56000.0
2014-07-18 14:00:00,4.39,4.39,4.38,4.39,44000.0,4.39,4.39,4.38,4.39,44000.0
2014-07-18 14:30:00,4.39,4.39,4.38,4.38,50400.0,4.39,4.39,4.38,4.38,50400.0
2014-07-18 15:00:00,4.38,4.39,4.38,4.39,81600.0,4.38,4.39,4.38,4.39,81600.0
2014-07-18 15:30:00,4.39,4.39,4.38,4.38,164000.0,4.39,4.39,4.38,4.38,164000.0
2014-07-21 09:30:00,4.42,4.42,4.38,4.38,330400.0,4.42,4.42,4.38,4.38,330400.0
2014-07-21 10:00:00,4.39,4.39,4.37,4.38,269600.0,4.39,4.39,4.37,4.38,269600.0
2014-07-21 10:30:00,4.38,4.38,4.35,4.35,193600.0,4.38,4.38,4.35,4.35,193600.0
2014-07-21 11:00:00,4.35,4.37,4.35,4.37,172800.0,4.35,4.37,4.35,4.37,172800.0
2014-07-21 11:30:00,4.37,4.38,4.37,4.38,172800.0,4.37,4.38,4.37,4.38,172800.0
2014-07-21 12:00:00,4.38,4.38,4.36,4.36,110400.0,4.38,4.38,4.36,4.36,110400.0
2014-07-21 12:30:00,4.36,4.37,4.36,4.36,51200.0,4.36,4.37,4.36,4.36,51200.0
2014-07-21 13:00:00,4.36,4.37,4.36,4.37,77600.0,4.36,4.37,4.36,4.37,77600.0
2014-07-21 13:30:00,4.38,4.39,4.38,4.38,100800.0,4.38,4.39,4.38,4.38,100800.0
2014-07-21 14:00:00,4.38,4.38,4.36,4.37,134400.0,4.38,4.38,4.36,4.37,134400.0
2014-07-21 14:30:00,4.37,4.37,4.36,4.36,101600.0,4.37,4.37,4.36,4.36,101600.0
2014-07-21 15:00:00,4.36,4.36,4.35,4.36,136800.0,4.36,4.36,4.35,4.36,136800.0
2014-07-21 15:30:00,4.36,4.36,4.35,4.35,461600.0,4.36,4.36,4.35,4.35,461600.0
2014-07-22 09:30:00,4.37,4.37,4.35,4.35,286400.0,4.37,4.37,4.35,4.35,286400.0
2014-07-22 10:00:00,4.35,4.37,4.35,4.35,286400.0,4.35,4.37,4.35,4.35,286400.0
2014-07-22 10:30:00,4.36,4.37,4.35,4.36,276800.0,4.36,4.37,4.35,4.36,276800.0
2014-07-22 11:00:00,4.36,4.37,4.36,4.36,205600.0,4.36,4.37,4.36,4.36,205600.0
2014-07-22 11:30:00,4.36,4.36,4.35,4.35,288000.0,4.36,4.36,4.35,4.35,288000.0
2014-07-22 12:00:00,4.35,4.36,4.34,4.34,123200.0,4.35,4.36,4.34,4.34,123200.0
2014-07-22 12:30:00,4.35,4.36,4.34,4.35,336800.0,4.35,4.36,4.34,4.35,336800.0
2014-07-22 13:00:00,4.35,4.35,4.35,4.35,96800.0,4.35,4.35,4.35,4.35,96800.0
2014-07-22 13:30:00,4.35,4.35,4.34,4.35,196800.0,4.35,4.35,4.34,4.35,196800.0
2014-07-22 14:00:00,4.35,4.35,4.34,4.35,265600.0,4.35,4.35,4.34,4.35,265600.0
2014-07-22 14:30:00,4.35,4.36,4.34,4.35,592800.0,4.35,4.36,4.34,4.35,592800.0
2014-07-22 15:00:00,4.35,4.36,4.34,4.35,194400.0,4.35,4.36,4.34,4.35,194400.0
2014-07-22 15:30:00,4.35,4.36,4.35,4.35,496000.0,4.35,4.36,4.35,4.35,496000.0
2014-07-23 09:30:00,4.35,4.36,4.32,4.34,165600.0,4.35,4.36,4.32,4.34,165600.0
2014-07-23 10:00:00,4.34,4.36,4.33,4.35,142400.0,4.34,4.36,4.33,4.35,142400.0
2014-07-23 10:30:00,4.35,4.37,4.35,4.36,62400.0,4.35,4.37,4.35,4.36,62400.0
2014-07-23 11:00:00,4.36,4.37,4.36,4.37,72800.0,4.36,4.37,4.36,4.37,72800.0
2014-07-23 11:30:00,4.37,4.38,4.37,4.38,113600.0,4.37,4.38,4.37,4.38,113600.0
2014-07-23 12:00:00,4.38,4.38,4.37,4.38,55200.0,4.38,4.38,4.37,4.38,55200.0
2014-07-23 12:30:00,4.37,4.38,4.36,4.37,393600.0,4.37,4.38,4.36,4.37,393600.0
2014-07-23 13:00:00,4.37,4.39,4.37,4.38,166400.0,4.37,4.39,4.37,4.38,166400.0
2014-07-23 13:30:00,4.38,4.39,4.38,4.39,68800.0,4.38,4.39,4.38,4.39,68800.0
2014-07-23 14:00:00,4.39,4.39,4.38,4.38,128000.0,4.39,4.39,4.38,4.38,128000.0
2014-07-23 14:30:00,4.38,4.38,4.38,4.38,51200.0,4.38,4.38,4.38,4.38,51200.0
2014-07-23 15:00:00,4.38,4.38,4.38,4.38,72800.0,4.38,4.38,4.38,4.38,72800.0
2014-07-23 15:30:00,4.38,4.38,4.37,4.38,227200.0,4.38,4.38,4.37,4.38,227200.0
2014-07-24 09:30:00,4.39,4.4,4.38,4.4,95200.0,4.39,4.4,4.38,4.4,95200.0
2014-07-24 10:00:00,4.39,4.4,4.39,4.39,119200.0,4.39,4.4,4.39,4.39,119200.0
2014-07-24 10:30:00,4.39,4.4,4.39,4.4,34400.0,4.39,4.4,4.39,4.4,34400.0
2014-07-24 11:00:00,4.4,4.42,4.4,4.41,32000.0,4.4,4.42,4.4,4.41,32000.0
2014-07-24 11:30:00,4.41,4.41,4.4,4.4,76000.0,4.41,4.41,4.4,4.4,76000.0
2014-07-24 12:00:00,4.4,4.4,4.4,4.4,95200.0,4.4,4.4,4.4,4.4,95200.0
2014-07-24 12:30:00,4.4,4.4,4.39,4.39,150400.0,4.4,4.4,4.39,4.39,150400.0
2014-07-24 13:00:00,4.39,4.39,4.37,4.38,129600.0,4.39,4.39,4.37,4.38,129600.0
2014-07-24 13:30:00,4.38,4.38,4.37,4.37,113600.0,4.38,4.38,4.37,4.37,113600.0
2014-07-24 14:00:00,4.37,4.38,4.37,4.38,214400.0,4.37,4.38,4.37,4.38,214400.0
2014-07-24 14:30:00,4.38,4.39,4.38,4.39,162400.0,4.38,4.39,4.38,4.39,162400.0
2014-07-24 15:00:00,4.39,4.39,4.38,4.39,54400.0,4.39,4.39,4.38,4.39,54400.0
2014-07-24 15:30:00,4.39,4.4,4.39,4.39,280000.0,4.39,4.4,4.39,4.39,280000.0
2014-07-25 09:30:00,4.38,4.4,4.36,4.38,92800.0,4.38,4.4,4.36,4.38,92800.0
2014-07-25 10:00:00,4.38,4.38,4.37,4.38,56000.0,4.38,4.38,4.37,4.38,56000.0
2014-07-25 10:30:00,4.37,4.38,4.36,4.36,45600.0,4.37,4.38,4.36,4.36,45600.0
2014-07-25 11:00:00,4.36,4.37,4.35,4.37,55200.0,4.36,4.37,4.35,4.37,55200.0
2014-07-25 11:30:00,4.37,4.37,4.36,4.36,47200.0,4.37,4.37,4.36,4.36,47200.0
2014-07-25 12:00:00,4.36,4.37,4.36,4.36,79200.0,4.36,4.37,4.36,4.36,79200.0
2014-07-25 12:30:00,4.36,4.37,4.36,4.36,65600.0,4.36,4.37,4.36,4.36,65600.0
2014-07-25 13:00:00,4.36,4.36,4.36,4.36,42400.0,4.36,4.36,4.36,4.36,42400.0
2014-07-25 13:30:00,4.36,4.36,4.35,4.36,60000.0,4.36,4.36,4.35,4.36,60000.0
2014-07-25 14:00:00,4.36,4.36,4.35,4.35,57600.0,4.36,4.36,4.35,4.35,57600.0
2014-07-25 14:30:00,4.35,4.35,4.34,4.34,51200.0,4.35,4.35,4.34,4.34,51200.0
2014-07-25 15:00:00,4.35,4.35,4.34,4.34,86400.0,4.35,4.35,4.34,4.34,86400.0
2014-07-25 15:30:00,4.35,4.35,4.33,4.34,315200.0,4.35,4.35,4.33,4.34,315200.0
2014-07-28 09:30:00,4.34,4.35,4.3,4.31,365600.0,4.34,4.35,4.3,4.31,365600.0
2014-07-28 10:00:00,4.31,4.32,4.3,4.31,95200.0,4.31,4.32,4.3,4.31,95200.0
2014-07-28 10:30:00,4.31,4.32,4.31,4.32,117600.0,4.31,4.32,4.31,4.32,117600.0
2014-07-28 11:00:00,4.31,4.34,4.31,4.33,113600.0,4.31,4.34,4.31,4.33,113600.0
2014-07-28 11:30:00,4.33,4.33,4.31,4.31,70400.0,4.33,4.33,4.31,4.31,70400.0
2014-07-28 12:00:00,4.31,4.31,4.31,4.31,144000.0,4.31,4.31,4.31,4.31,144000.0
2014-07-28 12:30:00,4.31,4.32,4.31,4.31,199200.0,4.31,4.32,4.31,4.31,199200.0
2014-07-28 13:00:00,4.31,4.33,4.31,4.33,74400.0,4.31,4.33,4.31,4.33,74400.0
2014-07-28 13:30:00,4.33,4.34,4.33,4.33,120000.0,4.33,4.34,4.33,4.33,120000.0
2014-07-28 14:00:00,4.33,4.33,4.33,4.33,102400.0,4.33,4.33,4.33,4.33,102400.0
2014-07-28 14:30:00,4.33,4.34,4.33,4.33,94400.0,4.33,4.34,4.33,4.33,94400.0
2014-07-28 15:00:00,4.33,4.34,4.33,4.34,95200.0,4.33,4.34,4.33,4.34,95200.0
2014-07-28 15:30:00,4.34,4.34,4.33,4.34,345600.0,4.34,4.34,4.33,4.34,345600.0
2014-07-29 09:30:00,4.34,4.34,4.32,4.34,60000.0,4.34,4.34,4.32,4.34,60000.0
2014-07-29 10:00:00,4.34,4.35,4.33,4.34,139200.0,4.34,4.35,4.33,4.34,139200.0
2014-07-29 10:30:00,4.34,4.34,4.33,4.34,71200.0,4.34,4.34,4.33,4.34,71200.0
2014-07-29 11:00:00,4.34,4.34,4.3,4.3,176800.0,4.34,4.34,4.3,4.3,176800.0
2014-07-29 11:30:00,4.3,4.3,4.29,4.3,114400.0,4.3,4.3,4.29,4.3,114400.0
2014-07-29 12:00:00,4.3,4.3,4.29,4.29,628800.0,4.3,4.3,4.29,4.29,628800.0
2014-07-29 12:30:00,4.29,4.3,4.29,4.29,81600.0,4.29,4.3,4.29,4.29,81600.0
2014-07-29 13:00:00,4.29,4.29,4.29,4.29,145600.0,4.29,4.29,4.29,4.29,145600.0
2014-07-29 13:30:00,4.29,4.29,4.28,4.28,123200.0,4.29,4.29,4.28,4.28,123200.0
2014-07-29 14:00:00,4.28,4.28,4.26,4.26,303200.0,4.28,4.28,4.26,4.26,303200.0
2014-07-29 14:30:00,4.27,4.27,4.26,4.26,145600.0,4.27,4.27,4.26,4.26,145600.0
2014-07-29 15:00:00,4.26,4.28,4.26,4.27,176000.0,4.26,4.28,4.26,4.27,176000.0
2014-07-29 15:30:00,4.27,4.28,4.26,4.26,694400.0,4.27,4.28,4.26,4.26,694400.0
2014-07-30 09:30:00,4.28,4.29,4.24,4.24,328800.0,4.28,4.29,4.24,4.24,328800.0
2014-07-30 10:00:00,4.24,4.26,4.23,4.26,154400.0,4.24,4.26,4.23,4.26,154400.0
2014-07-30 10:30:00,4.25,4.26,4.23,4.25,168000.0,4.25,4.26,4.23,4.25,168000.0
2014-07-30 11:00:00,4.25,4.25,4.24,4.24,117600.0,4.25,4.25,4.24,4.24,117600.0
2014-07-30 11:30:00,4.24,4.25,4.22,4.23,136800.0,4.24,4.25,4.22,4.23,136800.0
2014-07-30 12:00:00,4.23,4.24,4.22,4.24,52000.0,4.23,4.24,4.22,4.24,52000.0
2014-07-30 12:30:00,4.23,4.24,4.22,4.24,124000.0,4.23,4.24,4.22,4.24,124000.0
2014-07-30 13:00:00,4.24,4.24,4.22,4.22,127200.0,4.24,4.24,4.22,4.22,127200.0
2014-07-30 13:30:00,4.22,4.23,4.22,4.22,134400.0,4.22,4.23,4.22,4.22,134400.0
2014-07-30 14:00:00,4.22,4.23,4.22,4.23,324800.0,4.22,4.23,4.22,4.23,324800.0
2014-07-30 14:30:00,4.23,4.23,4.21,4.22,228800.0,4.23,4.23,4.21,4.22,228800.0
2014-07-30 15:00:00,4.22,4.23,4.21,4.22,294400.0,4.22,4.23,4.21,4.22,294400.0
2014-07-30 15:30:00,4.23,4.24,4.23,4.23,582400.0,4.23,4.24,4.23,4.23,582400.0
2014-07-31 09:30:00,4.21,4.25,4.19,4.23,197600.0,4.21,4.25,4.19,4.23,197600.0
2014-07-31 10:00:00,4.22,4.24,4.22,4.22,138400.0,4.22,4.24,4.22,4.22,138400.0
2014-07-31 10:30:00,4.22,4.23,4.21,4.22,180800.0,4.22,4.23,4.21,4.22,180800.0
2014-07-31 11:00:00,4.22,4.22,4.21,4.21,157600.0,4.22,4.22,4.21,4.21,157600.0
2014-07-31 11:30:00,4.21,4.21,4.19,4.2,88000.0,4.21,4.21,4.19,4.2,88000.0
2014-07-31 12:00:00,4.2,4.21,4.19,4.2,104000.0,4.2,4.21,4.19,4.2,104000.0
2014-07-31 12:30:00,4.2,4.21,4.19,4.19,73600.0,4.2,4.21,4.19,4.19,73600.0
2014-07-31 13:00:00,4.19,4.21,4.19,4.21,77600.0,4.19,4.21,4.19,4.21,77600.0
2014-07-31 13:30:00,4.21,4.22,4.21,4.21,64800.0,4.21,4.22,4.21,4.21,64800.0
2014-07-31 14:00:00,4.21,4.22,4.2,4.21,103200.0,4.21,4.22,4.2,4.21,103200.0
2014-07-31 14:30:00,4.21,4.21,4.19,4.19,136800.0,4.21,4.21,4.19,4.19,136800.0
2014-07-31 15:00:00,4.19,4.2,4.19,4.19,172800.0,4.19,4.2,4.19,4.19,172800.0
2014-07-31 15:30:00,4.19,4.2,4.17,4.18,423200.0,4.19,4.2,4.17,4.18,423200.0
2014-08-01 09:30:00,4.17,4.18,4.15,4.17,132800.0,4.17,4.18,4.15,4.17,132800.0
2014-08-01 10:00:00,4.17,4.19,4.17,4.19,408000.0,4.17,4.19,4.17,4.19,408000.0
2014-08-01 10:30:00,4.19,4.19,4.16,4.17,157600.0,4.19,4.19,4.16,4.17,157600.0
2014-08-01 11:00:00,4.17,4.18,4.17,4.17,202400.0,4.17,4.18,4.17,4.17,202400.0
2014-08-01 11:30:00,4.17,4.18,4.17,4.17,1252800.0,4.17,4.18,4.17,4.17,1252800.0
2014-08-01 12:00:00,4.17,4.18,4.17,4.17,159200.0,4.17,4.18,4.17,4.17,159200.0
2014-08-01 12:30:00,4.17,4.18,4.17,4.18,141600.0,4.17,4.18,4.17,4.18,141600.0
2014-08-01 13:00:00,4.18,4.19,4.18,4.19,151200.0,4.18,4.19,4.18,4.19,151200.0
2014-08-01 13:30:00,4.2,4.2,4.18,4.19,197600.0,4.2,4.2,4.18,4.19,197600.0
2014-08-01 14:00:00,4.19,4.2,4.18,4.18,227200.0,4.19,4.2,4.18,4.18,227200.0
2014-08-01 14:30:00,4.18,4.2,4.18,4.19,179200.0,4.18,4.2,4.18,4.19,179200.0
2014-08-01 15:00:00,4.19,4.2,4.18,4.18,320800.0,4.19,4.2,4.18,4.18,320800.0
2014-08-01 15:30:00,4.18,4.19,4.18,4.18,1168800.0,4.18,4.19,4.18,4.18,1168800.0
2014-08-04 09:30:00,4.19,4.21,4.18,4.2,177600.0,4.19,4.21,4.18,4.2,177600.0
2014-08-04 10:00:00,4.2,4.2,4.18,4.18,208800.0,4.2,4.2,4.18,4.18,208800.0
2014-08-04 10:30:00,4.18,4.2,4.17,4.19,425600.0,4.18,4.2,4.17,4.19,425600.0
2014-08-04 11:00:00,4.19,4.19,4.18,4.18,243200.0,4.19,4.19,4.18,4.18,243200.0
2014-08-04 11:30:00,4.18,4.19,4.17,4.18,56800.0,4.18,4.19,4.17,4.18,56800.0
2014-08-04 12:00:00,4.18,4.19,4.18,4.18,52800.0,4.18,4.19,4.18,4.18,52800.0
2014-08-04 12:30:00,4.18,4.19,4.18,4.18,80000.0,4.18,4.19,4.18,4.18,80000.0
2014-08-04 13:00:00,4.18,4.19,4.17,4.17,262400.0,4.18,4.19,4.17,4.17,262400.0
2014-08-04 13:30:00,4.17,4.18,4.16,4.17,612000.0,4.17,4.18,4.16,4.17,612000.0
2014-08-04 14:00:00,4.17,4.18,4.16,4.18,528800.0,4.17,4.18,4.16,4.18,528800.0
2014-08-04 14:30:00,4.18,4.18,4.18,4.18,222400.0,4.18,4.18,4.18,4.18,222400.0
2014-08-04 15:00:00,4.18,4.19,4.18,4.18,221600.0,4.18,4.19,4.18,4.18,221600.0
2014-08-04 15:30:00,4.18,4.19,4.18,4.18,1031200.0,4.18,4.19,4.18,4.18,1031200.0
2014-08-05 09:30:00,4.16,4.17,4.13,4.17,290400.0,4.16,4.17,4.13,4.17,290400.0
2014-08-05 10:00:00,4.17,4.2,4.16,4.19,455200.0,4.17,4.2,4.16,4.19,455200.0
2014-08-05 10:30:00,4.2,4.21,4.19,4.2,166400.0,4.2,4.21,4.19,4.2,166400.0
2014-08-05 11:00:00,4.2,4.22,4.2,4.21,94400.0,4.2,4.22,4.2,4.21,94400.0
2014-08-05 11:30:00,4.21,4.21,4.2,4.21,68800.0,4.21,4.21,4.2,4.21,68800.0
2014-08-05 12:00:00,4.21,4.21,4.2,4.21,44800.0,4.21,4.21,4.2,4.21,44800.0
2014-08-05 12:30:00,4.21,4.21,4.2,4.2,87200.0,4.21,4.21,4.2,4.2,87200.0
2014-08-05 13:00:00,4.2,4.21,4.2,4.2,130400.0,4.2,4.21,4.2,4.2,130400.0
2014-08-05 13:30:00,4.2,4.2,4.18,4.18,312000.0,4.2,4.2,4.18,4.18,312000.0
2014-08-05 14:00:00,4.18,4.18,4.17,4.18,151200.0,4.18,4.18,4.17,4.18,151200.0
2014-08-05 14:30:00,4.19,4.21,4.19,4.2,192000.0,4.19,4.21,4.19,4.2,192000.0
2014-08-05 15:00:00,4.2,4.2,4.19,4.19,141600.0,4.2,4.2,4.19,4.19,141600.0
2014-08-05 15:30:00,4.19,4.21,4.19,4.21,404800.0,4.19,4.21,4.19,4.21,404800.0
2014-08-06 09:30:00,4.18,4.22,4.18,4.19,65600.0,4.18,4.22,4.18,4.19,65600.0
2014-08-06 10:00:00,4.2,4.21,4.19,4.2,223200.0,4.2,4.21,4.19,4.2,223200.0
2014-08-06 10:30:00,4.2,4.22,4.2,4.22,87200.0,4.2,4.22,4.2,4.22,87200.0
2014-08-06 11:00:00,4.22,4.23,4.22,4.22,106400.0,4.22,4.23,4.22,4.22,106400.0
2014-08-06 11:30:00,4.22,4.23,4.22,4.23,57600.0,4.22,4.23,4.22,4.23,57600.0
2014-08-06 12:00:00,4.23,4.24,4.21,4.22,113600.0,4.23,4.24,4.21,4.22,113600.0
2014-08-06 12:30:00,4.22,4.23,4.22,4.22,36000.0,4.22,4.23,4.22,4.22,36000.0
2014-08-06 13:00:00,4.22,4.22,4.21,4.21,78400.0,4.22,4.22,4.21,4.21,78400.0
2014-08-06 13:30:00,4.21,4.22,4.2,4.2,71200.0,4.21,4.22,4.2,4.2,71200.0
2014-08-06 14:00:00,4.2,4.21,4.2,4.21,81600.0,4.2,4.21,4.2,4.21,81600.0
2014-08-06 14:30:00,4.21,4.21,4.2,4.21,71200.0,4.21,4.21,4.2,4.21,71200.0
2014-08-06 15:00:00,4.21,4.21,4.2,4.21,127200.0,4.21,4.21,4.2,4.21,127200.0
2014-08-06 15:30:00,4.2,4.21,4.2,4.2,317600.0,4.2,4.21,4.2,4.2,317600.0
2014-08-07 09:30:00,4.22,4.22,4.19,4.2,36000.0,4.22,4.22,4.19,4.2,36000.0
2014-08-07 10:00:00,4.2,4.21,4.2,4.2,35200.0,4.2,4.21,4.2,4.2,35200.0
2014-08-07 10:30:00,4.19,4.2,4.18,4.18,68800.0,4.19,4.2,4.18,4.18,68800.0
2014-08-07 11:00:00,4.18,4.19,4.17,4.19,167200.0,4.18,4.19,4.17,4.19,167200.0
2014-08-07 11:30:00,4.19,4.19,4.18,4.18,75200.0,4.19,4.19,4.18,4.18,75200.0
2014-08-07 12:00:00,4.18,4.18,4.18,4.18,64000.0,4.18,4.18,4.18,4.18,64000.0
2014-08-07 12:30:00,4.18,4.18,4.18,4.18,48000.0,4.18,4.18,4.18,4.18,48000.0
2014-08-07 13:00:00,4.18,4.18,4.18,4.18,60800.0,4.18,4.18,4.18,4.18,60800.0
2014-08-07 13:30:00,4.18,4.19,4.18,4.19,176800.0,4.18,4.19,4.18,4.19,176800.0
2014-08-07 14:00:00,4.19,4.19,4.18,4.18,79200.0,4.19,4.19,4.18,4.18,79200.0
2014-08-07 14:30:00,4.18,4.18,4.17,4.18,56800.0,4.18,4.18,4.17,4.18,56800.0
2014-08-07 15:00:00,4.18,4.18,4.16,4.16,161600.0,4.18,4.18,4.16,4.16,161600.0
2014-08-07 15:30:00,4.17,4.18,4.16,4.18,539200.0,4.17,4.18,4.16,4.18,539200.0
2014-08-08 09:30:00,4.18,4.19,4.17,4.19,286400.0,4.18,4.19,4.17,4.19,286400.0
2014-08-08 10:00:00,4.18,4.2,4.18,4.19,150400.0,4.18,4.2,4.18,4.19,150400.0
2014-08-08 10:30:00,4.19,4.19,4.18,4.19,64800.0,4.19,4.19,4.18,4.19,64800.0
2014-08-08 11:00:00,4.19,4.2,4.19,4.2,171200.0,4.19,4.2,4.19,4.2,171200.0
2014-08-08 11:30:00,4.2,4.21,4.2,4.2,145600.0,4.2,4.21,4.2,4.2,145600.0
2014-08-08 12:00:00,4.2,4.2,4.19,4.19,34400.0,4.2,4.2,4.19,4.19,34400.0
2014-08-08 12:30:00,4.19,4.19,4.18,4.18,53600.0,4.19,4.19,4.18,4.18,53600.0
2014-08-08 13:00:00,4.18,4.2,4.18,4.2,98400.0,4.18,4.2,4.18,4.2,98400.0
2014-08-08 13:30:00,4.2,4.2,4.19,4.2,125600.0,4.2,4.2,4.19,4.2,125600.0
2014-08-08 14:00:00,4.2,4.21,4.2,4.2,82400.0,4.2,4.21,4.2,4.2,82400.0
2014-08-08 14:30:00,4.2,4.21,4.2,4.2,72800.0,4.2,4.21,4.2,4.2,72800.0
2014-08-08 15:00:00,4.2,4.21,4.2,4.21,144800.0,4.2,4.21,4.2,4.21,144800.0
2014-08-08 15:30:00,4.21,4.21,4.2,4.2,476000.0,4.21,4.21,4.2,4.2,476000.0
2014-08-11 09:30:00,4.22,4.23,4.21,4.23,148000.0,4.22,4.23,4.21,4.23,148000.0
2014-08-11 10:00:00,4.23,4.24,4.22,4.23,88800.0,4.23,4.24,4.22,4.23,88800.0
2014-08-11 10:30:00,4.23,4.23,4.23,4.23,66400.0,4.23,4.23,4.23,4.23,66400.0
2014-08-11 11:00:00,4.23,4.24,4.22,4.23,108000.0,4.23,4.24,4.22,4.23,108000.0
2014-08-11 11:30:00,4.23,4.23,4.22,4.22,281600.0,4.23,4.23,4.22,4.22,281600.0
2014-08-11 12:00:00,4.22,4.22,4.21,4.22,24000.0,4.22,4.22,4.21,4.22,24000.0
2014-08-11 12:30:00,4.22,4.23,4.22,4.22,42400.0,4.22,4.23,4.22,4.22,42400.0
2014-08-11 13:00:00,4.22,4.23,4.22,4.22,31200.0,4.22,4.23,4.22,4.22,31200.0
2014-08-11 13:30:00,4.22,4.22,4.2,4.21,94400.0,4.22,4.22,4.2,4.21,94400.0
2014-08-11 14:00:00,4.2,4.21,4.2,4.2,51200.0,4.2,4.21,4.2,4.2,51200.0
2014-08-11 14:30:00,4.2,4.21,4.2,4.21,59200.0,4.2,4.21,4.2,4.21,59200.0
2014-08-11 15:00:00,4.21,4.21,4.21,4.21,98400.0,4.21,4.21,4.21,4.21,98400.0
2014-08-11 15:30:00,4.21,4.21,4.21,4.21,394400.0,4.21,4.21,4.21,4.21,394400.0
2014-08-12 09:30:00,4.18,4.22,4.18,4.21,322400.0,4.18,4.22,4.18,4.21,322400.0
2014-08-12 10:00:00,4.21,4.23,4.21,4.22,96000.0,4.21,4.23,4.21,4.22,96000.0
2014-08-12 10:30:00,4.22,4.23,4.22,4.22,37600.0,4.22,4.23,4.22,4.22,37600.0
2014-08-12 11:00:00,4.22,4.22,4.2,4.2,108000.0,4.22,4.22,4.2,4.2,108000.0
2014-08-12 11:30:00,4.2,4.2,4.19,4.19,88000.0,4.2,4.2,4.19,4.19,88000.0
2014-08-12 12:00:00,4.19,4.2,4.19,4.2,23200.0,4.19,4.2,4.19,4.2,23200.0
2014-08-12 12:30:00,4.2,4.21,4.2,4.2,36000.0,4.2,4.21,4.2,4.2,36000.0
2014-08-12 13:00:00,4.2,4.21,4.19,4.19,36800.0,4.2,4.21,4.19,4.19,36800.0
2014-08-12 13:30:00,4.19,4.19,4.18,4.18,76000.0,4.19,4.19,4.18,4.18,76000.0
2014-08-12 14:00:00,4.18,4.18,4.17,4.18,76000.0,4.18,4.18,4.17,4.18,76000.0
2014-08-12 14:30:00,4.18,4.18,4.17,4.18,56000.0,4.18,4.18,4.17,4.18,56000.0
2014-08-12 15:00:00,4.18,4.19,4.18,4.18,70400.0,4.18,4.19,4.18,4.18,70400.0
2014-08-12 15:30:00,4.18,4.19,4.18,4.19,311200.0,4.18,4.19,4.18,4.19,311200.0
2014-08-13 09:30:00,4.2,4.22,4.18,4.19,105600.0,4.2,4.22,4.18,4.19,105600.0
2014-08-13 10:00:00,4.19,4.19,4.18,4.18,199200.0,4.19,4.19,4.18,4.18,199200.0
2014-08-13 10:30:00,4.19,4.2,4.18,4.19,141600.0,4.19,4.2,4.18,4.19,141600.0
2014-08-13 11:00:00,4.19,4.2,4.19,4.19,132800.0,4.19,4.2,4.19,4.19,132800.0
2014-08-13 11:30:00,4.19,4.2,4.19,4.19,164000.0,4.19,4.2,4.19,4.19,164000.0
2014-08-13 12:00:00,4.19,4.19,4.18,4.19,48000.0,4.19,4.19,4.18,4.19,48000.0
2014-08-13 12:30:00,4.19,4.19,4.18,4.19,204800.0,4.19,4.19,4.18,4.19,204800.0
2014-08-13 13:00:00,4.19,4.19,4.18,4.19,281600.0,4.19,4.19,4.18,4.19,281600.0
2014-08-13 13:30:00,4.18,4.19,4.18,4.19,511200.0,4.18,4.19,4.18,4.19,511200.0
2014-08-13 14:00:00,4.19,4.19,4.18,4.19,253600.0,4.19,4.19,4.18,4.19,253600.0
2014-08-13 14:30:00,4.19,4.19,4.19,4.19,113600.0,4.19,4.19,4.19,4.19,113600.0
2014-08-13 15:00:00,4.19,4.19,4.18,4.19,261600.0,4.19,4.19,4.18,4.19,261600.0
2014-08-13 15:30:00,4.19,4.19,4.19,4.19,495200.0,4.19,4.19,4.19,4.19,495200.0
2014-08-14 09:30:00,4.19,4.21,4.18,4.19,144000.0,4.19,4.21,4.18,4.19,144000.0
2014-08-14 10:00:00,4.18,4.19,4.18,4.19,88000.0,4.18,4.19,4.18,4.19,88000.0
2014-08-14 10:30:00,4.19,4.2,4.18,4.19,112800.0,4.19,4.2,4.18,4.19,112800.0
2014-08-14 11:00:00,4.19,4.2,4.18,4.19,141600.0,4.19,4.2,4.18,4.19,141600.0
2014-08-14 11:30:00,4.19,4.2,4.19,4.19,116800.0,4.19,4.2,4.19,4.19,116800.0
2014-08-14 12:00:00,4.2,4.2,4.19,4.19,212800.0,4.2,4.2,4.19,4.19,212800.0
2014-08-14 12:30:00,4.19,4.2,4.19,4.19,188000.0,4.19,4.2,4.19,4.19,188000.0
2014-08-14 13:00:00,4.19,4.2,4.19,4.19,108000.0,4.19,4.2,4.19,4.19,108000.0
2014-08-14 13:30:00,4.19,4.2,4.19,4.19,154400.0,4.19,4.2,4.19,4.19,154400.0
2014-08-14 14:00:00,4.19,4.19,4.18,4.19,188800.0,4.19,4.19,4.18,4.19,188800.0
2014-08-14 14:30:00,4.19,4.19,4.19,4.19,240000.0,4.19,4.19,4.19,4.19,240000.0
2014-08-14 15:00:00,4.19,4.19,4.19,4.19,259200.0,4.19,4.19,4.19,4.19,259200.0
2014-08-14 15:30:00,4.19,4.19,4.19,4.19,648000.0,4.19,4.19,4.19,4.19,648000.0
2014-08-15 09:30:00,4.22,4.23,4.19,4.23,257600.0,4.22,4.23,4.19,4.23,257600.0
2014-08-15 10:00:00,4.22,4.23,4.2,4.21,491200.0,4.22,4.23,4.2,4.21,491200.0
2014-08-15 10:30:00,4.21,4.22,4.2,4.21,389600.0,4.21,4.22,4.2,4.21,389600.0
2014-08-15 11:00:00,4.21,4.21,4.18,4.19,517600.0,4.21,4.21,4.18,4.19,517600.0
2014-08-15 11:30:00,4.19,4.2,4.17,4.18,1488000.0,4.19,4.2,4.17,4.18,1488000.0
2014-08-15 12:00:00,4.17,4.2,4.17,4.19,84000.0,4.17,4.2,4.17,4.19,84000.0
2014-08-15 12:30:00,4.19,4.2,4.19,4.19,272800.0,4.19,4.2,4.19,4.19,272800.0
2014-08-15 13:00:00,4.19,4.2,4.18,4.19,142400.0,4.19,4.2,4.18,4.19,142400.0
2014-08-15 13:30:00,4.19,4.19,4.18,4.19,103200.0,4.19,4.19,4.18,4.19,103200.0
2014-08-15 14:00:00,4.19,4.19,4.18,4.19,136000.0,4.19,4.19,4.18,4.19,136000.0
2014-08-15 14:30:00,4.19,4.2,4.18,4.2,272000.0,4.19,4.2,4.18,4.2,272000.0
2014-08-15 15:00:00,4.2,4.21,4.2,4.2,211200.0,4.2,4.21,4.2,4.2,211200.0
2014-08-15 15:30:00,4.21,4.21,4.2,4.21,452800.0,4.21,4.21,4.2,4.21,452800.0
2014-08-18 09:30:00,4.23,4.26,4.21,4.25,115200.0,4.23,4.26,4.21,4.25,115200.0
2014-08-18 10:00:00,4.26,4.28,4.25,4.27,185600.0,4.26,4.28,4.25,4.27,185600.0
2014-08-18 10:30:00,4.27,4.28,4.27,4.28,119200.0,4.27,4.28,4.27,4.28,119200.0
2014-08-18 11:00:00,4.28,4.28,4.27,4.27,124800.0,4.28,4.28,4.27,4.27,124800.0
2014-08-18 11:30:00,4.27,4.28,4.23,4.26,179200.0,4.27,4.28,4.23,4.26,179200.0
2014-08-18 12:00:00,4.26,4.27,4.26,4.26,136000.0,4.26,4.27,4.26,4.26,136000.0
2014-08-18 12:30:00,4.26,4.27,4.26,4.26,120000.0,4.26,4.27,4.26,4.26,120000.0
2014-08-18 13:00:00,4.26,4.26,4.25,4.25,95200.0,4.26,4.26,4.25,4.25,95200.0
2014-08-18 13:30:00,4.25,4.26,4.25,4.26,98400.0,4.25,4.26,4.25,4.26,98400.0
2014-08-18 14:00:00,4.25,4.27,4.25,4.25,139200.0,4.25,4.27,4.25,4.25,139200.0
2014-08-18 14:30:00,4.25,4.25,4.25,4.25,168800.0,4.25,4.25,4.25,4.25,168800.0
2014-08-18 15:00:00,4.25,4.26,4.25,4.25,396800.0,4.25,4.26,4.25,4.25,396800.0
2014-08-18 15:30:00,4.25,4.27,4.25,4.26,519200.0,4.25,4.27,4.25,4.26,519200.0
2014-08-19 09:30:00,4.27,4.28,4.24,4.24,314400.0,4.27,4.28,4.24,4.24,314400.0
2014-08-19 10:00:00,4.24,4.27,4.24,4.25,1053600.0,4.24,4.27,4.24,4.25,1053600.0
2014-08-19 10:30:00,4.26,4.27,4.25,4.25,284800.0,4.26,4.27,4.25,4.25,284800.0
2014-08-19 11:00:00,4.25,4.26,4.25,4.26,150400.0,4.25,4.26,4.25,4.26,150400.0
2014-08-19 11:30:00,4.26,4.26,4.25,4.25,141600.0,4.26,4.26,4.25,4.25,141600.0
2014-08-19 12:00:00,4.25,4.27,4.25,4.27,110400.0,4.25,4.27,4.25,4.27,110400.0
2014-08-19 12:30:00,4.27,4.27,4.25,4.26,131200.0,4.27,4.27,4.25,4.26,131200.0
2014-08-19 13:00:00,4.25,4.26,4.25,4.26,68000.0,4.25,4.26,4.25,4.26,68000.0
2014-08-19 13:30:00,4.26,4.27,4.26,4.26,59200.0,4.26,4.27,4.26,4.26,59200.0
2014-08-19 14:00:00,4.27,4.27,4.26,4.27,77600.0,4.27,4.27,4.26,4.27,77600.0
2014-08-19 14:30:00,4.27,4.27,4.27,4.27,104800.0,4.27,4.27,4.27,4.27,104800.0
2014-08-19 15:00:00,4.27,4.28,4.27,4.28,106400.0,4.27,4.28,4.27,4.28,106400.0
2014-08-19 15:30:00,4.28,4.28,4.27,4.27,370400.0,4.28,4.28,4.27,4.27,370400.0
2014-08-20 09:30:00,4.26,4.28,4.24,4.24,59200.0,4.26,4.28,4.24,4.24,59200.0
2014-08-20 10:00:00,4.24,4.26,4.23,4.26,64000.0,4.24,4.26,4.23,4.26,64000.0
2014-08-20 10:30:00,4.25,4.26,4.25,4.26,48000.0,4.25,4.26,4.25,4.26,48000.0
2014-08-20 11:00:00,4.26,4.27,4.26,4.27,61600.0,4.26,4.27,4.26,4.27,61600.0
2014-08-20 11:30:00,4.27,4.28,4.27,4.28,48000.0,4.27,4.28,4.27,4.28,48000.0
2014-08-20 12:00:00,4.27,4.28,4.27,4.27,57600.0,4.27,4.28,4.27,4.27,57600.0
2014-08-20 12:30:00,4.27,4.28,4.27,4.28,24000.0,4.27,4.28,4.27,4.28,24000.0
2014-08-20 13:00:00,4.28,4.28,4.27,4.27,41600.0,4.28,4.28,4.27,4.27,41600.0
2014-08-20 13:30:00,4.27,4.28,4.27,4.28,128800.0,4.27,4.28,4.27,4.28,128800.0
2014-08-20 14:00:00,4.27,4.29,4.27,4.28,296000.0,4.27,4.29,4.27,4.28,296000.0
2014-08-20 14:30:00,4.28,4.3,4.28,4.3,224800.0,4.28,4.3,4.28,4.3,224800.0
2014-08-20 15:00:00,4.3,4.31,4.29,4.29,391200.0,4.3,4.31,4.29,4.29,391200.0
2014-08-20 15:30:00,4.29,4.29,4.28,4.28,579200.0,4.29,4.29,4.28,4.28,579200.0
2014-08-21 09:30:00,4.29,4.31,4.28,4.3,441600.0,4.29,4.31,4.28,4.3,441600.0
2014-08-21 10:00:00,4.31,4.32,4.29,4.31,610400.0,4.31,4.32,4.29,4.31,610400.0
2014-08-21 10:30:00,4.31,4.32,4.31,4.31,755200.0,4.31,4.32,4.31,4.31,755200.0
2014-08-21 11:00:00,4.31,4.33,4.31,4.32,307200.0,4.31,4.33,4.31,4.32,307200.0
2014-08-21 11:30:00,4.32,4.32,4.3,4.31,224800.0,4.32,4.32,4.3,4.31,224800.0
2014-08-21 12:00:00,4.31,4.31,4.3,4.31,131200.0,4.31,4.31,4.3,4.31,131200.0
2014-08-21 12:30:00,4.31,4.31,4.3,4.3,59200.0,4.31,4.31,4.3,4.3,59200.0
2014-08-21 13:00:00,4.3,4.32,4.3,4.31,82400.0,4.3,4.32,4.3,4.31,82400.0
2014-08-21 13:30:00,4.31,4.32,4.3,4.3,342400.0,4.31,4.32,4.3,4.3,342400.0
2014-08-21 14:00:00,4.3,4.31,4.3,4.3,116800.0,4.3,4.31,4.3,4.3,116800.0
2014-08-21 14:30:00,4.3,4.31,4.3,4.3,99200.0,4.3,4.31,4.3,4.3,99200.0
2014-08-21 15:00:00,4.3,4.31,4.3,4.3,148000.0,4.3,4.31,4.3,4.3,148000.0
2014-08-21 15:30:00,4.3,4.31,4.29,4.29,361600.0,4.3,4.31,4.29,4.29,361600.0
2014-08-22 09:30:00,4.29,4.33,4.28,4.28,42400.0,4.29,4.33,4.28,4.28,42400.0
2014-08-22 10:00:00,4.29,4.3,4.28,4.29,50400.0,4.29,4.3,4.28,4.29,50400.0
2014-08-22 10:30:00,4.29,4.29,4.28,4.28,61600.0,4.29,4.29,4.28,4.28,61600.0
2014-08-22 11:00:00,4.28,4.29,4.27,4.28,116000.0,4.28,4.29,4.27,4.28,116000.0
2014-08-22 11:30:00,4.27,4.3,4.27,4.3,97600.0,4.27,4.3,4.27,4.3,97600.0
2014-08-22 12:00:00,4.3,4.3,4.29,4.3,37600.0,4.3,4.3,4.29,4.3,37600.0
2014-08-22 12:30:00,4.3,4.31,4.29,4.29,76800.0,4.3,4.31,4.29,4.29,76800.0
2014-08-22 13:00:00,4.29,4.3,4.29,4.3,42400.0,4.29,4.3,4.29,4.3,42400.0
2014-08-22 13:30:00,4.3,4.3,4.29,4.3,69600.0,4.3,4.3,4.29,4.3,69600.0
2014-08-22 14:00:00,4.3,4.3,4.29,4.29,184000.0,4.3,4.3,4.29,4.29,184000.0
2014-08-22 14:30:00,4.29,4.29,4.27,4.28,344000.0,4.29,4.29,4.27,4.28,344000.0
2014-08-22 15:00:00,4.28,4.29,4.27,4.28,319200.0,4.28,4.29,4.27,4.28,319200.0
2014-08-22 15:30:00,4.28,4.29,4.27,4.28,357600.0,4.28,4.29,4.27,4.28,357600.0
2014-08-25 09:30:00,4.3,4.32,4.27,4.31,128800.0,4.3,4.32,4.27,4.31,128800.0
2014-08-25 10:00:00,4.32,4.33,4.31,4.33,125600.0,4.32,4.33,4.31,4.33,125600.0
2014-08-25 10:30:00,4.33,4.35,4.32,4.33,232000.0,4.33,4.35,4.32,4.33,232000.0
2014-08-25 11:00:00,4.33,4.34,4.33,4.34,85600.0,4.33,4.34,4.33,4.34,85600.0
2014-08-25 11:30:00,4.34,4.35,4.34,4.34,127200.0,4.34,4.35,4.34,4.34,127200.0
2014-08-25 12:00:00,4.34,4.34,4.32,4.32,110400.0,4.34,4.34,4.32,4.32,110400.0
2014-08-25 12:30:00,4.32,4.34,4.32,4.33,83200.0,4.32,4.34,4.32,4.33,83200.0
2014-08-25 13:00:00,4.33,4.34,4.32,4.33,132800.0,4.33,4.34,4.32,4.33,132800.0
2014-08-25 13:30:00,4.34,4.34,4.32,4.32,137600.0,4.34,4.34,4.32,4.32,137600.0
2014-08-25 14:00:00,4.33,4.33,4.32,4.32,148000.0,4.33,4.33,4.32,4.32,148000.0
2014-08-25 14:30:00,4.32,4.33,4.32,4.33,143200.0,4.32,4.33,4.32,4.33,143200.0
2014-08-25 15:00:00,4.33,4.33,4.33,4.33,108800.0,4.33,4.33,4.33,4.33,108800.0
2014-08-25 15:30:00,4.33,4.34,4.31,4.32,615200.0,4.33,4.34,4.31,4.32,615200.0
2014-08-26 09:30:00,4.32,4.35,4.3,4.31,142400.0,4.32,4.35,4.3,4.31,142400.0
2014-08-26 10:00:00,4.31,4.32,4.3,4.31,94400.0,4.31,4.32,4.3,4.31,94400.0
2014-08-26 10:30:00,4.31,4.32,4.31,4.31,104800.0,4.31,4.32,4.31,4.31,104800.0
2014-08-26 11:00:00,4.31,4.32,4.31,4.31,123200.0,4.31,4.32,4.31,4.31,123200.0
2014-08-26 11:30:00,4.31,4.31,4.31,4.31,68800.0,4.31,4.31,4.31,4.31,68800.0
2014-08-26 12:00:00,4.31,4.32,4.31,4.32,92000.0,4.31,4.32,4.31,4.32,92000.0
2014-08-26 12:30:00,4.32,4.32,4.31,4.32,89600.0,4.32,4.32,4.31,4.32,89600.0
2014-08-26 13:00:00,4.32,4.32,4.31,4.32,207200.0,4.32,4.32,4.31,4.32,207200.0
2014-08-26 13:30:00,4.32,4.32,4.31,4.31,96800.0,4.32,4.32,4.31,4.31,96800.0
2014-08-26 14:00:00,4.31,4.32,4.3,4.3,168800.0,4.31,4.32,4.3,4.3,168800.0
2014-08-26 14:30:00,4.3,4.31,4.3,4.31,112000.0,4.3,4.31,4.3,4.31,112000.0
2014-08-26 15:00:00,4.31,4.31,4.29,4.3,256800.0,4.31,4.31,4.29,4.3,256800.0
2014-08-26 15:30:00,4.3,4.3,4.29,4.29,679200.0,4.3,4.3,4.29,4.29,679200.0
2014-08-27 09:30:00,4.28,4.3,4.28,4.28,188000.0,4.28,4.3,4.28,4.28,188000.0
2014-08-27 10:00:00,4.28,4.29,4.27,4.28,262400.0,4.28,4.29,4.27,4.28,262400.0
2014-08-27 10:30:00,4.28,4.29,4.28,4.28,220000.0,4.28,4.29,4.28,4.28,220000.0
2014-08-27 11:00:00,4.28,4.29,4.28,4.28,281600.0,4.28,4.29,4.28,4.28,281600.0
2014-08-27 11:30:00,4.28,4.3,4.28,4.29,404000.0,4.28,4.3,4.28,4.29,404000.0
2014-08-27 12:00:00,4.29,4.3,4.28,4.3,222400.0,4.29,4.3,4.28,4.3,222400.0
2014-08-27 12:30:00,4.29,4.3,4.29,4.29,123200.0,4.29,4.3,4.29,4.29,123200.0
2014-08-27 13:00:00,4.29,4.3,4.29,4.3,332000.0,4.29,4.3,4.29,4.3,332000.0
2014-08-27 13:30:00,4.3,4.3,4.29,4.3,82400.0,4.3,4.3,4.29,4.3,82400.0
2014-08-27 14:00:00,4.3,4.32,4.3,4.32,76800.0,4.3,4.32,4.3,4.32,76800.0
2014-08-27 14:30:00,4.32,4.32,4.31,4.31,99200.0,4.32,4.32,4.31,4.31,99200.0
2014-08-27 15:00:00,4.31,4.32,4.31,4.31,168800.0,4.31,4.32,4.31,4.31,168800.0
2014-08-27 15:30:00,4.31,4.31,4.28,4.29,872800.0,4.31,4.31,4.28,4.29,872800.0
2014-08-28 09:30:00,4.27,4.28,4.24,4.25,549600.0,4.27,4.28,4.24,4.25,549600.0
2014-08-28 10:00:00,4.24,4.26,4.24,4.26,602400.0,4.24,4.26,4.24,4.26,602400.0
2014-08-28 10:30:00,4.26,4.28,4.26,4.28,96000.0,4.26,4.28,4.26,4.28,96000.0
2014-08-28 11:00:00,4.28,4.28,4.27,4.27,130400.0,4.28,4.28,4.27,4.27,130400.0
2014-08-28 11:30:00,4.27,4.28,4.27,4.28,100800.0,4.27,4.28,4.27,4.28,100800.0
2014-08-28 12:00:00,4.28,4.28,4.27,4.28,82400.0,4.28,4.28,4.27,4.28,82400.0
2014-08-28 12:30:00,4.28,4.28,4.28,4.28,92800.0,4.28,4.28,4.28,4.28,92800.0
2014-08-28 13:00:00,4.28,4.28,4.27,4.27,91200.0,4.28,4.28,4.27,4.27,91200.0
2014-08-28 13:30:00,4.28,4.29,4.28,4.29,136800.0,4.28,4.29,4.28,4.29,136800.0
2014-08-28 14:00:00,4.29,4.29,4.28,4.29,1362400.0,4.29,4.29,4.28,4.29,1362400.0
2014-08-28 14:30:00,4.29,4.29,4.29,4.29,372800.0,4.29,4.29,4.29,4.29,372800.0
2014-08-28 15:00:00,4.29,4.3,4.29,4.3,1172000.0,4.29,4.3,4.29,4.3,1172000.0
2014-08-28 15:30:00,4.3,4.3,4.3,4.3,903200.0,4.3,4.3,4.3,4.3,903200.0
2014-08-29 09:30:00,4.32,4.32,4.29,4.3,87200.0,4.32,4.32,4.29,4.3,87200.0
2014-08-29 10:00:00,4.3,4.3,4.28,4.29,95200.0,4.3,4.3,4.28,4.29,95200.0
2014-08-29 10:30:00,4.29,4.29,4.28,4.29,140000.0,4.29,4.29,4.28,4.29,140000.0
2014-08-29 11:00:00,4.29,4.29,4.28,4.28,189600.0,4.29,4.29,4.28,4.28,189600.0
2014-08-29 11:30:00,4.28,4.29,4.28,4.29,111200.0,4.28,4.29,4.28,4.29,111200.0
2014-08-29 12:00:00,4.29,4.29,4.28,4.28,121600.0,4.29,4.29,4.28,4.28,121600.0
2014-08-29 12:30:00,4.28,4.28,4.27,4.28,86400.0,4.28,4.28,4.27,4.28,86400.0
2014-08-29 13:00:00,4.28,4.28,4.27,4.28,76000.0,4.28,4.28,4.27,4.28,76000.0
2014-08-29 13:30:00,4.28,4.28,4.27,4.28,73600.0,4.28,4.28,4.27,4.28,73600.0
2014-08-29 14:00:00,4.28,4.29,4.28,4.28,253600.0,4.28,4.29,4.28,4.28,253600.0
2014-08-29 14:30:00,4.28,4.3,4.28,4.3,82400.0,4.28,4.3,4.28,4.3,82400.0
2014-08-29 15:00:00,4.3,4.31,4.3,4.3,153600.0,4.3,4.31,4.3,4.3,153600.0
2014-08-29 15:30:00,4.3,4.31,4.3,4.31,352000.0,4.3,4.31,4.3,4.31,352000.0
2014-09-02 09:30:00,4.32,4.34,4.3,4.34,165600.0,4.32,4.34,4.3,4.34,165600.0
2014-09-02 10:00:00,4.34,4.37,4.34,4.36,342400.0,4.34,4.37,4.34,4.36,342400.0
2014-09-02 10:30:00,4.36,4.37,4.35,4.35,308000.0,4.36,4.37,4.35,4.35,308000.0
2014-09-02 11:00:00,4.35,4.35,4.32,4.32,208000.0,4.35,4.35,4.32,4.32,208000.0
2014-09-02 11:30:00,4.32,4.33,4.31,4.31,158400.0,4.32,4.33,4.31,4.31,158400.0
2014-09-02 12:00:00,4.31,4.34,4.31,4.34,182400.0,4.31,4.34,4.31,4.34,182400.0
2014-09-02 12:30:00,4.34,4.34,4.32,4.32,240800.0,4.34,4.34,4.32,4.32,240800.0
2014-09-02 13:00:00,4.32,4.33,4.32,4.32,147200.0,4.32,4.33,4.32,4.32,147200.0
2014-09-02 13:30:00,4.32,4.32,4.31,4.31,257600.0,4.32,4.32,4.31,4.31,257600.0
2014-09-02 14:00:00,4.31,4.32,4.31,4.31,175200.0,4.31,4.32,4.31,4.31,175200.0
2014-09-02 14:30:00,4.31,4.32,4.31,4.31,210400.0,4.31,4.32,4.31,4.31,210400.0
2014-09-02 15:00:00,4.31,4.31,4.3,4.31,290400.0,4.31,4.31,4.3,4.31,290400.0
2014-09-02 15:30:00,4.31,4.32,4.3,4.32,676000.0,4.31,4.32,4.3,4.32,676000.0
2014-09-03 09:30:00,4.32,4.34,4.32,4.32,109600.0,4.32,4.34,4.32,4.32,109600.0
2014-09-03 10:00:00,4.32,4.32,4.3,4.31,51200.0,4.32,4.32,4.3,4.31,51200.0
2014-09-03 10:30:00,4.31,4.31,4.3,4.31,78400.0,4.31,4.31,4.3,4.31,78400.0
2014-09-03 11:00:00,4.31,4.31,4.29,4.29,121600.0,4.31,4.31,4.29,4.29,121600.0
2014-09-03 11:30:00,4.29,4.29,4.28,4.28,198400.0,4.29,4.29,4.28,4.28,198400.0
2014-09-03 12:00:00,4.28,4.28,4.27,4.28,159200.0,4.28,4.28,4.27,4.28,159200.0
2014-09-03 12:30:00,4.28,4.28,4.27,4.27,235200.0,4.28,4.28,4.27,4.27,235200.0
2014-09-03 13:00:00,4.27,4.27,4.27,4.27,192000.0,4.27,4.27,4.27,4.27,192000.0
2014-09-03 13:30:00,4.27,4.27,4.26,4.26,116800.0,4.27,4.27,4.26,4.26,116800.0
2014-09-03 14:00:00,4.26,4.27,4.26,4.26,266400.0,4.26,4.27,4.26,4.26,266400.0
2014-09-03 14:30:00,4.26,4.26,4.25,4.25,243200.0,4.26,4.26,4.25,4.25,243200.0
2014-09-03 15:00:00,4.25,4.25,4.25,4.25,396000.0,4.25,4.25,4.25,4.25,396000.0
2014-09-03 15:30:00,4.25,4.25,4.25,4.25,440800.0,4.25,4.25,4.25,4.25,440800.0
2014-09-04 09:30:00,4.25,4.27,4.25,4.25,316800.0,4.25,4.27,4.25,4.25,316800.0
2014-09-04 10:00:00,4.25,4.25,4.25,4.25,274400.0,4.25,4.25,4.25,4.25,274400.0
2014-09-04 10:30:00,4.25,4.26,4.25,4.25,152800.0,4.25,4.26,4.25,4.25,152800.0
2014-09-04 11:00:00,4.25,4.25,4.24,4.24,240000.0,4.25,4.25,4.24,4.24,240000.0
2014-09-04 11:30:00,4.24,4.25,4.24,4.25,129600.0,4.24,4.25,4.24,4.25,129600.0
2014-09-04 12:00:00,4.25,4.25,4.24,4.24,110400.0,4.25,4.25,4.24,4.24,110400.0
2014-09-04 12:30:00,4.25,4.25,4.24,4.24,144000.0,4.25,4.25,4.24,4.24,144000.0
2014-09-04 13:00:00,4.24,4.24,4.23,4.24,100000.0,4.24,4.24,4.23,4.24,100000.0
2014-09-04 13:30:00,4.24,4.24,4.23,4.24,120000.0,4.24,4.24,4.23,4.24,120000.0
2014-09-04 14:00:00,4.24,4.24,4.23,4.23,256000.0,4.24,4.24,4.23,4.23,256000.0
2014-09-04 14:30:00,4.23,4.23,4.22,4.22,283200.0,4.23,4.23,4.22,4.22,283200.0
2014-09-04 15:00:00,4.22,4.22,4.21,4.22,233600.0,4.22,4.22,4.21,4.22,233600.0
2014-09-04 15:30:00,4.22,4.22,4.21,4.21,904800.0,4.22,4.22,4.21,4.21,904800.0
2014-09-05 09:30:00,4.2,4.25,4.18,4.2,208800.0,4.2,4.25,4.18,4.2,208800.0
2014-09-05 10:00:00,4.2,4.2,4.18,4.19,145600.0,4.2,4.2,4.18,4.19,145600.0
2014-09-05 10:30:00,4.19,4.2,4.18,4.19,232800.0,4.19,4.2,4.18,4.19,232800.0
2014-09-05 11:00:00,4.18,4.19,4.18,4.18,376800.0,4.18,4.19,4.18,4.18,376800.0
2014-09-05 11:30:00,4.18,4.2,4.18,4.2,335200.0,4.18,4.2,4.18,4.2,335200.0
2014-09-05 12:00:00,4.2,4.2,4.19,4.19,176800.0,4.2,4.2,4.19,4.19,176800.0
2014-09-05 12:30:00,4.2,4.2,4.2,4.2,156800.0,4.2,4.2,4.2,4.2,156800.0
2014-09-05 13:00:00,4.2,4.2,4.19,4.19,139200.0,4.2,4.2,4.19,4.19,139200.0
2014-09-05 13:30:00,4.19,4.2,4.19,4.2,186400.0,4.19,4.2,4.19,4.2,186400.0
2014-09-05 14:00:00,4.2,4.2,4.2,4.2,190400.0,4.2,4.2,4.2,4.2,190400.0
2014-09-05 14:30:00,4.2,4.21,4.2,4.21,80800.0,4.2,4.21,4.2,4.21,80800.0
2014-09-05 15:00:00,4.21,4.21,4.21,4.21,157600.0,4.21,4.21,4.21,4.21,157600.0
2014-09-05 15:30:00,4.21,4.23,4.21,4.23,514400.0,4.21,4.23,4.21,4.23,514400.0
2014-09-08 09:30:00,4.21,4.25,4.21,4.22,256000.0,4.21,4.25,4.21,4.22,256000.0
2014-09-08 10:00:00,4.22,4.22,4.18,4.18,163200.0,4.22,4.22,4.18,4.18,163200.0
2014-09-08 10:30:00,4.18,4.2,4.17,4.2,683200.0,4.18,4.2,4.17,4.2,683200.0
2014-09-08 11:00:00,4.2,4.21,4.2,4.21,421600.0,4.2,4.21,4.2,4.21,421600.0
2014-09-08 11:30:00,4.21,4.21,4.17,4.18,2116800.0,4.21,4.21,4.17,4.18,2116800.0
2014-09-08 12:00:00,4.18,4.18,4.17,4.18,290400.0,4.18,4.18,4.17,4.18,290400.0
2014-09-08 12:30:00,4.18,4.18,4.17,4.18,209600.0,4.18,4.18,4.17,4.18,209600.0
2014-09-08 13:00:00,4.18,4.18,4.17,4.17,259200.0,4.18,4.18,4.17,4.17,259200.0
2014-09-08 13:30:00,4.17,4.18,4.17,4.18,210400.0,4.17,4.18,4.17,4.18,210400.0
2014-09-08 14:00:00,4.18,4.18,4.17,4.17,360800.0,4.18,4.18,4.17,4.17,360800.0
2014-09-08 14:30:00,4.17,4.18,4.17,4.17,332000.0,4.17,4.18,4.17,4.17,332000.0
2014-09-08 15:00:00,4.17,4.18,4.17,4.18,217600.0,4.17,4.18,4.17,4.18,217600.0
2014-09-08 15:30:00,4.18,4.2,4.18,4.19,732800.0,4.18,4.2,4.18,4.19,732800.0
2014-09-09 09:30:00,4.19,4.19,4.17,4.18,216000.0,4.19,4.19,4.17,4.18,216000.0
2014-09-09 10:00:00,4.18,4.21,4.17,4.21,381600.0,4.18,4.21,4.17,4.21,381600.0
2014-09-09 10:30:00,4.21,4.22,4.2,4.2,220000.0,4.21,4.22,4.2,4.2,220000.0
2014-09-09 11:00:00,4.2,4.21,4.2,4.2,139200.0,4.2,4.21,4.2,4.2,139200.0
2014-09-09 11:30:00,4.2,4.2,4.18,4.19,90400.0,4.2,4.2,4.18,4.19,90400.0
2014-09-09 12:00:00,4.19,4.2,4.18,4.19,86400.0,4.19,4.2,4.18,4.19,86400.0
2014-09-09 12:30:00,4.19,4.19,4.18,4.19,63200.0,4.19,4.19,4.18,4.19,63200.0
2014-09-09 13:00:00,4.19,4.21,4.19,4.21,111200.0,4.19,4.21,4.19,4.21,111200.0
2014-09-09 13:30:00,4.21,4.22,4.21,4.22,176800.0,4.21,4.22,4.21,4.22,176800.0
2014-09-09 14:00:00,4.22,4.22,4.2,4.21,139200.0,4.22,4.22,4.2,4.21,139200.0
2014-09-09 14:30:00,4.2,4.21,4.2,4.21,228800.0,4.2,4.21,4.2,4.21,228800.0
2014-09-09 15:00:00,4.21,4.21,4.21,4.21,348800.0,4.21,4.21,4.21,4.21,348800.0
2014-09-09 15:30:00,4.21,4.21,4.19,4.19,568000.0,4.21,4.21,4.19,4.19,568000.0
2014-09-10 09:30:00,4.21,4.21,4.19,4.19,64800.0,4.21,4.21,4.19,4.19,64800.0
2014-09-10 10:00:00,4.19,4.19,4.17,4.18,114400.0,4.19,4.19,4.17,4.18,114400.0
2014-09-10 10:30:00,4.18,4.19,4.17,4.18,95200.0,4.18,4.19,4.17,4.18,95200.0
2014-09-10 11:00:00,4.18,4.19,4.18,4.18,205600.0,4.18,4.19,4.18,4.18,205600.0
2014-09-10 11:30:00,4.18,4.2,4.18,4.19,130400.0,4.18,4.2,4.18,4.19,130400.0
2014-09-10 12:00:00,4.19,4.2,4.18,4.2,208800.0,4.19,4.2,4.18,4.2,208800.0
2014-09-10 12:30:00,4.2,4.2,4.19,4.19,196000.0,4.2,4.2,4.19,4.19,196000.0
2014-09-10 13:00:00,4.19,4.21,4.19,4.21,363200.0,4.19,4.21,4.19,4.21,363200.0
2014-09-10 13:30:00,4.2,4.21,4.2,4.2,63200.0,4.2,4.21,4.2,4.2,63200.0
2014-09-10 14:00:00,4.21,4.21,4.2,4.21,60800.0,4.21,4.21,4.2,4.21,60800.0
2014-09-10 14:30:00,4.2,4.21,4.2,4.2,161600.0,4.2,4.21,4.2,4.2,161600.0
2014-09-10 15:00:00,4.2,4.22,4.2,4.22,211200.0,4.2,4.22,4.2,4.22,211200.0
2014-09-10 15:30:00,4.22,4.23,4.22,4.23,667200.0,4.22,4.23,4.22,4.23,667200.0
2014-09-11 09:30:00,4.2,4.22,4.18,4.21,77600.0,4.2,4.22,4.18,4.21,77600.0
2014-09-11 10:00:00,4.21,4.23,4.21,4.22,36000.0,4.21,4.23,4.21,4.22,36000.0
2014-09-11 10:30:00,4.22,4.22,4.2,4.22,72800.0,4.22,4.22,4.2,4.22,72800.0
2014-09-11 11:00:00,4.22,4.23,4.22,4.23,39200.0,4.22,4.23,4.22,4.23,39200.0
2014-09-11 11:30:00,4.23,4.23,4.21,4.21,78400.0,4.23,4.23,4.21,4.21,78400.0
2014-09-11 12:00:00,4.22,4.22,4.21,4.22,52000.0,4.22,4.22,4.21,4.22,52000.0
2014-09-11 12:30:00,4.22,4.22,4.21,4.21,34400.0,4.22,4.22,4.21,4.21,34400.0
2014-09-11 13:00:00,4.21,4.22,4.21,4.21,83200.0,4.21,4.22,4.21,4.21,83200.0
2014-09-11 13:30:00,4.21,4.22,4.21,4.21,72000.0,4.21,4.22,4.21,4.21,72000.0
2014-09-11 14:00:00,4.21,4.22,4.21,4.22,63200.0,4.21,4.22,4.21,4.22,63200.0
2014-09-11 14:30:00,4.23,4.23,4.23,4.23,105600.0,4.23,4.23,4.23,4.23,105600.0
2014-09-11 15:00:00,4.23,4.23,4.22,4.23,124000.0,4.23,4.23,4.22,4.23,124000.0
2014-09-11 15:30:00,4.23,4.24,4.22,4.23,486400.0,4.23,4.24,4.22,4.23,486400.0
2014-09-12 09:30:00,4.23,4.23,4.21,4.21,67200.0,4.23,4.23,4.21,4.21,67200.0
2014-09-12 10:00:00,4.21,4.22,4.21,4.21,69600.0,4.21,4.22,4.21,4.21,69600.0
2014-09-12 10:30:00,4.21,4.22,4.21,4.21,127200.0,4.21,4.22,4.21,4.21,127200.0
2014-09-12 11:00:00,4.22,4.22,4.2,4.21,27200.0,4.22,4.22,4.2,4.21,27200.0
2014-09-12 11:30:00,4.21,4.21,4.2,4.2,36800.0,4.21,4.21,4.2,4.2,36800.0
2014-09-12 12:00:00,4.2,4.2,4.19,4.19,78400.0,4.2,4.2,4.19,4.19,78400.0
2014-09-12 12:30:00,4.19,4.19,4.18,4.19,63200.0,4.19,4.19,4.18,4.19,63200.0
2014-09-12 13:00:00,4.19,4.19,4.18,4.18,101600.0,4.19,4.19,4.18,4.18,101600.0
2014-09-12 13:30:00,4.18,4.19,4.18,4.19,62400.0,4.18,4.19,4.18,4.19,62400.0
2014-09-12 14:00:00,4.19,4.2,4.19,4.19,61600.0,4.19,4.2,4.19,4.19,61600.0
2014-09-12 14:30:00,4.19,4.19,4.19,4.19,68000.0,4.19,4.19,4.19,4.19,68000.0
2014-09-12 15:00:00,4.19,4.2,4.19,4.2,136000.0,4.19,4.2,4.19,4.2,136000.0
2014-09-12 15:30:00,4.2,4.2,4.18,4.18,604000.0,4.2,4.2,4.18,4.18,604000.0
2014-09-15 09:30:00,4.18,4.21,4.17,4.21,285600.0,4.18,4.21,4.17,4.21,285600.0
2014-09-15 10:00:00,4.21,4.21,4.2,4.2,158400.0,4.21,4.21,4.2,4.2,158400.0
2014-09-15 10:30:00,4.2,4.2,4.19,4.2,138400.0,4.2,4.2,4.19,4.2,138400.0
2014-09-15 11:00:00,4.2,4.2,4.2,4.2,179200.0,4.2,4.2,4.2,4.2,179200.0
2014-09-15 11:30:00,4.2,4.2,4.19,4.2,164800.0,4.2,4.2,4.19,4.2,164800.0
2014-09-15 12:00:00,4.2,4.2,4.19,4.2,210400.0,4.2,4.2,4.19,4.2,210400.0
2014-09-15 12:30:00,4.2,4.2,4.2,4.2,129600.0,4.2,4.2,4.2,4.2,129600.0
2014-09-15 13:00:00,4.2,4.2,4.19,4.2,109600.0,4.2,4.2,4.19,4.2,109600.0
2014-09-15 13:30:00,4.2,4.2,4.2,4.2,82400.0,4.2,4.2,4.2,4.2,82400.0
2014-09-15 14:00:00,4.2,4.21,4.19,4.21,141600.0,4.2,4.21,4.19,4.21,141600.0
2014-09-15 14:30:00,4.21,4.22,4.21,4.21,183200.0,4.21,4.22,4.21,4.21,183200.0
2014-09-15 15:00:00,4.21,4.22,4.21,4.22,177600.0,4.21,4.22,4.21,4.22,177600.0
2014-09-15 15:30:00,4.22,4.22,4.22,4.22,530400.0,4.22,4.22,4.22,4.22,530400.0
2014-09-16 09:30:00,4.21,4.24,4.19,4.23,147200.0,4.21,4.24,4.19,4.23,147200.0
2014-09-16 10:00:00,4.24,4.25,4.23,4.24,397600.0,4.24,4.25,4.23,4.24,397600.0
2014-09-16 10:30:00,4.24,4.24,4.21,4.22,329600.0,4.24,4.24,4.21,4.22,329600.0
2014-09-16 11:00:00,4.22,4.23,4.21,4.22,180000.0,4.22,4.23,4.21,4.22,180000.0
2014-09-16 11:30:00,4.23,4.23,4.22,4.22,128800.0,4.23,4.23,4.22,4.22,128800.0
2014-09-16 12:00:00,4.22,4.24,4.22,4.23,86400.0,4.22,4.24,4.22,4.23,86400.0
2014-09-16 12:30:00,4.23,4.24,4.22,4.23,119200.0,4.23,4.24,4.22,4.23,119200.0
2014-09-16 13:00:00,4.23,4.23,4.22,4.23,144800.0,4.23,4.23,4.22,4.23,144800.0
2014-09-16 13:30:00,4.23,4.24,4.22,4.23,183200.0,4.23,4.24,4.22,4.23,183200.0
2014-09-16 14:00:00,4.23,4.23,4.22,4.23,146400.0,4.23,4.23,4.22,4.23,146400.0
2014-09-16 14:30:00,4.23,4.24,4.23,4.24,291200.0,4.23,4.24,4.23,4.24,291200.0
2014-09-16 15:00:00,4.24,4.24,4.24,4.24,269600.0,4.24,4.24,4.24,4.24,269600.0
2014-09-16 15:30:00,4.24,4.24,4.24,4.24,801600.0,4.24,4.24,4.24,4.24,801600.0
2014-09-17 09:30:00,4.25,4.26,4.24,4.25,69600.0,4.25,4.26,4.24,4.25,69600.0
2014-09-17 10:00:00,4.26,4.26,4.25,4.25,60800.0,4.26,4.26,4.25,4.25,60800.0
2014-09-17 10:30:00,4.25,4.25,4.25,4.25,103200.0,4.25,4.25,4.25,4.25,103200.0
2014-09-17 11:00:00,4.25,4.25,4.25,4.25,200000.0,4.25,4.25,4.25,4.25,200000.0
2014-09-17 11:30:00,4.25,4.25,4.24,4.25,113600.0,4.25,4.25,4.24,4.25,113600.0
2014-09-17 12:00:00,4.25,4.25,4.25,4.25,88800.0,4.25,4.25,4.25,4.25,88800.0
2014-09-17 12:30:00,4.25,4.25,4.25,4.25,105600.0,4.25,4.25,4.25,4.25,105600.0
2014-09-17 13:00:00,4.25,4.26,4.25,4.25,112000.0,4.25,4.26,4.25,4.25,112000.0
2014-09-17 13:30:00,4.25,4.26,4.25,4.25,94400.0,4.25,4.26,4.25,4.25,94400.0
2014-09-17 14:00:00,4.26,4.28,4.24,4.28,281600.0,4.26,4.28,4.24,4.28,281600.0
2014-09-17 14:30:00,4.28,4.28,4.26,4.27,250400.0,4.28,4.28,4.26,4.27,250400.0
2014-09-17 15:00:00,4.27,4.28,4.27,4.28,260000.0,4.27,4.28,4.27,4.28,260000.0
2014-09-17 15:30:00,4.28,4.28,4.27,4.28,1101600.0,4.28,4.28,4.27,4.28,1101600.0
2014-09-18 09:30:00,4.3,4.32,4.28,4.29,96800.0,4.3,4.32,4.28,4.29,96800.0
2014-09-18 10:00:00,4.29,4.29,4.28,4.28,95200.0,4.29,4.29,4.28,4.28,95200.0
2014-09-18 10:30:00,4.28,4.29,4.28,4.28,92800.0,4.28,4.29,4.28,4.28,92800.0
2014-09-18 11:00:00,4.29,4.29,4.28,4.29,40800.0,4.29,4.29,4.28,4.29,40800.0
2014-09-18 11:30:00,4.29,4.29,4.29,4.29,33600.0,4.29,4.29,4.29,4.29,33600.0
2014-09-18 12:00:00,4.29,4.29,4.28,4.29,36000.0,4.29,4.29,4.28,4.29,36000.0
2014-09-18 12:30:00,4.29,4.29,4.29,4.29,165600.0,4.29,4.29,4.29,4.29,165600.0
2014-09-18 13:00:00,4.29,4.29,4.28,4.29,471200.0,4.29,4.29,4.28,4.29,471200.0
2014-09-18 13:30:00,4.29,4.29,4.28,4.29,86400.0,4.29,4.29,4.28,4.29,86400.0
2014-09-18 14:00:00,4.29,4.29,4.28,4.28,172000.0,4.29,4.29,4.28,4.28,172000.0
2014-09-18 14:30:00,4.28,4.29,4.28,4.29,124800.0,4.28,4.29,4.28,4.29,124800.0
2014-09-18 15:00:00,4.29,4.29,4.28,4.29,251200.0,4.29,4.29,4.28,4.29,251200.0
2014-09-18 15:30:00,4.29,4.29,4.27,4.27,557600.0,4.29,4.29,4.27,4.27,557600.0
2014-09-19 09:30:00,4.29,4.29,4.24,4.24,691200.0,4.29,4.29,4.24,4.24,691200.0
2014-09-19 10:00:00,4.24,4.25,4.24,4.24,76000.0,4.24,4.25,4.24,4.24,76000.0
2014-09-19 10:30:00,4.24,4.24,4.23,4.24,72800.0,4.24,4.24,4.23,4.24,72800.0
2014-09-19 11:00:00,4.24,4.24,4.23,4.24,89600.0,4.24,4.24,4.23,4.24,89600.0
2014-09-19 11:30:00,4.24,4.24,4.23,4.23,65600.0,4.24,4.24,4.23,4.23,65600.0
2014-09-19 12:00:00,4.23,4.23,4.22,4.22,59200.0,4.23,4.23,4.22,4.22,59200.0
2014-09-19 12:30:00,4.22,4.22,4.21,4.21,43200.0,4.22,4.22,4.21,4.21,43200.0
2014-09-19 13:00:00,4.21,4.21,4.21,4.21,60800.0,4.21,4.21,4.21,4.21,60800.0
2014-09-19 13:30:00,4.21,4.21,4.2,4.2,78400.0,4.21,4.21,4.2,4.2,78400.0
2014-09-19 14:00:00,4.2,4.21,4.2,4.21,128000.0,4.2,4.21,4.2,4.21,128000.0
2014-09-19 14:30:00,4.21,4.22,4.21,4.22,149600.0,4.21,4.22,4.21,4.22,149600.0
2014-09-19 15:00:00,4.22,4.23,4.22,4.22,143200.0,4.22,4.23,4.22,4.22,143200.0
2014-09-19 15:30:00,4.22,4.22,4.21,4.22,1080000.0,4.22,4.22,4.21,4.22,1080000.0
2014-09-22 09:30:00,4.19,4.2,4.17,4.2,159200.0,4.19,4.2,4.17,4.2,159200.0
2014-09-22 10:00:00,4.2,4.22,4.18,4.19,257600.0,4.2,4.22,4.18,4.19,257600.0
2014-09-22 10:30:00,4.18,4.19,4.17,4.17,328000.0,4.18,4.19,4.17,4.17,328000.0
2014-09-22 11:00:00,4.17,4.18,4.17,4.18,153600.0,4.17,4.18,4.17,4.18,153600.0
2014-09-22 11:30:00,4.18,4.18,4.17,4.17,109600.0,4.18,4.18,4.17,4.17,109600.0
2014-09-22 12:00:00,4.17,4.18,4.17,4.18,116000.0,4.17,4.18,4.17,4.18,116000.0
2014-09-22 12:30:00,4.18,4.19,4.18,4.18,107200.0,4.18,4.19,4.18,4.18,107200.0
2014-09-22 13:00:00,4.18,4.18,4.17,4.18,169600.0,4.18,4.18,4.17,4.18,169600.0
2014-09-22 13:30:00,4.17,4.18,4.17,4.17,107200.0,4.17,4.18,4.17,4.17,107200.0
2014-09-22 14:00:00,4.17,4.18,4.17,4.18,290400.0,4.17,4.18,4.17,4.18,290400.0
2014-09-22 14:30:00,4.18,4.19,4.18,4.18,551200.0,4.18,4.19,4.18,4.18,551200.0
2014-09-22 15:00:00,4.18,4.18,4.18,4.18,428000.0,4.18,4.18,4.18,4.18,428000.0
2014-09-22 15:30:00,4.18,4.19,4.18,4.18,980800.0,4.18,4.19,4.18,4.18,980800.0
2014-09-23 09:30:00,4.18,4.19,4.16,4.19,245600.0,4.18,4.19,4.16,4.19,245600.0
2014-09-23 10:00:00,4.19,4.19,4.18,4.18,149600.0,4.19,4.19,4.18,4.18,149600.0
2014-09-23 10:30:00,4.18,4.19,4.18,4.19,256800.0,4.18,4.19,4.18,4.19,256800.0
2014-09-23 11:00:00,4.19,4.19,4.18,4.19,460800.0,4.19,4.19,4.18,4.19,460800.0
2014-09-23 11:30:00,4.19,4.19,4.19,4.19,88000.0,4.19,4.19,4.19,4.19,88000.0
2014-09-23 12:00:00,4.19,4.2,4.18,4.2,560000.0,4.19,4.2,4.18,4.2,560000.0
2014-09-23 12:30:00,4.2,4.2,4.18,4.18,665600.0,4.2,4.2,4.18,4.18,665600.0
2014-09-23 13:00:00,4.18,4.18,4.17,4.17,159200.0,4.18,4.18,4.17,4.17,159200.0
2014-09-23 13:30:00,4.17,4.17,4.16,4.16,453600.0,4.17,4.17,4.16,4.16,453600.0
2014-09-23 14:00:00,4.16,4.17,4.13,4.14,226400.0,4.16,4.17,4.13,4.14,226400.0
2014-09-23 14:30:00,4.14,4.14,4.13,4.13,312800.0,4.14,4.14,4.13,4.13,312800.0
2014-09-23 15:00:00,4.14,4.14,4.13,4.14,364000.0,4.14,4.14,4.13,4.14,364000.0
2014-09-23 15:30:00,4.14,4.14,4.11,4.12,1161600.0,4.14,4.14,4.11,4.12,1161600.0
2014-09-24 09:30:00,3.97,4.0,3.88,3.97,2061600.0,3.97,4.0,3.88,3.97,2061600.0
2014-09-24 10:00:00,3.97,4.03,3.97,4.03,1333600.0,3.97,4.03,3.97,4.03,1333600.0
2014-09-24 10:30:00,4.03,4.03,3.98,4.0,713600.0,4.03,4.03,3.98,4.0,713600.0
2014-09-24 11:00:00,4.0,4.01,3.93,3.94,2908800.0,4.0,4.01,3.93,3.94,2908800.0
2014-09-24 11:30:00,3.93,3.99,3.92,3.96,5459200.0,3.93,3.99,3.92,3.96,5459200.0
2014-09-24 12:00:00,3.96,3.96,3.92,3.93,1653600.0,3.96,3.96,3.92,3.93,1653600.0
2014-09-24 12:30:00,3.93,3.95,3.92,3.93,1716800.0,3.93,3.95,3.92,3.93,1716800.0
2014-09-24 13:00:00,3.93,3.93,3.87,3.9,2900800.0,3.93,3.93,3.87,3.9,2900800.0
2014-09-24 13:30:00,3.9,3.92,3.9,3.92,1870400.0,3.9,3.92,3.9,3.92,1870400.0
2014-09-24 14:00:00,3.92,3.92,3.9,3.9,889600.0,3.92,3.92,3.9,3.9,889600.0
2014-09-24 14:30:00,3.9,3.93,3.9,3.93,1116000.0,3.9,3.93,3.9,3.93,1116000.0
2014-09-24 15:00:00,3.93,3.96,3.92,3.94,2478400.0,3.93,3.96,3.92,3.94,2478400.0
2014-09-24 15:30:00,3.94,3.94,3.93,3.94,4529600.0,3.94,3.94,3.93,3.94,4529600.0
2014-09-25 09:30:00,3.91,3.93,3.88,3.89,612800.0,3.91,3.93,3.88,3.89,612800.0
2014-09-25 10:00:00,3.88,3.9,3.87,3.89,1316800.0,3.88,3.9,3.87,3.89,1316800.0
2014-09-25 10:30:00,3.89,3.91,3.89,3.91,780800.0,3.89,3.91,3.89,3.91,780800.0
2014-09-25 11:00:00,3.91,3.92,3.9,3.92,980800.0,3.91,3.92,3.9,3.92,980800.0
2014-09-25 11:30:00,3.92,3.93,3.91,3.91,948000.0,3.92,3.93,3.91,3.91,948000.0
2014-09-25 12:00:00,3.91,3.91,3.9,3.91,1371200.0,3.91,3.91,3.9,3.91,1371200.0
2014-09-25 12:30:00,3.91,3.92,3.9,3.92,406400.0,3.91,3.92,3.9,3.92,406400.0
2014-09-25 13:00:00,3.92,3.93,3.91,3.92,512800.0,3.92,3.93,3.91,3.92,512800.0
2014-09-25 13:30:00,3.93,3.93,3.9,3.92,867200.0,3.93,3.93,3.9,3.92,867200.0
2014-09-25 14:00:00,3.91,3.92,3.91,3.91,930400.0,3.91,3.92,3.91,3.91,930400.0
2014-09-25 14:30:00,3.91,3.92,3.91,3.92,662400.0,3.91,3.92,3.91,3.92,662400.0
2014-09-25 15:00:00,3.92,3.92,3.91,3.91,735200.0,3.92,3.92,3.91,3.91,735200.0
2014-09-25 15:30:00,3.91,3.91,3.91,3.91,2743200.0,3.91,3.91,3.91,3.91,2743200.0
2014-09-26 09:30:00,3.91,3.93,3.88,3.88,546400.0,3.91,3.93,3.88,3.88,546400.0
2014-09-26 10:00:00,3.89,3.9,3.87,3.89,764000.0,3.89,3.9,3.87,3.89,764000.0
2014-09-26 10:30:00,3.89,3.9,3.89,3.89,939200.0,3.89,3.9,3.89,3.89,939200.0
2014-09-26 11:00:00,3.89,3.91,3.89,3.91,506400.0,3.89,3.91,3.89,3.91,506400.0
2014-09-26 11:30:00,3.91,3.91,3.9,3.9,294400.0,3.91,3.91,3.9,3.9,294400.0
2014-09-26 12:00:00,3.9,3.91,3.9,3.9,243200.0,3.9,3.91,3.9,3.9,243200.0
2014-09-26 12:30:00,3.9,3.91,3.9,3.91,877600.0,3.9,3.91,3.9,3.91,877600.0
2014-09-26 13:00:00,3.91,3.93,3.91,3.92,355200.0,3.91,3.93,3.91,3.92,355200.0
2014-09-26 13:30:00,3.92,3.92,3.91,3.92,561600.0,3.92,3.92,3.91,3.92,561600.0
2014-09-26 14:00:00,3.92,3.92,3.91,3.91,447200.0,3.92,3.92,3.91,3.91,447200.0
2014-09-26 14:30:00,3.91,3.92,3.91,3.92,356800.0,3.91,3.92,3.91,3.92,356800.0
2014-09-26 15:00:00,3.92,3.92,3.91,3.92,532800.0,3.92,3.92,3.91,3.92,532800.0
2014-09-26 15:30:00,3.92,3.92,3.9,3.91,1852000.0,3.92,3.92,3.9,3.91,1852000.0
2014-09-29 09:30:00,3.89,3.93,3.88,3.93,668800.0,3.89,3.93,3.88,3.93,668800.0
2014-09-29 10:00:00,3.93,3.94,3.92,3.94,525600.0,3.93,3.94,3.92,3.94,525600.0
2014-09-29 10:30:00,3.93,3.93,3.91,3.91,396800.0,3.93,3.93,3.91,3.91,396800.0
2014-09-29 11:00:00,3.91,3.94,3.9,3.94,952000.0,3.91,3.94,3.9,3.94,952000.0
2014-09-29 11:30:00,3.94,3.95,3.94,3.95,386400.0,3.94,3.95,3.94,3.95,386400.0
2014-09-29 12:00:00,3.95,3.95,3.93,3.93,202400.0,3.95,3.95,3.93,3.93,202400.0
2014-09-29 12:30:00,3.93,3.94,3.93,3.93,202400.0,3.93,3.94,3.93,3.93,202400.0
2014-09-29 13:00:00,3.93,3.94,3.93,3.94,189600.0,3.93,3.94,3.93,3.94,189600.0
2014-09-29 13:30:00,3.94,3.94,3.93,3.93,211200.0,3.94,3.94,3.93,3.93,211200.0
2014-09-29 14:00:00,3.93,3.94,3.93,3.93,235200.0,3.93,3.94,3.93,3.93,235200.0
2014-09-29 14:30:00,3.93,3.94,3.93,3.94,732000.0,3.93,3.94,3.93,3.94,732000.0
2014-09-29 15:00:00,3.94,3.95,3.94,3.94,584800.0,3.94,3.95,3.94,3.94,584800.0
2014-09-29 15:30:00,3.94,3.94,3.93,3.94,1012800.0,3.94,3.94,3.93,3.94,1012800.0
2014-09-30 09:30:00,3.94,3.94,3.9,3.94,440000.0,3.94,3.94,3.9,3.94,440000.0
2014-09-30 10:00:00,3.94,3.96,3.94,3.95,547200.0,3.94,3.96,3.94,3.95,547200.0
2014-09-30 10:30:00,3.95,3.96,3.94,3.94,348800.0,3.95,3.96,3.94,3.94,348800.0
2014-09-30 11:00:00,3.94,3.96,3.94,3.96,464800.0,3.94,3.96,3.94,3.96,464800.0
2014-09-30 11:30:00,3.96,3.96,3.95,3.95,225600.0,3.96,3.96,3.95,3.95,225600.0
2014-09-30 12:00:00,3.95,3.95,3.94,3.94,235200.0,3.95,3.95,3.94,3.94,235200.0
2014-09-30 12:30:00,3.94,3.94,3.93,3.94,314400.0,3.94,3.94,3.93,3.94,314400.0
2014-09-30 13:00:00,3.94,3.94,3.93,3.93,197600.0,3.94,3.94,3.93,3.93,197600.0
2014-09-30 13:30:00,3.93,3.94,3.92,3.92,208000.0,3.93,3.94,3.92,3.92,208000.0
2014-09-30 14:00:00,3.92,3.92,3.91,3.92,260800.0,3.92,3.92,3.91,3.92,260800.0
2014-09-30 14:30:00,3.92,3.93,3.92,3.92,244800.0,3.92,3.93,3.92,3.92,244800.0
2014-09-30 15:00:00,3.92,3.93,3.92,3.92,342400.0,3.92,3.93,3.92,3.92,342400.0
2014-09-30 15:30:00,3.93,3.93,3.91,3.92,837600.0,3.93,3.93,3.91,3.92,837600.0
2014-10-01 09:30:00,3.9,3.9,3.88,3.9,260000.0,3.9,3.9,3.88,3.9,260000.0
2014-10-01 10:00:00,3.9,3.92,3.88,3.9,729600.0,3.9,3.92,3.88,3.9,729600.0
2014-10-01 10:30:00,3.9,3.93,3.9,3.92,888800.0,3.9,3.93,3.9,3.92,888800.0
2014-10-01 11:00:00,3.92,3.94,3.91,3.92,342400.0,3.92,3.94,3.91,3.92,342400.0
2014-10-01 11:30:00,3.93,3.93,3.91,3.91,308800.0,3.93,3.93,3.91,3.91,308800.0
2014-10-01 12:00:00,3.91,3.92,3.9,3.9,236800.0,3.91,3.92,3.9,3.9,236800.0
2014-10-01 12:30:00,3.9,3.9,3.89,3.9,969600.0,3.9,3.9,3.89,3.9,969600.0
2014-10-01 13:00:00,3.9,3.9,3.9,3.9,363200.0,3.9,3.9,3.9,3.9,363200.0
2014-10-01 13:30:00,3.9,3.9,3.89,3.89,842400.0,3.9,3.9,3.89,3.89,842400.0
2014-10-01 14:00:00,3.89,3.9,3.89,3.9,789600.0,3.89,3.9,3.89,3.9,789600.0
2014-10-01 14:30:00,3.9,3.9,3.89,3.9,1012800.0,3.9,3.9,3.89,3.9,1012800.0
2014-10-01 15:00:00,3.9,3.9,3.89,3.9,664800.0,3.9,3.9,3.89,3.9,664800.0
2014-10-01 15:30:00,3.9,3.9,3.89,3.9,1143200.0,3.9,3.9,3.89,3.9,1143200.0
2014-10-02 09:30:00,3.91,3.91,3.89,3.89,512800.0,3.91,3.91,3.89,3.89,512800.0
2014-10-02 10:00:00,3.89,3.9,3.88,3.88,494400.0,3.89,3.9,3.88,3.88,494400.0
2014-10-02 10:30:00,3.87,3.88,3.86,3.87,379200.0,3.87,3.88,3.86,3.87,379200.0
2014-10-02 11:00:00,3.87,3.87,3.86,3.87,320000.0,3.87,3.87,3.86,3.87,320000.0
2014-10-02 11:30:00,3.87,3.87,3.85,3.85,472800.0,3.87,3.87,3.85,3.85,472800.0
2014-10-02 12:00:00,3.86,3.87,3.85,3.87,622400.0,3.86,3.87,3.85,3.87,622400.0
2014-10-02 12:30:00,3.87,3.88,3.87,3.88,960000.0,3.87,3.88,3.87,3.88,960000.0
2014-10-02 13:00:00,3.88,3.9,3.87,3.9,495200.0,3.88,3.9,3.87,3.9,495200.0
2014-10-02 13:30:00,3.9,3.91,3.9,3.9,226400.0,3.9,3.91,3.9,3.9,226400.0
2014-10-02 14:00:00,3.9,3.9,3.9,3.9,226400.0,3.9,3.9,3.9,3.9,226400.0
2014-10-02 14:30:00,3.9,3.93,3.9,3.92,361600.0,3.9,3.93,3.9,3.92,361600.0
2014-10-02 15:00:00,3.92,3.93,3.92,3.92,399200.0,3.92,3.93,3.92,3.92,399200.0
2014-10-02 15:30:00,3.92,3.93,3.92,3.93,1041600.0,3.92,3.93,3.92,3.93,1041600.0
2014-10-03 09:30:00,3.95,3.95,3.92,3.94,340800.0,3.95,3.95,3.92,3.94,340800.0
2014-10-03 10:00:00,3.94,3.95,3.94,3.95,94400.0,3.94,3.95,3.94,3.95,94400.0
2014-10-03 10:30:00,3.95,3.95,3.94,3.95,197600.0,3.95,3.95,3.94,3.95,197600.0
2014-10-03 11:00:00,3.95,3.96,3.94,3.95,160000.0,3.95,3.96,3.94,3.95,160000.0
2014-10-03 11:30:00,3.95,3.95,3.94,3.95,144800.0,3.95,3.95,3.94,3.95,144800.0
2014-10-03 12:00:00,3.95,3.95,3.94,3.95,126400.0,3.95,3.95,3.94,3.95,126400.0
2014-10-03 12:30:00,3.95,3.95,3.95,3.95,146400.0,3.95,3.95,3.95,3.95,146400.0
2014-10-03 13:00:00,3.95,3.95,3.94,3.94,98400.0,3.95,3.95,3.94,3.94,98400.0
2014-10-03 13:30:00,3.94,3.94,3.94,3.94,112800.0,3.94,3.94,3.94,3.94,112800.0
2014-10-03 14:00:00,3.94,3.95,3.94,3.95,152000.0,3.94,3.95,3.94,3.95,152000.0
2014-10-03 14:30:00,3.95,3.96,3.95,3.96,131200.0,3.95,3.96,3.95,3.96,131200.0
2014-10-03 15:00:00,3.96,3.96,3.96,3.96,475200.0,3.96,3.96,3.96,3.96,475200.0
2014-10-03 15:30:00,3.96,3.96,3.96,3.96,887200.0,3.96,3.96,3.96,3.96,887200.0
2014-10-06 09:30:00,3.97,4.0,3.97,3.98,181600.0,3.97,4.0,3.97,3.98,181600.0
2014-10-06 10:00:00,3.98,3.98,3.96,3.98,239200.0,3.98,3.98,3.96,3.98,239200.0
2014-10-06 10:30:00,3.98,4.0,3.98,3.99,294400.0,3.98,4.0,3.98,3.99,294400.0
2014-10-06 11:00:00,3.99,4.0,3.99,4.0,234400.0,3.99,4.0,3.99,4.0,234400.0
2014-10-06 11:30:00,4.0,4.0,3.97,3.98,173600.0,4.0,4.0,3.97,3.98,173600.0
2014-10-06 12:00:00,3.98,3.98,3.97,3.97,106400.0,3.98,3.98,3.97,3.97,106400.0
2014-10-06 12:30:00,3.97,3.98,3.96,3.96,126400.0,3.97,3.98,3.96,3.96,126400.0
2014-10-06 13:00:00,3.96,3.98,3.96,3.98,120800.0,3.96,3.98,3.96,3.98,120800.0
2014-10-06 13:30:00,3.98,3.98,3.97,3.98,144000.0,3.98,3.98,3.97,3.98,144000.0
2014-10-06 14:00:00,3.98,3.98,3.96,3.98,126400.0,3.98,3.98,3.96,3.98,126400.0
2014-10-06 14:30:00,3.98,3.98,3.97,3.97,190400.0,3.98,3.98,3.97,3.97,190400.0
2014-10-06 15:00:00,3.97,3.98,3.96,3.96,245600.0,3.97,3.98,3.96,3.96,245600.0
2014-10-06 15:30:00,3.96,3.97,3.95,3.96,581600.0,3.96,3.97,3.95,3.96,581600.0
2014-10-07 09:30:00,3.93,3.94,3.91,3.94,113600.0,3.93,3.94,3.91,3.94,113600.0
2014-10-07 10:00:00,3.94,3.95,3.92,3.92,137600.0,3.94,3.95,3.92,3.92,137600.0
2014-10-07 10:30:00,3.93,3.93,3.91,3.91,123200.0,3.93,3.93,3.91,3.91,123200.0
2014-10-07 11:00:00,3.91,3.92,3.91,3.92,130400.0,3.91,3.92,3.91,3.92,130400.0
2014-10-07 11:30:00,3.91,3.93,3.91,3.92,101600.0,3.91,3.93,3.91,3.92,101600.0
2014-10-07 12:00:00,3.92,3.93,3.92,3.93,76000.0,3.92,3.93,3.92,3.93,76000.0
2014-10-07 12:30:00,3.93,3.93,3.92,3.92,74400.0,3.93,3.93,3.92,3.92,74400.0
2014-10-07 13:00:00,3.92,3.92,3.91,3.92,81600.0,3.92,3.92,3.91,3.92,81600.0
2014-10-07 13:30:00,3.92,3.92,3.91,3.92,91200.0,3.92,3.92,3.91,3.92,91200.0
2014-10-07 14:00:00,3.92,3.92,3.9,3.91,172000.0,3.92,3.92,3.9,3.91,172000.0
2014-10-07 14:30:00,3.9,3.91,3.9,3.9,164000.0,3.9,3.91,3.9,3.9,164000.0
2014-10-07 15:00:00,3.9,3.9,3.89,3.89,285600.0,3.9,3.9,3.89,3.89,285600.0
2014-10-07 15:30:00,3.9,3.9,3.89,3.89,717600.0,3.9,3.9,3.89,3.89,717600.0
2014-10-08 09:30:00,3.89,3.9,3.88,3.88,256000.0,3.89,3.9,3.88,3.88,256000.0
2014-10-08 10:00:00,3.88,3.89,3.88,3.88,254400.0,3.88,3.89,3.88,3.88,254400.0
2014-10-08 10:30:00,3.88,3.89,3.87,3.87,175200.0,3.88,3.89,3.87,3.87,175200.0
2014-10-08 11:00:00,3.86,3.87,3.86,3.87,99200.0,3.86,3.87,3.86,3.87,99200.0
2014-10-08 11:30:00,3.87,3.88,3.86,3.87,119200.0,3.87,3.88,3.86,3.87,119200.0
2014-10-08 12:00:00,3.87,3.88,3.86,3.86,142400.0,3.87,3.88,3.86,3.86,142400.0
2014-10-08 12:30:00,3.87,3.88,3.87,3.88,191200.0,3.87,3.88,3.87,3.88,191200.0
2014-10-08 13:00:00,3.88,3.88,3.86,3.87,157600.0,3.88,3.88,3.86,3.87,157600.0
2014-10-08 13:30:00,3.87,3.87,3.87,3.87,123200.0,3.87,3.87,3.87,3.87,123200.0
2014-10-08 14:00:00,3.87,3.91,3.87,3.9,368800.0,3.87,3.91,3.87,3.9,368800.0
2014-10-08 14:30:00,3.91,3.92,3.91,3.91,204000.0,3.91,3.92,3.91,3.91,204000.0
2014-10-08 15:00:00,3.91,3.93,3.91,3.92,175200.0,3.91,3.93,3.91,3.92,175200.0
2014-10-08 15:30:00,3.92,3.94,3.92,3.94,685600.0,3.92,3.94,3.92,3.94,685600.0
2014-10-09 09:30:00,3.94,3.94,3.89,3.89,97600.0,3.94,3.94,3.89,3.89,97600.0
2014-10-09 10:00:00,3.89,3.91,3.89,3.9,157600.0,3.89,3.91,3.89,3.9,157600.0
2014-10-09 10:30:00,3.9,3.9,3.88,3.89,116800.0,3.9,3.9,3.88,3.89,116800.0
2014-10-09 11:00:00,3.89,3.9,3.89,3.89,94400.0,3.89,3.9,3.89,3.89,94400.0
2014-10-09 11:30:00,3.89,3.89,3.86,3.87,385600.0,3.89,3.89,3.86,3.87,385600.0
2014-10-09 12:00:00,3.87,3.88,3.85,3.85,214400.0,3.87,3.88,3.85,3.85,214400.0
2014-10-09 12:30:00,3.85,3.87,3.85,3.87,67200.0,3.85,3.87,3.85,3.87,67200.0
2014-10-09 13:00:00,3.87,3.9,3.87,3.9,643200.0,3.87,3.9,3.87,3.9,643200.0
2014-10-09 13:30:00,3.9,3.92,3.9,3.91,340000.0,3.9,3.92,3.9,3.91,340000.0
2014-10-09 14:00:00,3.91,3.91,3.89,3.9,385600.0,3.91,3.91,3.89,3.9,385600.0
2014-10-09 14:30:00,3.9,3.9,3.89,3.9,332000.0,3.9,3.9,3.89,3.9,332000.0
2014-10-09 15:00:00,3.9,3.92,3.89,3.92,398400.0,3.9,3.92,3.89,3.92,398400.0
2014-10-09 15:30:00,3.91,3.92,3.89,3.9,983200.0,3.91,3.92,3.89,3.9,983200.0
2014-10-10 09:30:00,3.9,3.92,3.88,3.91,250400.0,3.9,3.92,3.88,3.91,250400.0
2014-10-10 10:00:00,3.91,3.91,3.88,3.88,212800.0,3.91,3.91,3.88,3.88,212800.0
2014-10-10 10:30:00,3.88,3.9,3.87,3.87,327200.0,3.88,3.9,3.87,3.87,327200.0
2014-10-10 11:00:00,3.87,3.9,3.85,3.89,594400.0,3.87,3.9,3.85,3.89,594400.0
2014-10-10 11:30:00,3.89,3.92,3.89,3.91,379200.0,3.89,3.92,3.89,3.91,379200.0
2014-10-10 12:00:00,3.91,3.92,3.91,3.91,213600.0,3.91,3.92,3.91,3.91,213600.0
2014-10-10 12:30:00,3.91,3.94,3.91,3.93,624000.0,3.91,3.94,3.91,3.93,624000.0
2014-10-10 13:00:00,3.93,3.93,3.91,3.92,196800.0,3.93,3.93,3.91,3.92,196800.0
2014-10-10 13:30:00,3.92,3.93,3.91,3.91,496800.0,3.92,3.93,3.91,3.91,496800.0
2014-10-10 14:00:00,3.91,3.91,3.9,3.91,212000.0,3.91,3.91,3.9,3.91,212000.0
2014-10-10 14:30:00,3.91,3.91,3.89,3.9,351200.0,3.91,3.91,3.89,3.9,351200.0
2014-10-10 15:00:00,3.89,3.9,3.89,3.9,475200.0,3.89,3.9,3.89,3.9,475200.0
2014-10-10 15:30:00,3.9,3.9,3.89,3.9,1737600.0,3.9,3.9,3.89,3.9,1737600.0
2014-10-13 09:30:00,3.91,3.91,3.85,3.87,313600.0,3.91,3.91,3.85,3.87,313600.0
2014-10-13 10:00:00,3.87,3.87,3.83,3.83,468000.0,3.87,3.87,3.83,3.83,468000.0
2014-10-13 10:30:00,3.83,3.84,3.81,3.81,560000.0,3.83,3.84,3.81,3.81,560000.0
2014-10-13 11:00:00,3.81,3.83,3.81,3.83,625600.0,3.81,3.83,3.81,3.83,625600.0
2014-10-13 11:30:00,3.83,3.84,3.81,3.81,880800.0,3.83,3.84,3.81,3.81,880800.0
2014-10-13 12:00:00,3.81,3.82,3.81,3.82,282400.0,3.81,3.82,3.81,3.82,282400.0
2014-10-13 12:30:00,3.82,3.82,3.81,3.82,321600.0,3.82,3.82,3.81,3.82,321600.0
2014-10-13 13:00:00,3.82,3.83,3.81,3.81,299200.0,3.82,3.83,3.81,3.81,299200.0
2014-10-13 13:30:00,3.81,3.82,3.8,3.81,272800.0,3.81,3.82,3.8,3.81,272800.0
2014-10-13 14:00:00,3.81,3.81,3.8,3.8,205600.0,3.81,3.81,3.8,3.8,205600.0
2014-10-13 14:30:00,3.8,3.81,3.79,3.8,254400.0,3.8,3.81,3.79,3.8,254400.0
2014-10-13 15:00:00,3.8,3.81,3.8,3.81,472800.0,3.8,3.81,3.8,3.81,472800.0
2014-10-13 15:30:00,3.81,3.81,3.78,3.78,1271200.0,3.81,3.81,3.78,3.78,1271200.0
2014-10-14 09:30:00,3.81,3.81,3.76,3.79,716800.0,3.81,3.81,3.76,3.79,716800.0
2014-10-14 10:00:00,3.79,3.79,3.78,3.79,628800.0,3.79,3.79,3.78,3.79,628800.0
2014-10-14 10:30:00,3.79,3.85,3.79,3.83,641600.0,3.79,3.85,3.79,3.83,641600.0
2014-10-14 11:00:00,3.83,3.84,3.82,3.83,340800.0,3.83,3.84,3.82,3.83,340800.0
2014-10-14 11:30:00,3.83,3.84,3.83,3.83,455200.0,3.83,3.84,3.83,3.83,455200.0
2014-10-14 12:00:00,3.83,3.84,3.83,3.83,522400.0,3.83,3.84,3.83,3.83,522400.0
2014-10-14 12:30:00,3.83,3.83,3.81,3.81,496000.0,3.83,3.83,3.81,3.81,496000.0
2014-10-14 13:00:00,3.81,3.82,3.8,3.81,354400.0,3.81,3.82,3.8,3.81,354400.0
2014-10-14 13:30:00,3.81,3.81,3.79,3.8,2782400.0,3.81,3.81,3.79,3.8,2782400.0
2014-10-14 14:00:00,3.8,3.82,3.79,3.8,2323200.0,3.8,3.82,3.79,3.8,2323200.0
2014-10-14 14:30:00,3.8,3.83,3.8,3.82,924000.0,3.8,3.83,3.8,3.82,924000.0
2014-10-14 15:00:00,3.82,3.83,3.8,3.83,796800.0,3.82,3.83,3.8,3.83,796800.0
2014-10-14 15:30:00,3.83,3.85,3.82,3.84,1722400.0,3.83,3.85,3.82,3.84,1722400.0
2014-10-15 09:30:00,3.8,3.81,3.76,3.8,3708800.0,3.8,3.81,3.76,3.8,3708800.0
2014-10-15 10:00:00,3.8,3.81,3.8,3.81,577600.0,3.8,3.81,3.8,3.81,577600.0
2014-10-15 10:30:00,3.81,3.81,3.74,3.77,1109600.0,3.81,3.81,3.74,3.77,1109600.0
2014-10-15 11:00:00,3.77,3.78,3.76,3.76,407200.0,3.77,3.78,3.76,3.76,407200.0
2014-10-15 11:30:00,3.76,3.8,3.76,3.8,341600.0,3.76,3.8,3.76,3.8,341600.0
2014-10-15 12:00:00,3.79,3.8,3.79,3.79,212000.0,3.79,3.8,3.79,3.79,212000.0
2014-10-15 12:30:00,3.79,3.8,3.77,3.78,640000.0,3.79,3.8,3.77,3.78,640000.0
2014-10-15 13:00:00,3.78,3.79,3.77,3.78,290400.0,3.78,3.79,3.77,3.78,290400.0
2014-10-15 13:30:00,3.78,3.8,3.78,3.8,328800.0,3.78,3.8,3.78,3.8,328800.0
2014-10-15 14:00:00,3.8,3.8,3.78,3.79,523200.0,3.8,3.8,3.78,3.79,523200.0
2014-10-15 14:30:00,3.78,3.8,3.78,3.8,407200.0,3.78,3.8,3.78,3.8,407200.0
2014-10-15 15:00:00,3.8,3.83,3.8,3.83,475200.0,3.8,3.83,3.8,3.83,475200.0
2014-10-15 15:30:00,3.84,3.85,3.82,3.83,1210400.0,3.84,3.85,3.82,3.83,1210400.0
2014-10-16 09:30:00,3.77,3.83,3.75,3.8,877600.0,3.77,3.83,3.75,3.8,877600.0
2014-10-16 10:00:00,3.8,3.83,3.78,3.81,2232800.0,3.8,3.83,3.78,3.81,2232800.0
2014-10-16 10:30:00,3.81,3.86,3.81,3.85,376000.0,3.81,3.86,3.81,3.85,376000.0
2014-10-16 11:00:00,3.85,3.86,3.84,3.86,169600.0,3.85,3.86,3.84,3.86,169600.0
2014-10-16 11:30:00,3.86,3.86,3.85,3.86,271200.0,3.86,3.86,3.85,3.86,271200.0
2014-10-16 12:00:00,3.86,3.87,3.85,3.86,229600.0,3.86,3.87,3.85,3.86,229600.0
2014-10-16 12:30:00,3.87,3.88,3.86,3.88,147200.0,3.87,3.88,3.86,3.88,147200.0
2014-10-16 13:00:00,3.88,3.89,3.87,3.89,126400.0,3.88,3.89,3.87,3.89,126400.0
2014-10-16 13:30:00,3.88,3.9,3.88,3.9,342400.0,3.88,3.9,3.88,3.9,342400.0
2014-10-16 14:00:00,3.9,3.91,3.89,3.89,286400.0,3.9,3.91,3.89,3.89,286400.0
2014-10-16 14:30:00,3.9,3.9,3.88,3.89,364000.0,3.9,3.9,3.88,3.89,364000.0
2014-10-16 15:00:00,3.89,3.89,3.87,3.89,416800.0,3.89,3.89,3.87,3.89,416800.0
2014-10-16 15:30:00,3.89,3.89,3.88,3.89,732000.0,3.89,3.89,3.88,3.89,732000.0
2014-10-17 09:30:00,3.92,3.93,3.9,3.9,167200.0,3.92,3.93,3.9,3.9,167200.0
2014-10-17 10:00:00,3.9,3.93,3.9,3.92,136800.0,3.9,3.93,3.9,3.92,136800.0
2014-10-17 10:30:00,3.92,3.93,3.9,3.9,159200.0,3.92,3.93,3.9,3.9,159200.0
2014-10-17 11:00:00,3.9,3.91,3.89,3.89,160800.0,3.9,3.91,3.89,3.89,160800.0
2014-10-17 11:30:00,3.89,3.9,3.89,3.9,274400.0,3.89,3.9,3.89,3.9,274400.0
2014-10-17 12:00:00,3.9,3.9,3.89,3.9,182400.0,3.9,3.9,3.89,3.9,182400.0
2014-10-17 12:30:00,3.9,3.9,3.89,3.9,171200.0,3.9,3.9,3.89,3.9,171200.0
2014-10-17 13:00:00,3.9,3.92,3.89,3.91,189600.0,3.9,3.92,3.89,3.91,189600.0
2014-10-17 13:30:00,3.9,3.91,3.88,3.88,208800.0,3.9,3.91,3.88,3.88,208800.0
2014-10-17 14:00:00,3.89,3.89,3.88,3.88,315200.0,3.89,3.89,3.88,3.88,315200.0
2014-10-17 14:30:00,3.88,3.89,3.88,3.88,330400.0,3.88,3.89,3.88,3.88,330400.0
2014-10-17 15:00:00,3.88,3.89,3.88,3.88,296800.0,3.88,3.89,3.88,3.88,296800.0
2014-10-17 15:30:00,3.88,3.9,3.88,3.89,1095200.0,3.88,3.9,3.88,3.89,1095200.0
2014-10-20 09:30:00,3.88,3.92,3.85,3.92,184800.0,3.88,3.92,3.85,3.92,184800.0
2014-10-20 10:00:00,3.93,3.95,3.92,3.94,832800.0,3.93,3.95,3.92,3.94,832800.0
2014-10-20 10:30:00,3.94,3.94,3.93,3.93,269600.0,3.94,3.94,3.93,3.93,269600.0
2014-10-20 11:00:00,3.93,3.94,3.93,3.93,139200.0,3.93,3.94,3.93,3.93,139200.0
2014-10-20 11:30:00,3.93,3.94,3.93,3.94,451200.0,3.93,3.94,3.93,3.94,451200.0
2014-10-20 12:00:00,3.94,3.94,3.93,3.93,91200.0,3.94,3.94,3.93,3.93,91200.0
2014-10-20 12:30:00,3.93,3.93,3.91,3.91,172800.0,3.93,3.93,3.91,3.91,172800.0
2014-10-20 13:00:00,3.92,3.92,3.91,3.92,264800.0,3.92,3.92,3.91,3.92,264800.0
2014-10-20 13:30:00,3.92,3.93,3.92,3.92,336800.0,3.92,3.93,3.92,3.92,336800.0
2014-10-20 14:00:00,3.92,3.93,3.92,3.93,344800.0,3.92,3.93,3.92,3.93,344800.0
2014-10-20 14:30:00,3.93,3.94,3.92,3.94,332800.0,3.93,3.94,3.92,3.94,332800.0
2014-10-20 15:00:00,3.94,3.95,3.93,3.95,472000.0,3.94,3.95,3.93,3.95,472000.0
2014-10-20 15:30:00,3.95,3.96,3.94,3.96,898400.0,3.95,3.96,3.94,3.96,898400.0
2014-10-21 09:30:00,3.98,4.01,3.95,4.01,182400.0,3.98,4.01,3.95,4.01,182400.0
2014-10-21 10:00:00,4.01,4.01,3.99,4.0,174400.0,4.01,4.01,3.99,4.0,174400.0
2014-10-21 10:30:00,4.0,4.01,4.0,4.0,256000.0,4.0,4.01,4.0,4.0,256000.0
2014-10-21 11:00:00,4.0,4.0,3.99,4.0,336800.0,4.0,4.0,3.99,4.0,336800.0
2014-10-21 11:30:00,4.0,4.01,4.0,4.0,434400.0,4.0,4.01,4.0,4.0,434400.0
2014-10-21 12:00:00,4.0,4.02,4.0,4.02,262400.0,4.0,4.02,4.0,4.02,262400.0
2014-10-21 12:30:00,4.02,4.02,4.0,4.0,271200.0,4.02,4.02,4.0,4.0,271200.0
2014-10-21 13:00:00,4.0,4.02,4.0,4.02,422400.0,4.0,4.02,4.0,4.02,422400.0
2014-10-21 13:30:00,4.02,4.02,4.01,4.01,271200.0,4.02,4.02,4.01,4.01,271200.0
2014-10-21 14:00:00,4.01,4.03,4.01,4.03,198400.0,4.01,4.03,4.01,4.03,198400.0
2014-10-21 14:30:00,4.02,4.03,4.0,4.0,724000.0,4.02,4.03,4.0,4.0,724000.0
2014-10-21 15:00:00,4.0,4.01,3.99,4.01,916000.0,4.0,4.01,3.99,4.01,916000.0
2014-10-21 15:30:00,4.02,4.03,4.01,4.02,1742400.0,4.02,4.03,4.01,4.02,1742400.0
2014-10-22 09:30:00,4.04,4.1,4.02,4.1,740800.0,4.04,4.1,4.02,4.1,740800.0
2014-10-22 10:00:00,4.1,4.1,4.08,4.09,546400.0,4.1,4.1,4.08,4.09,546400.0
2014-10-22 10:30:00,4.09,4.1,4.08,4.09,686400.0,4.09,4.1,4.08,4.09,686400.0
2014-10-22 11:00:00,4.09,4.1,4.09,4.09,223200.0,4.09,4.1,4.09,4.09,223200.0
2014-10-22 11:30:00,4.09,4.09,4.07,4.08,543200.0,4.09,4.09,4.07,4.08,543200.0
2014-10-22 12:00:00,4.08,4.09,4.07,4.09,226400.0,4.08,4.09,4.07,4.09,226400.0
2014-10-22 12:30:00,4.09,4.09,4.06,4.07,428800.0,4.09,4.09,4.06,4.07,428800.0
2014-10-22 13:00:00,4.07,4.07,4.06,4.06,576800.0,4.07,4.07,4.06,4.06,576800.0
2014-10-22 13:30:00,4.06,4.07,4.06,4.06,363200.0,4.06,4.07,4.06,4.06,363200.0
2014-10-22 14:00:00,4.06,4.07,4.06,4.06,384000.0,4.06,4.07,4.06,4.06,384000.0
2014-10-22 14:30:00,4.07,4.07,4.05,4.06,420000.0,4.07,4.07,4.05,4.06,420000.0
2014-10-22 15:00:00,4.06,4.07,4.05,4.05,512800.0,4.06,4.07,4.05,4.05,512800.0
2014-10-22 15:30:00,4.05,4.05,4.03,4.03,1252800.0,4.05,4.05,4.03,4.03,1252800.0
2014-10-23 09:30:00,4.07,4.1,4.05,4.07,283200.0,4.07,4.1,4.05,4.07,283200.0
2014-10-23 10:00:00,4.07,4.1,4.07,4.1,358400.0,4.07,4.1,4.07,4.1,358400.0
2014-10-23 10:30:00,4.1,4.11,4.09,4.1,210400.0,4.1,4.11,4.09,4.1,210400.0
2014-10-23 11:00:00,4.1,4.12,4.1,4.1,176800.0,4.1,4.12,4.1,4.1,176800.0
2014-10-23 11:30:00,4.1,4.11,4.08,4.09,441600.0,4.1,4.11,4.08,4.09,441600.0
2014-10-23 12:00:00,4.09,4.1,4.09,4.09,145600.0,4.09,4.1,4.09,4.09,145600.0
2014-10-23 12:30:00,4.09,4.09,4.08,4.08,54400.0,4.09,4.09,4.08,4.08,54400.0
2014-10-23 13:00:00,4.08,4.09,4.08,4.09,78400.0,4.08,4.09,4.08,4.09,78400.0
2014-10-23 13:30:00,4.09,4.1,4.09,4.1,188000.0,4.09,4.1,4.09,4.1,188000.0
2014-10-23 14:00:00,4.1,4.12,4.1,4.12,308800.0,4.1,4.12,4.1,4.12,308800.0
2014-10-23 14:30:00,4.12,4.12,4.1,4.11,497600.0,4.12,4.12,4.1,4.11,497600.0
2014-10-23 15:00:00,4.11,4.11,4.1,4.1,325600.0,4.11,4.11,4.1,4.1,325600.0
2014-10-23 15:30:00,4.1,4.12,4.1,4.11,808800.0,4.1,4.12,4.1,4.11,808800.0
2014-10-24 09:30:00,4.11,4.11,4.07,4.08,267200.0,4.11,4.11,4.07,4.08,267200.0
2014-10-24 10:00:00,4.07,4.09,4.07,4.08,224000.0,4.07,4.09,4.07,4.08,224000.0
2014-10-24 10:30:00,4.08,4.1,4.07,4.08,746400.0,4.08,4.1,4.07,4.08,746400.0
2014-10-24 11:00:00,4.08,4.1,4.07,4.1,300000.0,4.08,4.1,4.07,4.1,300000.0
2014-10-24 11:30:00,4.1,4.11,4.09,4.11,324800.0,4.1,4.11,4.09,4.11,324800.0
2014-10-24 12:00:00,4.11,4.13,4.11,4.11,504000.0,4.11,4.13,4.11,4.11,504000.0
2014-10-24 12:30:00,4.1,4.11,4.09,4.11,231200.0,4.1,4.11,4.09,4.11,231200.0
2014-10-24 13:00:00,4.11,4.12,4.1,4.11,514400.0,4.11,4.12,4.1,4.11,514400.0
2014-10-24 13:30:00,4.11,4.12,4.11,4.11,266400.0,4.11,4.12,4.11,4.11,266400.0
2014-10-24 14:00:00,4.11,4.11,4.11,4.11,243200.0,4.11,4.11,4.11,4.11,243200.0
2014-10-24 14:30:00,4.11,4.12,4.1,4.11,360800.0,4.11,4.12,4.1,4.11,360800.0
2014-10-24 15:00:00,4.11,4.12,4.1,4.11,464000.0,4.11,4.12,4.1,4.11,464000.0
2014-10-24 15:30:00,4.11,4.12,4.1,4.1,1952800.0,4.11,4.12,4.1,4.1,1952800.0
2014-10-27 09:30:00,4.1,4.1,4.07,4.08,227200.0,4.1,4.1,4.07,4.08,227200.0
2014-10-27 10:00:00,4.08,4.1,4.08,4.09,208800.0,4.08,4.1,4.08,4.09,208800.0
2014-10-27 10:30:00,4.09,4.09,4.08,4.08,383200.0,4.09,4.09,4.08,4.08,383200.0
2014-10-27 11:00:00,4.08,4.09,4.07,4.08,296800.0,4.08,4.09,4.07,4.08,296800.0
2014-10-27 11:30:00,4.08,4.08,4.07,4.07,209600.0,4.08,4.08,4.07,4.07,209600.0
2014-10-27 12:00:00,4.07,4.08,4.07,4.08,438400.0,4.07,4.08,4.07,4.08,438400.0
2014-10-27 12:30:00,4.08,4.08,4.07,4.07,516800.0,4.08,4.08,4.07,4.07,516800.0
2014-10-27 13:00:00,4.07,4.07,4.07,4.07,372800.0,4.07,4.07,4.07,4.07,372800.0
2014-10-27 13:30:00,4.07,4.07,4.06,4.06,272000.0,4.07,4.07,4.06,4.06,272000.0
2014-10-27 14:00:00,4.06,4.07,4.06,4.06,300800.0,4.06,4.07,4.06,4.06,300800.0
2014-10-27 14:30:00,4.06,4.07,4.06,4.06,686400.0,4.06,4.07,4.06,4.06,686400.0
2014-10-27 15:00:00,4.06,4.06,4.06,4.06,754400.0,4.06,4.06,4.06,4.06,754400.0
2014-10-27 15:30:00,4.06,4.06,4.05,4.05,2744000.0,4.06,4.06,4.05,4.05,2744000.0
2014-10-28 09:30:00,4.07,4.08,4.05,4.07,471200.0,4.07,4.08,4.05,4.07,471200.0
2014-10-28 10:00:00,4.07,4.07,4.05,4.06,1327200.0,4.07,4.07,4.05,4.06,1327200.0
2014-10-28 10:30:00,4.06,4.08,4.06,4.08,719200.0,4.06,4.08,4.06,4.08,719200.0
2014-10-28 11:00:00,4.08,4.09,4.07,4.09,412000.0,4.08,4.09,4.07,4.09,412000.0
2014-10-28 11:30:00,4.09,4.1,4.08,4.08,580800.0,4.09,4.1,4.08,4.08,580800.0
2014-10-28 12:00:00,4.08,4.11,4.08,4.11,613600.0,4.08,4.11,4.08,4.11,613600.0
2014-10-28 12:30:00,4.11,4.12,4.1,4.12,796800.0,4.11,4.12,4.1,4.12,796800.0
2014-10-28 13:00:00,4.12,4.13,4.11,4.13,436800.0,4.12,4.13,4.11,4.13,436800.0
2014-10-28 13:30:00,4.13,4.13,4.1,4.1,435200.0,4.13,4.13,4.1,4.1,435200.0
2014-10-28 14:00:00,4.11,4.11,4.1,4.11,534400.0,4.11,4.11,4.1,4.11,534400.0
2014-10-28 14:30:00,4.11,4.13,4.11,4.11,564800.0,4.11,4.13,4.11,4.11,564800.0
2014-10-28 15:00:00,4.11,4.13,4.1,4.13,840000.0,4.11,4.13,4.1,4.13,840000.0
2014-10-28 15:30:00,4.13,4.15,4.13,4.15,1232000.0,4.13,4.15,4.13,4.15,1232000.0
2014-10-29 09:30:00,4.16,4.16,4.12,4.12,880000.0,4.16,4.16,4.12,4.12,880000.0
2014-10-29 10:00:00,4.12,4.13,4.11,4.12,259200.0,4.12,4.13,4.11,4.12,259200.0
2014-10-29 10:30:00,4.12,4.13,4.11,4.12,180000.0,4.12,4.13,4.11,4.12,180000.0
2014-10-29 11:00:00,4.12,4.13,4.11,4.12,348000.0,4.12,4.13,4.11,4.12,348000.0
2014-10-29 11:30:00,4.12,4.13,4.12,4.13,372800.0,4.12,4.13,4.12,4.13,372800.0
2014-10-29 12:00:00,4.13,4.13,4.11,4.11,235200.0,4.13,4.13,4.11,4.11,235200.0
2014-10-29 12:30:00,4.11,4.13,4.11,4.12,252800.0,4.11,4.13,4.11,4.12,252800.0
2014-10-29 13:00:00,4.12,4.13,4.12,4.12,82400.0,4.12,4.13,4.12,4.12,82400.0
2014-10-29 13:30:00,4.12,4.13,4.11,4.13,112000.0,4.12,4.13,4.11,4.13,112000.0
2014-10-29 14:00:00,4.12,4.12,4.1,4.12,245600.0,4.12,4.12,4.1,4.12,245600.0
2014-10-29 14:30:00,4.12,4.13,4.11,4.12,238400.0,4.12,4.13,4.11,4.12,238400.0
2014-10-29 15:00:00,4.12,4.13,4.12,4.13,587200.0,4.12,4.13,4.12,4.13,587200.0
2014-10-29 15:30:00,4.13,4.13,4.12,4.12,1134400.0,4.13,4.13,4.12,4.12,1134400.0
2014-10-30 09:30:00,4.12,4.14,4.11,4.12,213600.0,4.12,4.14,4.11,4.12,213600.0
2014-10-30 10:00:00,4.12,4.13,4.11,4.12,76800.0,4.12,4.13,4.11,4.12,76800.0
2014-10-30 10:30:00,4.12,4.14,4.12,4.14,96800.0,4.12,4.14,4.12,4.14,96800.0
2014-10-30 11:00:00,4.14,4.15,4.13,4.14,108000.0,4.14,4.15,4.13,4.14,108000.0
2014-10-30 11:30:00,4.13,4.14,4.13,4.14,104800.0,4.13,4.14,4.13,4.14,104800.0
2014-10-30 12:00:00,4.14,4.15,4.14,4.15,49600.0,4.14,4.15,4.14,4.15,49600.0
2014-10-30 12:30:00,4.15,4.16,4.14,4.15,88800.0,4.15,4.16,4.14,4.15,88800.0
2014-10-30 13:00:00,4.15,4.16,4.15,4.16,127200.0,4.15,4.16,4.15,4.16,127200.0
2014-10-30 13:30:00,4.16,4.17,4.16,4.17,105600.0,4.16,4.17,4.16,4.17,105600.0
2014-10-30 14:00:00,4.17,4.17,4.17,4.17,101600.0,4.17,4.17,4.17,4.17,101600.0
2014-10-30 14:30:00,4.17,4.18,4.17,4.17,254400.0,4.17,4.18,4.17,4.17,254400.0
2014-10-30 15:00:00,4.17,4.18,4.17,4.18,268000.0,4.17,4.18,4.17,4.18,268000.0
2014-10-30 15:30:00,4.18,4.19,4.17,4.19,605600.0,4.18,4.19,4.17,4.19,605600.0
2014-10-31 09:30:00,4.22,4.22,4.19,4.2,264000.0,4.22,4.22,4.19,4.2,264000.0
2014-10-31 10:00:00,4.19,4.21,4.19,4.2,232800.0,4.19,4.21,4.19,4.2,232800.0
2014-10-31 10:30:00,4.19,4.2,4.18,4.2,293600.0,4.19,4.2,4.18,4.2,293600.0
2014-10-31 11:00:00,4.19,4.19,4.18,4.19,192000.0,4.19,4.19,4.18,4.19,192000.0
2014-10-31 11:30:00,4.2,4.2,4.18,4.18,254400.0,4.2,4.2,4.18,4.18,254400.0
2014-10-31 12:00:00,4.18,4.18,4.17,4.17,167200.0,4.18,4.18,4.17,4.17,167200.0
2014-10-31 12:30:00,4.17,4.18,4.17,4.18,135200.0,4.17,4.18,4.17,4.18,135200.0
2014-10-31 13:00:00,4.19,4.19,4.15,4.16,876000.0,4.19,4.19,4.15,4.16,876000.0
2014-10-31 13:30:00,4.16,4.17,4.16,4.17,234400.0,4.16,4.17,4.16,4.17,234400.0
2014-10-31 14:00:00,4.17,4.18,4.16,4.18,199200.0,4.17,4.18,4.16,4.18,199200.0
2014-10-31 14:30:00,4.18,4.18,4.17,4.18,319200.0,4.18,4.18,4.17,4.18,319200.0
2014-10-31 15:00:00,4.18,4.18,4.17,4.17,365600.0,4.18,4.18,4.17,4.17,365600.0
2014-10-31 15:30:00,4.17,4.18,4.17,4.18,690400.0,4.17,4.18,4.17,4.18,690400.0
2014-11-03 09:30:00,4.18,4.2,4.14,4.19,159200.0,4.18,4.2,4.14,4.19,159200.0
2014-11-03 10:00:00,4.19,4.2,4.18,4.18,120800.0,4.19,4.2,4.18,4.18,120800.0
2014-11-03 10:30:00,4.18,4.2,4.18,4.2,260800.0,4.18,4.2,4.18,4.2,260800.0
2014-11-03 11:00:00,4.19,4.2,4.19,4.2,230400.0,4.19,4.2,4.19,4.2,230400.0
2014-11-03 11:30:00,4.2,4.2,4.2,4.2,149600.0,4.2,4.2,4.2,4.2,149600.0
2014-11-03 12:00:00,4.2,4.2,4.19,4.2,124000.0,4.2,4.2,4.19,4.2,124000.0
2014-11-03 12:30:00,4.2,4.2,4.19,4.19,130400.0,4.2,4.2,4.19,4.19,130400.0
2014-11-03 13:00:00,4.19,4.2,4.19,4.2,166400.0,4.19,4.2,4.19,4.2,166400.0
2014-11-03 13:30:00,4.2,4.2,4.19,4.19,238400.0,4.2,4.2,4.19,4.19,238400.0
2014-11-03 14:00:00,4.19,4.2,4.19,4.19,237600.0,4.19,4.2,4.19,4.19,237600.0
2014-11-03 14:30:00,4.19,4.19,4.18,4.18,201600.0,4.19,4.19,4.18,4.18,201600.0
2014-11-03 15:00:00,4.18,4.19,4.17,4.17,356000.0,4.18,4.19,4.17,4.17,356000.0
2014-11-03 15:30:00,4.17,4.18,4.17,4.17,725600.0,4.17,4.18,4.17,4.17,725600.0
2014-11-04 09:30:00,4.16,4.19,4.16,4.18,252800.0,4.16,4.19,4.16,4.18,252800.0
2014-11-04 10:00:00,4.19,4.19,4.17,4.18,151200.0,4.19,4.19,4.17,4.18,151200.0
2014-11-04 10:30:00,4.18,4.18,4.16,4.16,109600.0,4.18,4.18,4.16,4.16,109600.0
2014-11-04 11:00:00,4.16,4.17,4.16,4.17,107200.0,4.16,4.17,4.16,4.17,107200.0
2014-11-04 11:30:00,4.17,4.18,4.17,4.17,148800.0,4.17,4.18,4.17,4.17,148800.0
2014-11-04 12:00:00,4.17,4.18,4.17,4.17,96000.0,4.17,4.18,4.17,4.17,96000.0
2014-11-04 12:30:00,4.17,4.17,4.16,4.16,104800.0,4.17,4.17,4.16,4.16,104800.0
2014-11-04 13:00:00,4.16,4.17,4.16,4.16,235200.0,4.16,4.17,4.16,4.16,235200.0
2014-11-04 13:30:00,4.16,4.17,4.15,4.16,228800.0,4.16,4.17,4.15,4.16,228800.0
2014-11-04 14:00:00,4.16,4.16,4.16,4.16,216800.0,4.16,4.16,4.16,4.16,216800.0
2014-11-04 14:30:00,4.16,4.16,4.16,4.16,201600.0,4.16,4.16,4.16,4.16,201600.0
2014-11-04 15:00:00,4.16,4.16,4.15,4.15,114400.0,4.16,4.16,4.15,4.15,114400.0
2014-11-04 15:30:00,4.15,4.16,4.15,4.15,499200.0,4.15,4.16,4.15,4.15,499200.0
2014-11-05 09:30:00,4.17,4.19,4.16,4.19,352800.0,4.17,4.19,4.16,4.19,352800.0
2014-11-05 10:00:00,4.19,4.2,4.17,4.18,628800.0,4.19,4.2,4.17,4.18,628800.0
2014-11-05 10:30:00,4.18,4.18,4.17,4.18,147200.0,4.18,4.18,4.17,4.18,147200.0
2014-11-05 11:00:00,4.18,4.19,4.18,4.18,131200.0,4.18,4.19,4.18,4.18,131200.0
2014-11-05 11:30:00,4.18,4.2,4.18,4.19,126400.0,4.18,4.2,4.18,4.19,126400.0
2014-11-05 12:00:00,4.19,4.21,4.19,4.2,126400.0,4.19,4.21,4.19,4.2,126400.0
2014-11-05 12:30:00,4.2,4.2,4.2,4.2,75200.0,4.2,4.2,4.2,4.2,75200.0
2014-11-05 13:00:00,4.2,4.2,4.2,4.2,132000.0,4.2,4.2,4.2,4.2,132000.0
2014-11-05 13:30:00,4.2,4.2,4.18,4.19,119200.0,4.2,4.2,4.18,4.19,119200.0
2014-11-05 14:00:00,4.19,4.19,4.18,4.19,168800.0,4.19,4.19,4.18,4.19,168800.0
2014-11-05 14:30:00,4.19,4.19,4.19,4.19,103200.0,4.19,4.19,4.19,4.19,103200.0
2014-11-05 15:00:00,4.19,4.19,4.18,4.19,151200.0,4.19,4.19,4.18,4.19,151200.0
2014-11-05 15:30:00,4.19,4.2,4.18,4.2,637600.0,4.19,4.2,4.18,4.2,637600.0
2014-11-06 09:30:00,4.21,4.25,4.21,4.23,189600.0,4.21,4.25,4.21,4.23,189600.0
2014-11-06 10:00:00,4.22,4.23,4.21,4.22,236000.0,4.22,4.23,4.21,4.22,236000.0
2014-11-06 10:30:00,4.22,4.24,4.21,4.24,102400.0,4.22,4.24,4.21,4.24,102400.0
2014-11-06 11:00:00,4.24,4.25,4.23,4.24,102400.0,4.24,4.25,4.23,4.24,102400.0
2014-11-06 11:30:00,4.24,4.24,4.24,4.24,126400.0,4.24,4.24,4.24,4.24,126400.0
2014-11-06 12:00:00,4.24,4.25,4.24,4.24,168000.0,4.24,4.25,4.24,4.24,168000.0
2014-11-06 12:30:00,4.24,4.24,4.23,4.24,130400.0,4.24,4.24,4.23,4.24,130400.0
2014-11-06 13:00:00,4.24,4.24,4.23,4.24,166400.0,4.24,4.24,4.23,4.24,166400.0
2014-11-06 13:30:00,4.24,4.25,4.24,4.24,100800.0,4.24,4.25,4.24,4.24,100800.0
2014-11-06 14:00:00,4.24,4.25,4.24,4.25,92800.0,4.24,4.25,4.24,4.25,92800.0
2014-11-06 14:30:00,4.25,4.26,4.24,4.25,273600.0,4.25,4.26,4.24,4.25,273600.0
2014-11-06 15:00:00,4.25,4.26,4.24,4.24,247200.0,4.25,4.26,4.24,4.24,247200.0
2014-11-06 15:30:00,4.24,4.25,4.24,4.25,924800.0,4.24,4.25,4.24,4.25,924800.0
2014-11-07 09:30:00,4.26,4.26,4.24,4.25,112800.0,4.26,4.26,4.24,4.25,112800.0
2014-11-07 10:00:00,4.25,4.26,4.25,4.26,79200.0,4.25,4.26,4.25,4.26,79200.0
2014-11-07 10:30:00,4.25,4.27,4.25,4.27,276800.0,4.25,4.27,4.25,4.27,276800.0
2014-11-07 11:00:00,4.27,4.27,4.26,4.27,103200.0,4.27,4.27,4.26,4.27,103200.0
2014-11-07 11:30:00,4.27,4.28,4.27,4.27,111200.0,4.27,4.28,4.27,4.27,111200.0
2014-11-07 12:00:00,4.27,4.28,4.27,4.28,102400.0,4.27,4.28,4.27,4.28,102400.0
2014-11-07 12:30:00,4.27,4.28,4.27,4.27,45600.0,4.27,4.28,4.27,4.27,45600.0
2014-11-07 13:00:00,4.27,4.27,4.27,4.27,108000.0,4.27,4.27,4.27,4.27,108000.0
2014-11-07 13:30:00,4.27,4.27,4.26,4.26,96000.0,4.27,4.27,4.26,4.26,96000.0
2014-11-07 14:00:00,4.26,4.27,4.26,4.27,136800.0,4.26,4.27,4.26,4.27,136800.0
2014-11-07 14:30:00,4.27,4.28,4.27,4.27,94400.0,4.27,4.28,4.27,4.27,94400.0
2014-11-07 15:00:00,4.28,4.28,4.27,4.27,132800.0,4.28,4.28,4.27,4.27,132800.0
2014-11-07 15:30:00,4.27,4.27,4.27,4.27,355200.0,4.27,4.27,4.27,4.27,355200.0
2014-11-10 09:30:00,4.27,4.29,4.25,4.28,60800.0,4.27,4.29,4.25,4.28,60800.0
2014-11-10 10:00:00,4.29,4.29,4.28,4.28,107200.0,4.29,4.29,4.28,4.28,107200.0
2014-11-10 10:30:00,4.28,4.28,4.26,4.27,206400.0,4.28,4.28,4.26,4.27,206400.0
2014-11-10 11:00:00,4.27,4.27,4.25,4.26,214400.0,4.27,4.27,4.25,4.26,214400.0
2014-11-10 11:30:00,4.26,4.26,4.24,4.25,153600.0,4.26,4.26,4.24,4.25,153600.0
2014-11-10 12:00:00,4.24,4.25,4.23,4.23,125600.0,4.24,4.25,4.23,4.23,125600.0
2014-11-10 12:30:00,4.23,4.25,4.23,4.23,232800.0,4.23,4.25,4.23,4.23,232800.0
2014-11-10 13:00:00,4.23,4.24,4.23,4.23,104800.0,4.23,4.24,4.23,4.23,104800.0
2014-11-10 13:30:00,4.23,4.23,4.22,4.22,204000.0,4.23,4.23,4.22,4.22,204000.0
2014-11-10 14:00:00,4.22,4.23,4.22,4.23,149600.0,4.22,4.23,4.22,4.23,149600.0
2014-11-10 14:30:00,4.23,4.23,4.22,4.22,193600.0,4.23,4.23,4.22,4.22,193600.0
2014-11-10 15:00:00,4.22,4.24,4.22,4.24,223200.0,4.22,4.24,4.22,4.24,223200.0
2014-11-10 15:30:00,4.24,4.26,4.24,4.25,292800.0,4.24,4.26,4.24,4.25,292800.0
2014-11-11 09:30:00,4.25,4.26,4.25,4.26,27200.0,4.25,4.26,4.25,4.26,27200.0
2014-11-11 10:00:00,4.26,4.27,4.26,4.27,76000.0,4.26,4.27,4.26,4.27,76000.0
2014-11-11 10:30:00,4.27,4.29,4.27,4.29,208800.0,4.27,4.29,4.27,4.29,208800.0
2014-11-11 11:00:00,4.29,4.3,4.29,4.3,180000.0,4.29,4.3,4.29,4.3,180000.0
2014-11-11 11:30:00,4.3,4.3,4.29,4.3,98400.0,4.3,4.3,4.29,4.3,98400.0
2014-11-11 12:00:00,4.3,4.3,4.29,4.29,98400.0,4.3,4.3,4.29,4.29,98400.0
2014-11-11 12:30:00,4.29,4.29,4.29,4.29,45600.0,4.29,4.29,4.29,4.29,45600.0
2014-11-11 13:00:00,4.29,4.29,4.29,4.29,83200.0,4.29,4.29,4.29,4.29,83200.0
2014-11-11 13:30:00,4.29,4.29,4.29,4.29,87200.0,4.29,4.29,4.29,4.29,87200.0
2014-11-11 14:00:00,4.29,4.29,4.28,4.29,80800.0,4.29,4.29,4.28,4.29,80800.0
2014-11-11 14:30:00,4.29,4.29,4.28,4.29,101600.0,4.29,4.29,4.28,4.29,101600.0
2014-11-11 15:00:00,4.29,4.3,4.29,4.29,179200.0,4.29,4.3,4.29,4.29,179200.0
2014-11-11 15:30:00,4.29,4.3,4.29,4.3,445600.0,4.29,4.3,4.29,4.3,445600.0
2014-11-12 09:30:00,4.28,4.31,4.28,4.29,147200.0,4.28,4.31,4.28,4.29,147200.0
2014-11-12 10:00:00,4.29,4.3,4.29,4.3,127200.0,4.29,4.3,4.29,4.3,127200.0
2014-11-12 10:30:00,4.3,4.3,4.28,4.28,76800.0,4.3,4.3,4.28,4.28,76800.0
2014-11-12 11:00:00,4.28,4.28,4.27,4.27,152800.0,4.28,4.28,4.27,4.27,152800.0
2014-11-12 11:30:00,4.27,4.29,4.27,4.28,211200.0,4.27,4.29,4.27,4.28,211200.0
2014-11-12 12:00:00,4.28,4.28,4.27,4.28,76800.0,4.28,4.28,4.27,4.28,76800.0
2014-11-12 12:30:00,4.28,4.28,4.27,4.28,180800.0,4.28,4.28,4.27,4.28,180800.0
2014-11-12 13:00:00,4.28,4.29,4.28,4.29,97600.0,4.28,4.29,4.28,4.29,97600.0
2014-11-12 13:30:00,4.29,4.29,4.28,4.29,96000.0,4.29,4.29,4.28,4.29,96000.0
2014-11-12 14:00:00,4.29,4.3,4.29,4.3,91200.0,4.29,4.3,4.29,4.3,91200.0
2014-11-12 14:30:00,4.3,4.3,4.28,4.28,120000.0,4.3,4.3,4.28,4.28,120000.0
2014-11-12 15:00:00,4.28,4.29,4.28,4.29,252000.0,4.28,4.29,4.28,4.29,252000.0
2014-11-12 15:30:00,4.29,4.3,4.29,4.29,337600.0,4.29,4.3,4.29,4.29,337600.0
2014-11-13 09:30:00,4.3,4.32,4.28,4.3,50400.0,4.3,4.32,4.28,4.3,50400.0
2014-11-13 10:00:00,4.3,4.3,4.29,4.3,115200.0,4.3,4.3,4.29,4.3,115200.0
2014-11-13 10:30:00,4.3,4.31,4.29,4.29,91200.0,4.3,4.31,4.29,4.29,91200.0
2014-11-13 11:00:00,4.29,4.29,4.28,4.28,80800.0,4.29,4.29,4.28,4.28,80800.0
2014-11-13 11:30:00,4.28,4.28,4.28,4.28,110400.0,4.28,4.28,4.28,4.28,110400.0
2014-11-13 12:00:00,4.28,4.29,4.28,4.28,99200.0,4.28,4.29,4.28,4.28,99200.0
2014-11-13 12:30:00,4.28,4.29,4.28,4.28,79200.0,4.28,4.29,4.28,4.28,79200.0
2014-11-13 13:00:00,4.28,4.28,4.28,4.28,187200.0,4.28,4.28,4.28,4.28,187200.0
2014-11-13 13:30:00,4.28,4.28,4.27,4.27,109600.0,4.28,4.28,4.27,4.27,109600.0
2014-11-13 14:00:00,4.27,4.27,4.26,4.27,98400.0,4.27,4.27,4.26,4.27,98400.0
2014-11-13 14:30:00,4.27,4.27,4.26,4.27,78400.0,4.27,4.27,4.26,4.27,78400.0
2014-11-13 15:00:00,4.27,4.27,4.26,4.27,100000.0,4.27,4.27,4.26,4.27,100000.0
2014-11-13 15:30:00,4.27,4.28,4.27,4.28,197600.0,4.27,4.28,4.27,4.28,197600.0
2014-11-14 09:30:00,4.27,4.28,4.23,4.28,109600.0,4.27,4.28,4.23,4.28,109600.0
2014-11-14 10:00:00,4.27,4.28,4.27,4.27,108800.0,4.27,4.28,4.27,4.27,108800.0
2014-11-14 10:30:00,4.28,4.28,4.27,4.28,102400.0,4.28,4.28,4.27,4.28,102400.0
2014-11-14 11:00:00,4.28,4.28,4.27,4.27,97600.0,4.28,4.28,4.27,4.27,97600.0
2014-11-14 11:30:00,4.27,4.27,4.26,4.26,92000.0,4.27,4.27,4.26,4.26,92000.0
2014-11-14 12:00:00,4.27,4.27,4.25,4.25,38400.0,4.27,4.27,4.25,4.25,38400.0
2014-11-14 12:30:00,4.26,4.27,4.26,4.26,60000.0,4.26,4.27,4.26,4.26,60000.0
2014-11-14 13:00:00,4.26,4.26,4.25,4.26,65600.0,4.26,4.26,4.25,4.26,65600.0
2014-11-14 13:30:00,4.26,4.26,4.25,4.26,107200.0,4.26,4.26,4.25,4.26,107200.0
2014-11-14 14:00:00,4.26,4.26,4.25,4.26,80800.0,4.26,4.26,4.25,4.26,80800.0
2014-11-14 14:30:00,4.26,4.27,4.26,4.26,120000.0,4.26,4.27,4.26,4.26,120000.0
2014-11-14 15:00:00,4.26,4.27,4.26,4.27,173600.0,4.26,4.27,4.26,4.27,173600.0
2014-11-14 15:30:00,4.27,4.27,4.27,4.27,219200.0,4.27,4.27,4.27,4.27,219200.0
2014-11-17 09:30:00,4.28,4.3,4.26,4.27,200000.0,4.28,4.3,4.26,4.27,200000.0
2014-11-17 10:00:00,4.27,4.28,4.26,4.27,188800.0,4.27,4.28,4.26,4.27,188800.0
2014-11-17 10:30:00,4.27,4.28,4.27,4.28,126400.0,4.27,4.28,4.27,4.28,126400.0
2014-11-17 11:00:00,4.28,4.28,4.27,4.28,564800.0,4.28,4.28,4.27,4.28,564800.0
2014-11-17 11:30:00,4.28,4.28,4.27,4.27,107200.0,4.28,4.28,4.27,4.27,107200.0
2014-11-17 12:00:00,4.27,4.29,4.27,4.29,124800.0,4.27,4.29,4.27,4.29,124800.0
2014-11-17 12:30:00,4.28,4.29,4.28,4.28,118400.0,4.28,4.29,4.28,4.28,118400.0
2014-11-17 13:00:00,4.28,4.28,4.27,4.28,193600.0,4.28,4.28,4.27,4.28,193600.0
2014-11-17 13:30:00,4.28,4.28,4.26,4.26,145600.0,4.28,4.28,4.26,4.26,145600.0
2014-11-17 14:00:00,4.26,4.27,4.26,4.26,139200.0,4.26,4.27,4.26,4.26,139200.0
2014-11-17 14:30:00,4.26,4.27,4.26,4.26,337600.0,4.26,4.27,4.26,4.26,337600.0
2014-11-17 15:00:00,4.26,4.26,4.25,4.25,396800.0,4.26,4.26,4.25,4.25,396800.0
2014-11-17 15:30:00,4.25,4.27,4.25,4.26,1057600.0,4.25,4.27,4.25,4.26,1057600.0
2014-11-18 09:30:00,4.26,4.28,4.25,4.28,212000.0,4.26,4.28,4.25,4.28,212000.0
2014-11-18 10:00:00,4.28,4.3,4.28,4.29,196800.0,4.28,4.3,4.28,4.29,196800.0
2014-11-18 10:30:00,4.29,4.3,4.29,4.29,135200.0,4.29,4.3,4.29,4.29,135200.0
2014-11-18 11:00:00,4.29,4.3,4.29,4.29,74400.0,4.29,4.3,4.29,4.29,74400.0
2014-11-18 11:30:00,4.3,4.3,4.29,4.29,101600.0,4.3,4.3,4.29,4.29,101600.0
2014-11-18 12:00:00,4.29,4.3,4.29,4.29,103200.0,4.29,4.3,4.29,4.29,103200.0
2014-11-18 12:30:00,4.29,4.3,4.29,4.3,83200.0,4.29,4.3,4.29,4.3,83200.0
2014-11-18 13:00:00,4.31,4.31,4.3,4.31,63200.0,4.31,4.31,4.3,4.31,63200.0
2014-11-18 13:30:00,4.31,4.31,4.3,4.3,72000.0,4.31,4.31,4.3,4.3,72000.0
2014-11-18 14:00:00,4.31,4.31,4.3,4.3,97600.0,4.31,4.31,4.3,4.3,97600.0
2014-11-18 14:30:00,4.3,4.3,4.29,4.29,103200.0,4.3,4.3,4.29,4.29,103200.0
2014-11-18 15:00:00,4.29,4.3,4.29,4.3,291200.0,4.29,4.3,4.29,4.3,291200.0
2014-11-18 15:30:00,4.3,4.3,4.28,4.29,849600.0,4.3,4.3,4.28,4.29,849600.0
2014-11-19 09:30:00,4.28,4.28,4.25,4.27,81600.0,4.28,4.28,4.25,4.27,81600.0
2014-11-19 10:00:00,4.27,4.27,4.26,4.26,73600.0,4.27,4.27,4.26,4.26,73600.0
2014-11-19 10:30:00,4.26,4.27,4.24,4.25,87200.0,4.26,4.27,4.24,4.25,87200.0
2014-11-19 11:00:00,4.25,4.25,4.23,4.25,92800.0,4.25,4.25,4.23,4.25,92800.0
2014-11-19 11:30:00,4.25,4.26,4.25,4.26,99200.0,4.25,4.26,4.25,4.26,99200.0
2014-11-19 12:00:00,4.26,4.27,4.26,4.26,92000.0,4.26,4.27,4.26,4.26,92000.0
2014-11-19 12:30:00,4.26,4.27,4.26,4.27,44000.0,4.26,4.27,4.26,4.27,44000.0
2014-11-19 13:00:00,4.27,4.27,4.26,4.27,18400.0,4.27,4.27,4.26,4.27,18400.0
2014-11-19 13:30:00,4.27,4.27,4.26,4.27,33600.0,4.27,4.27,4.26,4.27,33600.0
2014-11-19 14:00:00,4.27,4.27,4.26,4.27,101600.0,4.27,4.27,4.26,4.27,101600.0
2014-11-19 14:30:00,4.27,4.27,4.26,4.27,88800.0,4.27,4.27,4.26,4.27,88800.0
2014-11-19 15:00:00,4.27,4.27,4.27,4.27,77600.0,4.27,4.27,4.27,4.27,77600.0
2014-11-19 15:30:00,4.27,4.27,4.26,4.27,307200.0,4.27,4.27,4.26,4.27,307200.0
2014-11-20 09:30:00,4.24,4.28,4.24,4.28,54400.0,4.24,4.28,4.24,4.28,54400.0
2014-11-20 10:00:00,4.28,4.29,4.26,4.27,512000.0,4.28,4.29,4.26,4.27,512000.0
2014-11-20 10:30:00,4.27,4.29,4.27,4.28,85600.0,4.27,4.29,4.27,4.28,85600.0
2014-11-20 11:00:00,4.28,4.29,4.28,4.29,292800.0,4.28,4.29,4.28,4.29,292800.0
2014-11-20 11:30:00,4.29,4.29,4.29,4.29,32000.0,4.29,4.29,4.29,4.29,32000.0
2014-11-20 12:00:00,4.29,4.29,4.28,4.28,28800.0,4.29,4.29,4.28,4.28,28800.0
2014-11-20 12:30:00,4.28,4.28,4.27,4.28,39200.0,4.28,4.28,4.27,4.28,39200.0
2014-11-20 13:00:00,4.28,4.28,4.27,4.27,70400.0,4.28,4.28,4.27,4.27,70400.0
2014-11-20 13:30:00,4.27,4.28,4.27,4.27,62400.0,4.27,4.28,4.27,4.27,62400.0
2014-11-20 14:00:00,4.27,4.29,4.27,4.28,59200.0,4.27,4.29,4.27,4.28,59200.0
2014-11-20 14:30:00,4.28,4.28,4.27,4.27,45600.0,4.28,4.28,4.27,4.27,45600.0
2014-11-20 15:00:00,4.27,4.27,4.27,4.27,66400.0,4.27,4.27,4.27,4.27,66400.0
2014-11-20 15:30:00,4.27,4.28,4.27,4.28,347200.0,4.27,4.28,4.27,4.28,347200.0
2014-11-21 09:30:00,4.32,4.33,4.3,4.32,139200.0,4.32,4.33,4.3,4.32,139200.0
2014-11-21 10:00:00,4.32,4.32,4.31,4.31,106400.0,4.32,4.32,4.31,4.31,106400.0
2014-11-21 10:30:00,4.32,4.32,4.31,4.32,160800.0,4.32,4.32,4.31,4.32,160800.0
2014-11-21 11:00:00,4.32,4.33,4.32,4.32,131200.0,4.32,4.33,4.32,4.32,131200.0
2014-11-21 11:30:00,4.32,4.33,4.32,4.33,95200.0,4.32,4.33,4.32,4.33,95200.0
2014-11-21 12:00:00,4.33,4.33,4.32,4.32,67200.0,4.33,4.33,4.32,4.32,67200.0
2014-11-21 12:30:00,4.32,4.33,4.32,4.32,58400.0,4.32,4.33,4.32,4.32,58400.0
2014-11-21 13:00:00,4.32,4.33,4.31,4.31,88800.0,4.32,4.33,4.31,4.31,88800.0
2014-11-21 13:30:00,4.31,4.31,4.3,4.3,95200.0,4.31,4.31,4.3,4.3,95200.0
2014-11-21 14:00:00,4.3,4.3,4.29,4.29,87200.0,4.3,4.3,4.29,4.29,87200.0
2014-11-21 14:30:00,4.29,4.29,4.28,4.28,253600.0,4.29,4.29,4.28,4.28,253600.0
2014-11-21 15:00:00,4.28,4.3,4.28,4.29,462400.0,4.28,4.3,4.28,4.29,462400.0
2014-11-21 15:30:00,4.29,4.3,4.28,4.29,408000.0,4.29,4.3,4.28,4.29,408000.0
2014-11-24 09:30:00,4.3,4.33,4.28,4.32,424000.0,4.3,4.33,4.28,4.32,424000.0
2014-11-24 10:00:00,4.32,4.32,4.29,4.3,288800.0,4.32,4.32,4.29,4.3,288800.0
2014-11-24 10:30:00,4.3,4.3,4.29,4.3,304000.0,4.3,4.3,4.29,4.3,304000.0
2014-11-24 11:00:00,4.3,4.3,4.28,4.28,209600.0,4.3,4.3,4.28,4.28,209600.0
2014-11-24 11:30:00,4.28,4.3,4.28,4.29,229600.0,4.28,4.3,4.28,4.29,229600.0
2014-11-24 12:00:00,4.29,4.3,4.29,4.3,392000.0,4.29,4.3,4.29,4.3,392000.0
2014-11-24 12:30:00,4.29,4.31,4.29,4.31,268000.0,4.29,4.31,4.29,4.31,268000.0
2014-11-24 13:00:00,4.31,4.32,4.3,4.3,404800.0,4.31,4.32,4.3,4.3,404800.0
2014-11-24 13:30:00,4.3,4.31,4.3,4.31,252000.0,4.3,4.31,4.3,4.31,252000.0
2014-11-24 14:00:00,4.31,4.32,4.3,4.31,367200.0,4.31,4.32,4.3,4.31,367200.0
2014-11-24 14:30:00,4.31,4.31,4.29,4.29,336000.0,4.31,4.31,4.29,4.29,336000.0
2014-11-24 15:00:00,4.29,4.31,4.29,4.31,388800.0,4.29,4.31,4.29,4.31,388800.0
2014-11-24 15:30:00,4.31,4.34,4.3,4.32,1623200.0,4.31,4.34,4.3,4.32,1623200.0
2014-11-25 09:30:00,4.43,4.73,4.43,4.58,929600.0,4.43,4.73,4.43,4.58,929600.0
2014-11-25 10:00:00,4.58,4.58,4.5,4.53,419200.0,4.58,4.58,4.5,4.53,419200.0
2014-11-25 10:30:00,4.52,4.56,4.51,4.52,421600.0,4.52,4.56,4.51,4.52,421600.0
2014-11-25 11:00:00,4.52,4.53,4.5,4.51,248800.0,4.52,4.53,4.5,4.51,248800.0
2014-11-25 11:30:00,4.51,4.51,4.5,4.51,176800.0,4.51,4.51,4.5,4.51,176800.0
2014-11-25 12:00:00,4.51,4.51,4.5,4.5,210400.0,4.51,4.51,4.5,4.5,210400.0
2014-11-25 12:30:00,4.5,4.51,4.5,4.51,233600.0,4.5,4.51,4.5,4.51,233600.0
2014-11-25 13:00:00,4.51,4.52,4.5,4.52,213600.0,4.51,4.52,4.5,4.52,213600.0
2014-11-25 13:30:00,4.52,4.52,4.51,4.51,320000.0,4.52,4.52,4.51,4.51,320000.0
2014-11-25 14:00:00,4.51,4.52,4.51,4.52,219200.0,4.51,4.52,4.51,4.52,219200.0
2014-11-25 14:30:00,4.52,4.52,4.5,4.51,227200.0,4.52,4.52,4.5,4.51,227200.0
2014-11-25 15:00:00,4.51,4.54,4.51,4.52,582400.0,4.51,4.54,4.51,4.52,582400.0
2014-11-25 15:30:00,4.52,4.56,4.52,4.53,1180800.0,4.52,4.56,4.52,4.53,1180800.0
2014-11-26 09:30:00,4.54,4.59,4.53,4.59,291200.0,4.54,4.59,4.53,4.59,291200.0
2014-11-26 10:00:00,4.59,4.59,4.57,4.58,200000.0,4.59,4.59,4.57,4.58,200000.0
2014-11-26 10:30:00,4.57,4.57,4.55,4.55,186400.0,4.57,4.57,4.55,4.55,186400.0
2014-11-26 11:00:00,4.55,4.56,4.54,4.55,228000.0,4.55,4.56,4.54,4.55,228000.0
2014-11-26 11:30:00,4.55,4.56,4.55,4.55,161600.0,4.55,4.56,4.55,4.55,161600.0
2014-11-26 12:00:00,4.56,4.56,4.55,4.55,128000.0,4.56,4.56,4.55,4.55,128000.0
2014-11-26 12:30:00,4.55,4.56,4.55,4.56,103200.0,4.55,4.56,4.55,4.56,103200.0
2014-11-26 13:00:00,4.56,4.56,4.56,4.56,144800.0,4.56,4.56,4.56,4.56,144800.0
2014-11-26 13:30:00,4.56,4.56,4.55,4.55,135200.0,4.56,4.56,4.55,4.55,135200.0
2014-11-26 14:00:00,4.56,4.56,4.55,4.56,104800.0,4.56,4.56,4.55,4.56,104800.0
2014-11-26 14:30:00,4.56,4.56,4.55,4.56,144800.0,4.56,4.56,4.55,4.56,144800.0
2014-11-26 15:00:00,4.56,4.56,4.55,4.56,203200.0,4.56,4.56,4.55,4.56,203200.0
2014-11-26 15:30:00,4.55,4.56,4.55,4.56,484000.0,4.55,4.56,4.55,4.56,484000.0
2014-11-28 09:30:00,4.56,4.6,4.55,4.59,109600.0,4.56,4.6,4.55,4.59,109600.0
2014-11-28 10:00:00,4.59,4.59,4.58,4.59,81600.0,4.59,4.59,4.58,4.59,81600.0
2014-11-28 10:30:00,4.59,4.59,4.58,4.59,119200.0,4.59,4.59,4.58,4.59,119200.0
2014-11-28 11:00:00,4.59,4.59,4.58,4.58,152000.0,4.59,4.59,4.58,4.58,152000.0
2014-11-28 11:30:00,4.58,4.58,4.56,4.57,188800.0,4.58,4.58,4.56,4.57,188800.0
2014-11-28 12:00:00,4.57,4.58,4.57,4.57,154400.0,4.57,4.58,4.57,4.57,154400.0
2014-11-28 12:30:00,4.57,4.57,4.54,4.54,433600.0,4.57,4.57,4.54,4.54,433600.0
2014-12-01 09:30:00,4.51,4.57,4.5,4.55,410400.0,4.51,4.57,4.5,4.55,410400.0
2014-12-01 10:00:00,4.55,4.59,4.55,4.59,358400.0,4.55,4.59,4.55,4.59,358400.0
2014-12-01 10:30:00,4.59,4.59,4.57,4.57,210400.0,4.59,4.59,4.57,4.57,210400.0
2014-12-01 11:00:00,4.57,4.58,4.57,4.58,113600.0,4.57,4.58,4.57,4.58,113600.0
2014-12-01 11:30:00,4.58,4.58,4.57,4.57,107200.0,4.58,4.58,4.57,4.57,107200.0
2014-12-01 12:00:00,4.57,4.57,4.56,4.57,171200.0,4.57,4.57,4.56,4.57,171200.0
2014-12-01 12:30:00,4.57,4.59,4.57,4.59,129600.0,4.57,4.59,4.57,4.59,129600.0
2014-12-01 13:00:00,4.59,4.6,4.58,4.59,123200.0,4.59,4.6,4.58,4.59,123200.0
2014-12-01 13:30:00,4.59,4.59,4.58,4.58,133600.0,4.59,4.59,4.58,4.58,133600.0
2014-12-01 14:00:00,4.58,4.58,4.57,4.57,248800.0,4.58,4.58,4.57,4.57,248800.0
2014-12-01 14:30:00,4.57,4.57,4.57,4.57,164000.0,4.57,4.57,4.57,4.57,164000.0
2014-12-01 15:00:00,4.57,4.57,4.56,4.56,263200.0,4.57,4.57,4.56,4.56,263200.0
2014-12-01 15:30:00,4.56,4.56,4.54,4.54,783200.0,4.56,4.56,4.54,4.54,783200.0
2014-12-02 09:30:00,4.55,4.57,4.52,4.54,112000.0,4.55,4.57,4.52,4.54,112000.0
2014-12-02 10:00:00,4.54,4.55,4.53,4.54,166400.0,4.54,4.55,4.53,4.54,166400.0
2014-12-02 10:30:00,4.54,4.55,4.54,4.55,96800.0,4.54,4.55,4.54,4.55,96800.0
2014-12-02 11:00:00,4.55,4.55,4.54,4.54,101600.0,4.55,4.55,4.54,4.54,101600.0
2014-12-02 11:30:00,4.54,4.54,4.54,4.54,137600.0,4.54,4.54,4.54,4.54,137600.0
2014-12-02 12:00:00,4.54,4.54,4.53,4.53,138400.0,4.54,4.54,4.53,4.53,138400.0
2014-12-02 12:30:00,4.53,4.53,4.52,4.53,144000.0,4.53,4.53,4.52,4.53,144000.0
2014-12-02 13:00:00,4.53,4.54,4.53,4.54,57600.0,4.53,4.54,4.53,4.54,57600.0
2014-12-02 13:30:00,4.54,4.54,4.53,4.53,86400.0,4.54,4.54,4.53,4.53,86400.0
2014-12-02 14:00:00,4.53,4.54,4.53,4.53,172800.0,4.53,4.54,4.53,4.53,172800.0
2014-12-02 14:30:00,4.53,4.55,4.53,4.55,105600.0,4.53,4.55,4.53,4.55,105600.0
2014-12-02 15:00:00,4.54,4.55,4.54,4.55,177600.0,4.54,4.55,4.54,4.55,177600.0
2014-12-02 15:30:00,4.54,4.55,4.53,4.53,792000.0,4.54,4.55,4.53,4.53,792000.0
2014-12-03 09:30:00,4.54,4.57,4.53,4.57,41600.0,4.54,4.57,4.53,4.57,41600.0
2014-12-03 10:00:00,4.57,4.57,4.55,4.57,173600.0,4.57,4.57,4.55,4.57,173600.0
2014-12-03 10:30:00,4.57,4.57,4.56,4.57,86400.0,4.57,4.57,4.56,4.57,86400.0
2014-12-03 11:00:00,4.57,4.58,4.56,4.56,133600.0,4.57,4.58,4.56,4.56,133600.0
2014-12-03 11:30:00,4.56,4.56,4.56,4.56,131200.0,4.56,4.56,4.56,4.56,131200.0
2014-12-03 12:00:00,4.56,4.56,4.56,4.56,39200.0,4.56,4.56,4.56,4.56,39200.0
2014-12-03 12:30:00,4.56,4.56,4.55,4.55,80800.0,4.56,4.56,4.55,4.55,80800.0
2014-12-03 13:00:00,4.55,4.56,4.55,4.56,48000.0,4.55,4.56,4.55,4.56,48000.0
2014-12-03 13:30:00,4.56,4.56,4.55,4.55,44000.0,4.56,4.56,4.55,4.55,44000.0
2014-12-03 14:00:00,4.55,4.56,4.55,4.56,80000.0,4.55,4.56,4.55,4.56,80000.0
2014-12-03 14:30:00,4.56,4.56,4.55,4.55,130400.0,4.56,4.56,4.55,4.55,130400.0
2014-12-03 15:00:00,4.56,4.56,4.55,4.56,152800.0,4.56,4.56,4.55,4.56,152800.0
2014-12-03 15:30:00,4.56,4.56,4.56,4.56,523200.0,4.56,4.56,4.56,4.56,523200.0
2014-12-04 09:30:00,4.54,4.57,4.52,4.56,74400.0,4.54,4.57,4.52,4.56,74400.0
2014-12-04 10:00:00,4.55,4.56,4.55,4.55,94400.0,4.55,4.56,4.55,4.55,94400.0
2014-12-04 10:30:00,4.55,4.55,4.54,4.55,160800.0,4.55,4.55,4.54,4.55,160800.0
2014-12-04 11:00:00,4.55,4.55,4.54,4.54,66400.0,4.55,4.55,4.54,4.54,66400.0
2014-12-04 11:30:00,4.54,4.56,4.54,4.56,107200.0,4.54,4.56,4.54,4.56,107200.0
2014-12-04 12:00:00,4.56,4.59,4.56,4.59,190400.0,4.56,4.59,4.56,4.59,190400.0
2014-12-04 12:30:00,4.59,4.6,4.59,4.6,268000.0,4.59,4.6,4.59,4.6,268000.0
2014-12-04 13:00:00,4.6,4.62,4.59,4.62,376000.0,4.6,4.62,4.59,4.62,376000.0
2014-12-04 13:30:00,4.62,4.65,4.62,4.63,679200.0,4.62,4.65,4.62,4.63,679200.0
2014-12-04 14:00:00,4.63,4.63,4.61,4.62,183200.0,4.63,4.63,4.61,4.62,183200.0
2014-12-04 14:30:00,4.62,4.62,4.6,4.61,335200.0,4.62,4.62,4.6,4.61,335200.0
2014-12-04 15:00:00,4.61,4.61,4.6,4.6,393600.0,4.61,4.61,4.6,4.6,393600.0
2014-12-04 15:30:00,4.6,4.65,4.6,4.65,1430400.0,4.6,4.65,4.6,4.65,1430400.0
2014-12-05 09:30:00,4.67,4.7,4.64,4.68,254400.0,4.67,4.7,4.64,4.68,254400.0
2014-12-05 10:00:00,4.69,4.7,4.68,4.69,240800.0,4.69,4.7,4.68,4.69,240800.0
2014-12-05 10:30:00,4.69,4.7,4.68,4.7,179200.0,4.69,4.7,4.68,4.7,179200.0
2014-12-05 11:00:00,4.7,4.71,4.69,4.7,190400.0,4.7,4.71,4.69,4.7,190400.0
2014-12-05 11:30:00,4.7,4.7,4.68,4.68,147200.0,4.7,4.7,4.68,4.68,147200.0
2014-12-05 12:00:00,4.69,4.71,4.69,4.69,249600.0,4.69,4.71,4.69,4.69,249600.0
2014-12-05 12:30:00,4.69,4.7,4.69,4.69,192800.0,4.69,4.7,4.69,4.69,192800.0
2014-12-05 13:00:00,4.69,4.7,4.69,4.7,165600.0,4.69,4.7,4.69,4.7,165600.0
2014-12-05 13:30:00,4.7,4.7,4.7,4.7,127200.0,4.7,4.7,4.7,4.7,127200.0
2014-12-05 14:00:00,4.7,4.7,4.7,4.7,116000.0,4.7,4.7,4.7,4.7,116000.0
2014-12-05 14:30:00,4.7,4.71,4.7,4.71,196800.0,4.7,4.71,4.7,4.71,196800.0
2014-12-05 15:00:00,4.7,4.71,4.7,4.71,199200.0,4.7,4.71,4.7,4.71,199200.0
2014-12-05 15:30:00,4.71,4.72,4.7,4.72,769600.0,4.71,4.72,4.7,4.72,769600.0
2014-12-08 09:30:00,4.71,4.71,4.7,4.71,197600.0,4.71,4.71,4.7,4.71,197600.0
2014-12-08 10:00:00,4.71,4.71,4.7,4.71,244000.0,4.71,4.71,4.7,4.71,244000.0
2014-12-08 10:30:00,4.71,4.71,4.7,4.7,149600.0,4.71,4.71,4.7,4.7,149600.0
2014-12-08 11:00:00,4.7,4.71,4.7,4.71,152000.0,4.7,4.71,4.7,4.71,152000.0
2014-12-08 11:30:00,4.71,4.71,4.71,4.71,227200.0,4.71,4.71,4.71,4.71,227200.0
2014-12-08 12:00:00,4.71,4.71,4.7,4.7,212800.0,4.71,4.71,4.7,4.7,212800.0
2014-12-08 12:30:00,4.7,4.7,4.68,4.68,225600.0,4.7,4.7,4.68,4.68,225600.0
2014-12-08 13:00:00,4.67,4.68,4.66,4.67,127200.0,4.67,4.68,4.66,4.67,127200.0
2014-12-08 13:30:00,4.68,4.68,4.64,4.65,178400.0,4.68,4.68,4.64,4.65,178400.0
2014-12-08 14:00:00,4.65,4.65,4.64,4.65,189600.0,4.65,4.65,4.64,4.65,189600.0
2014-12-08 14:30:00,4.65,4.68,4.64,4.67,457600.0,4.65,4.68,4.64,4.67,457600.0
2014-12-08 15:00:00,4.67,4.69,4.67,4.69,656000.0,4.67,4.69,4.67,4.69,656000.0
2014-12-08 15:30:00,4.69,4.71,4.68,4.7,1129600.0,4.69,4.71,4.68,4.7,1129600.0
2014-12-09 09:30:00,4.67,4.68,4.64,4.65,169600.0,4.67,4.68,4.64,4.65,169600.0
2014-12-09 10:00:00,4.65,4.65,4.64,4.64,236800.0,4.65,4.65,4.64,4.64,236800.0
2014-12-09 10:30:00,4.64,4.65,4.64,4.65,172000.0,4.64,4.65,4.64,4.65,172000.0
2014-12-09 11:00:00,4.65,4.66,4.64,4.65,196800.0,4.65,4.66,4.64,4.65,196800.0
2014-12-09 11:30:00,4.66,4.66,4.65,4.66,85600.0,4.66,4.66,4.65,4.66,85600.0
2014-12-09 12:00:00,4.66,4.66,4.65,4.66,80000.0,4.66,4.66,4.65,4.66,80000.0
2014-12-09 12:30:00,4.66,4.68,4.66,4.68,125600.0,4.66,4.68,4.66,4.68,125600.0
2014-12-09 13:00:00,4.68,4.69,4.68,4.68,116000.0,4.68,4.69,4.68,4.68,116000.0
2014-12-09 13:30:00,4.68,4.7,4.68,4.69,184000.0,4.68,4.7,4.68,4.69,184000.0
2014-12-09 14:00:00,4.69,4.7,4.69,4.69,112800.0,4.69,4.7,4.69,4.69,112800.0
2014-12-09 14:30:00,4.69,4.69,4.68,4.68,76000.0,4.69,4.69,4.68,4.68,76000.0
2014-12-09 15:00:00,4.68,4.7,4.68,4.7,410400.0,4.68,4.7,4.68,4.7,410400.0
2014-12-09 15:30:00,4.7,4.71,4.69,4.71,940800.0,4.7,4.71,4.69,4.71,940800.0
2014-12-10 09:30:00,4.7,4.71,4.68,4.69,98400.0,4.7,4.71,4.68,4.69,98400.0
2014-12-10 10:00:00,4.69,4.69,4.68,4.68,112800.0,4.69,4.69,4.68,4.68,112800.0
2014-12-10 10:30:00,4.68,4.69,4.67,4.69,100800.0,4.68,4.69,4.67,4.69,100800.0
2014-12-10 11:00:00,4.68,4.69,4.67,4.68,128000.0,4.68,4.69,4.67,4.68,128000.0
2014-12-10 11:30:00,4.68,4.68,4.66,4.68,788800.0,4.68,4.68,4.66,4.68,788800.0
2014-12-10 12:00:00,4.68,4.68,4.67,4.67,300800.0,4.68,4.68,4.67,4.67,300800.0
2014-12-10 12:30:00,4.67,4.67,4.66,4.67,130400.0,4.67,4.67,4.66,4.67,130400.0
2014-12-10 13:00:00,4.67,4.68,4.67,4.67,120000.0,4.67,4.68,4.67,4.67,120000.0
2014-12-10 13:30:00,4.67,4.67,4.64,4.64,248000.0,4.67,4.67,4.64,4.64,248000.0
2014-12-10 14:00:00,4.64,4.64,4.64,4.64,290400.0,4.64,4.64,4.64,4.64,290400.0
2014-12-10 14:30:00,4.64,4.64,4.62,4.63,379200.0,4.64,4.64,4.62,4.63,379200.0
2014-12-10 15:00:00,4.63,4.64,4.62,4.64,323200.0,4.63,4.64,4.62,4.64,323200.0
2014-12-10 15:30:00,4.63,4.64,4.62,4.62,671200.0,4.63,4.64,4.62,4.62,671200.0
2014-12-11 09:30:00,4.63,4.65,4.63,4.65,102400.0,4.63,4.65,4.63,4.65,102400.0
2014-12-11 10:00:00,4.65,4.66,4.65,4.66,123200.0,4.65,4.66,4.65,4.66,123200.0
2014-12-11 10:30:00,4.67,4.67,4.63,4.65,356000.0,4.67,4.67,4.63,4.65,356000.0
2014-12-11 11:00:00,4.64,4.65,4.63,4.63,128800.0,4.64,4.65,4.63,4.63,128800.0
2014-12-11 11:30:00,4.63,4.64,4.62,4.63,173600.0,4.63,4.64,4.62,4.63,173600.0
2014-12-11 12:00:00,4.63,4.63,4.62,4.62,134400.0,4.63,4.63,4.62,4.62,134400.0
2014-12-11 12:30:00,4.62,4.62,4.61,4.61,101600.0,4.62,4.62,4.61,4.61,101600.0
2014-12-11 13:00:00,4.62,4.62,4.61,4.62,120000.0,4.62,4.62,4.61,4.62,120000.0
2014-12-11 13:30:00,4.62,4.62,4.62,4.62,169600.0,4.62,4.62,4.62,4.62,169600.0
2014-12-11 14:00:00,4.62,4.62,4.6,4.61,268800.0,4.62,4.62,4.6,4.61,268800.0
2014-12-11 14:30:00,4.6,4.61,4.59,4.59,554400.0,4.6,4.61,4.59,4.59,554400.0
2014-12-11 15:00:00,4.59,4.61,4.59,4.61,326400.0,4.59,4.61,4.59,4.61,326400.0
2014-12-11 15:30:00,4.61,4.62,4.58,4.6,612000.0,4.61,4.62,4.58,4.6,612000.0
2014-12-12 09:30:00,4.56,4.59,4.55,4.59,185600.0,4.56,4.59,4.55,4.59,185600.0
2014-12-12 10:00:00,4.59,4.59,4.55,4.56,92000.0,4.59,4.59,4.55,4.56,92000.0
2014-12-12 10:30:00,4.56,4.56,4.53,4.53,196800.0,4.56,4.56,4.53,4.53,196800.0
2014-12-12 11:00:00,4.53,4.55,4.52,4.54,107200.0,4.53,4.55,4.52,4.54,107200.0
2014-12-12 11:30:00,4.54,4.55,4.54,4.54,170400.0,4.54,4.55,4.54,4.54,170400.0
2014-12-12 12:00:00,4.55,4.56,4.54,4.56,276800.0,4.55,4.56,4.54,4.56,276800.0
2014-12-12 12:30:00,4.56,4.59,4.56,4.59,366400.0,4.56,4.59,4.56,4.59,366400.0
2014-12-12 13:00:00,4.58,4.59,4.57,4.58,346400.0,4.58,4.59,4.57,4.58,346400.0
2014-12-12 13:30:00,4.58,4.58,4.57,4.57,245600.0,4.58,4.58,4.57,4.57,245600.0
2014-12-12 14:00:00,4.57,4.57,4.56,4.56,256800.0,4.57,4.57,4.56,4.56,256800.0
2014-12-12 14:30:00,4.56,4.59,4.56,4.59,350400.0,4.56,4.59,4.56,4.59,350400.0
2014-12-12 15:00:00,4.59,4.6,4.57,4.59,473600.0,4.59,4.6,4.57,4.59,473600.0
2014-12-12 15:30:00,4.59,4.59,4.56,4.56,776000.0,4.59,4.59,4.56,4.56,776000.0
2014-12-15 09:30:00,4.57,4.6,4.54,4.57,164800.0,4.57,4.6,4.54,4.57,164800.0
2014-12-15 10:00:00,4.57,4.57,4.54,4.55,147200.0,4.57,4.57,4.54,4.55,147200.0
2014-12-15 10:30:00,4.55,4.55,4.53,4.54,152000.0,4.55,4.55,4.53,4.54,152000.0
2014-12-15 11:00:00,4.54,4.54,4.51,4.52,213600.0,4.54,4.54,4.51,4.52,213600.0
2014-12-15 11:30:00,4.52,4.53,4.51,4.51,199200.0,4.52,4.53,4.51,4.51,199200.0
2014-12-15 12:00:00,4.51,4.53,4.51,4.52,172000.0,4.51,4.53,4.51,4.52,172000.0
2014-12-15 12:30:00,4.52,4.53,4.51,4.53,264800.0,4.52,4.53,4.51,4.53,264800.0
2014-12-15 13:00:00,4.52,4.53,4.51,4.52,93600.0,4.52,4.53,4.51,4.52,93600.0
2014-12-15 13:30:00,4.51,4.51,4.5,4.5,183200.0,4.51,4.51,4.5,4.5,183200.0
2014-12-15 14:00:00,4.5,4.52,4.49,4.52,280800.0,4.5,4.52,4.49,4.52,280800.0
2014-12-15 14:30:00,4.52,4.53,4.51,4.51,292000.0,4.52,4.53,4.51,4.51,292000.0
2014-12-15 15:00:00,4.51,4.52,4.51,4.52,320000.0,4.51,4.52,4.51,4.52,320000.0
2014-12-15 15:30:00,4.52,4.53,4.51,4.51,848800.0,4.52,4.53,4.51,4.51,848800.0
2014-12-16 09:30:00,4.51,4.53,4.46,4.5,155200.0,4.51,4.53,4.46,4.5,155200.0
2014-12-16 10:00:00,4.5,4.51,4.49,4.5,269600.0,4.5,4.51,4.49,4.5,269600.0
2014-12-16 10:30:00,4.51,4.51,4.48,4.51,168000.0,4.51,4.51,4.48,4.51,168000.0
2014-12-16 11:00:00,4.51,4.53,4.5,4.52,331200.0,4.51,4.53,4.5,4.52,331200.0
2014-12-16 11:30:00,4.52,4.54,4.52,4.52,203200.0,4.52,4.54,4.52,4.52,203200.0
2014-12-16 12:00:00,4.53,4.53,4.52,4.53,204800.0,4.53,4.53,4.52,4.53,204800.0
2014-12-16 12:30:00,4.52,4.53,4.52,4.52,209600.0,4.52,4.53,4.52,4.52,209600.0
2014-12-16 13:00:00,4.52,4.52,4.5,4.51,217600.0,4.52,4.52,4.5,4.51,217600.0
2014-12-16 13:30:00,4.51,4.52,4.5,4.51,164000.0,4.51,4.52,4.5,4.51,164000.0
2014-12-16 14:00:00,4.51,4.52,4.51,4.52,141600.0,4.51,4.52,4.51,4.52,141600.0
2014-12-16 14:30:00,4.52,4.52,4.5,4.51,168000.0,4.52,4.52,4.5,4.51,168000.0
2014-12-16 15:00:00,4.51,4.52,4.5,4.5,236800.0,4.51,4.52,4.5,4.5,236800.0
2014-12-16 15:30:00,4.5,4.52,4.49,4.49,732800.0,4.5,4.52,4.49,4.49,732800.0
2014-12-17 09:30:00,4.51,4.52,4.48,4.49,110400.0,4.51,4.52,4.48,4.49,110400.0
2014-12-17 10:00:00,4.49,4.49,4.45,4.45,153600.0,4.49,4.49,4.45,4.45,153600.0
2014-12-17 10:30:00,4.45,4.47,4.45,4.46,159200.0,4.45,4.47,4.45,4.46,159200.0
2014-12-17 11:00:00,4.46,4.46,4.44,4.45,250400.0,4.46,4.46,4.44,4.45,250400.0
2014-12-17 11:30:00,4.46,4.48,4.45,4.48,162400.0,4.46,4.48,4.45,4.48,162400.0
2014-12-17 12:00:00,4.48,4.49,4.48,4.48,117600.0,4.48,4.49,4.48,4.48,117600.0
2014-12-17 12:30:00,4.48,4.49,4.47,4.48,68000.0,4.48,4.49,4.47,4.48,68000.0
2014-12-17 13:00:00,4.48,4.5,4.48,4.5,129600.0,4.48,4.5,4.48,4.5,129600.0
2014-12-17 13:30:00,4.5,4.51,4.5,4.51,111200.0,4.5,4.51,4.5,4.51,111200.0
2014-12-17 14:00:00,4.51,4.54,4.51,4.54,198400.0,4.51,4.54,4.51,4.54,198400.0
2014-12-17 14:30:00,4.54,4.55,4.52,4.52,206400.0,4.54,4.55,4.52,4.52,206400.0
2014-12-17 15:00:00,4.53,4.55,4.52,4.55,235200.0,4.53,4.55,4.52,4.55,235200.0
2014-12-17 15:30:00,4.55,4.57,4.55,4.56,391200.0,4.55,4.57,4.55,4.56,391200.0
2014-12-18 09:30:00,4.61,4.62,4.58,4.6,146400.0,4.61,4.62,4.58,4.6,146400.0
2014-12-18 10:00:00,4.6,4.61,4.59,4.6,189600.0,4.6,4.61,4.59,4.6,189600.0
2014-12-18 10:30:00,4.6,4.61,4.59,4.6,127200.0,4.6,4.61,4.59,4.6,127200.0
2014-12-18 11:00:00,4.59,4.6,4.58,4.58,285600.0,4.59,4.6,4.58,4.58,285600.0
2014-12-18 11:30:00,4.58,4.6,4.58,4.6,207200.0,4.58,4.6,4.58,4.6,207200.0
2014-12-18 12:00:00,4.6,4.6,4.59,4.59,131200.0,4.6,4.6,4.59,4.59,131200.0
2014-12-18 12:30:00,4.59,4.6,4.59,4.6,211200.0,4.59,4.6,4.59,4.6,211200.0
2014-12-18 13:00:00,4.59,4.6,4.59,4.6,155200.0,4.59,4.6,4.59,4.6,155200.0
2014-12-18 13:30:00,4.6,4.6,4.59,4.59,286400.0,4.6,4.6,4.59,4.59,286400.0
2014-12-18 14:00:00,4.59,4.59,4.58,4.58,173600.0,4.59,4.59,4.58,4.58,173600.0
2014-12-18 14:30:00,4.57,4.58,4.57,4.57,232800.0,4.57,4.58,4.57,4.57,232800.0
2014-12-18 15:00:00,4.58,4.58,4.56,4.57,285600.0,4.58,4.58,4.56,4.57,285600.0
2014-12-18 15:30:00,4.57,4.6,4.56,4.59,913600.0,4.57,4.6,4.56,4.59,913600.0
2014-12-19 09:30:00,4.59,4.61,4.57,4.59,945600.0,4.59,4.61,4.57,4.59,945600.0
2014-12-19 10:00:00,4.59,4.61,4.59,4.6,345600.0,4.59,4.61,4.59,4.6,345600.0
2014-12-19 10:30:00,4.6,4.6,4.57,4.58,208800.0,4.6,4.6,4.57,4.58,208800.0
2014-12-19 11:00:00,4.58,4.6,4.56,4.59,187200.0,4.58,4.6,4.56,4.59,187200.0
2014-12-19 11:30:00,4.59,4.6,4.59,4.6,180000.0,4.59,4.6,4.59,4.6,180000.0
2014-12-19 12:00:00,4.6,4.6,4.58,4.58,140800.0,4.6,4.6,4.58,4.58,140800.0
2014-12-19 12:30:00,4.58,4.6,4.57,4.59,124800.0,4.58,4.6,4.57,4.59,124800.0
2014-12-19 13:00:00,4.59,4.59,4.59,4.59,79200.0,4.59,4.59,4.59,4.59,79200.0
2014-12-19 13:30:00,4.59,4.6,4.59,4.6,174400.0,4.59,4.6,4.59,4.6,174400.0
2014-12-19 14:00:00,4.6,4.61,4.6,4.61,157600.0,4.6,4.61,4.6,4.61,157600.0
2014-12-19 14:30:00,4.61,4.61,4.6,4.61,307200.0,4.61,4.61,4.6,4.61,307200.0
2014-12-19 15:00:00,4.61,4.62,4.61,4.62,312800.0,4.61,4.62,4.61,4.62,312800.0
2014-12-19 15:30:00,4.62,4.63,4.58,4.59,1873600.0,4.62,4.63,4.58,4.59,1873600.0
2014-12-22 09:30:00,4.61,4.63,4.6,4.6,80800.0,4.61,4.63,4.6,4.6,80800.0
2014-12-22 10:00:00,4.6,4.61,4.59,4.6,260000.0,4.6,4.61,4.59,4.6,260000.0
2014-12-22 10:30:00,4.6,4.6,4.58,4.59,180000.0,4.6,4.6,4.58,4.59,180000.0
2014-12-22 11:00:00,4.59,4.6,4.58,4.59,140000.0,4.59,4.6,4.58,4.59,140000.0
2014-12-22 11:30:00,4.58,4.59,4.58,4.58,98400.0,4.58,4.59,4.58,4.58,98400.0
2014-12-22 12:00:00,4.58,4.58,4.57,4.57,162400.0,4.58,4.58,4.57,4.57,162400.0
2014-12-22 12:30:00,4.57,4.58,4.57,4.57,125600.0,4.57,4.58,4.57,4.57,125600.0
2014-12-22 13:00:00,4.57,4.58,4.57,4.58,139200.0,4.57,4.58,4.57,4.58,139200.0
2014-12-22 13:30:00,4.58,4.58,4.58,4.58,104800.0,4.58,4.58,4.58,4.58,104800.0
2014-12-22 14:00:00,4.58,4.58,4.57,4.58,164800.0,4.58,4.58,4.57,4.58,164800.0
2014-12-22 14:30:00,4.58,4.59,4.58,4.58,242400.0,4.58,4.59,4.58,4.58,242400.0
2014-12-22 15:00:00,4.59,4.59,4.58,4.58,179200.0,4.59,4.59,4.58,4.58,179200.0
2014-12-22 15:30:00,4.58,4.59,4.57,4.59,683200.0,4.58,4.59,4.57,4.59,683200.0
2014-12-23 09:30:00,4.59,4.62,4.59,4.61,150400.0,4.59,4.62,4.59,4.61,150400.0
2014-12-23 10:00:00,4.62,4.63,4.62,4.63,341600.0,4.62,4.63,4.62,4.63,341600.0
2014-12-23 10:30:00,4.63,4.63,4.61,4.62,168800.0,4.63,4.63,4.61,4.62,168800.0
2014-12-23 11:00:00,4.61,4.63,4.61,4.63,122400.0,4.61,4.63,4.61,4.63,122400.0
2014-12-23 11:30:00,4.63,4.65,4.63,4.64,106400.0,4.63,4.65,4.63,4.64,106400.0
2014-12-23 12:00:00,4.64,4.64,4.63,4.63,95200.0,4.64,4.64,4.63,4.63,95200.0
2014-12-23 12:30:00,4.63,4.63,4.62,4.62,66400.0,4.63,4.63,4.62,4.62,66400.0
2014-12-23 13:00:00,4.62,4.63,4.62,4.62,52000.0,4.62,4.63,4.62,4.62,52000.0
2014-12-23 13:30:00,4.62,4.63,4.61,4.61,212000.0,4.62,4.63,4.61,4.61,212000.0
2014-12-23 14:00:00,4.61,4.62,4.61,4.61,70400.0,4.61,4.62,4.61,4.61,70400.0
2014-12-23 14:30:00,4.61,4.62,4.61,4.61,178400.0,4.61,4.62,4.61,4.61,178400.0
2014-12-23 15:00:00,4.61,4.61,4.58,4.59,249600.0,4.61,4.61,4.58,4.59,249600.0
2014-12-23 15:30:00,4.59,4.6,4.59,4.6,419200.0,4.59,4.6,4.59,4.6,419200.0
2014-12-24 09:30:00,4.61,4.64,4.59,4.63,404000.0,4.61,4.64,4.59,4.63,404000.0
2014-12-24 10:00:00,4.63,4.63,4.62,4.63,50400.0,4.63,4.63,4.62,4.63,50400.0
2014-12-24 10:30:00,4.63,4.63,4.62,4.62,54400.0,4.63,4.63,4.62,4.62,54400.0
2014-12-24 11:00:00,4.63,4.63,4.62,4.63,99200.0,4.63,4.63,4.62,4.63,99200.0
2014-12-24 11:30:00,4.63,4.63,4.62,4.62,107200.0,4.63,4.63,4.62,4.62,107200.0
2014-12-24 12:00:00,4.62,4.62,4.61,4.62,58400.0,4.62,4.62,4.61,4.62,58400.0
2014-12-24 12:30:00,4.62,4.63,4.61,4.61,260800.0,4.62,4.63,4.61,4.61,260800.0
2014-12-26 09:30:00,4.62,4.62,4.58,4.61,63200.0,4.62,4.62,4.58,4.61,63200.0
2014-12-26 10:00:00,4.61,4.62,4.6,4.6,64000.0,4.61,4.62,4.6,4.6,64000.0
2014-12-26 10:30:00,4.6,4.6,4.6,4.6,75200.0,4.6,4.6,4.6,4.6,75200.0
2014-12-26 11:00:00,4.6,4.6,4.6,4.6,70400.0,4.6,4.6,4.6,4.6,70400.0
2014-12-26 11:30:00,4.6,4.6,4.58,4.59,274400.0,4.6,4.6,4.58,4.59,274400.0
2014-12-26 12:00:00,4.59,4.59,4.58,4.59,74400.0,4.59,4.59,4.58,4.59,74400.0
2014-12-26 12:30:00,4.59,4.59,4.58,4.58,26400.0,4.59,4.59,4.58,4.58,26400.0
2014-12-26 13:00:00,4.58,4.59,4.58,4.59,66400.0,4.58,4.59,4.58,4.59,66400.0
2014-12-26 13:30:00,4.59,4.59,4.58,4.59,33600.0,4.59,4.59,4.58,4.59,33600.0
2014-12-26 14:00:00,4.59,4.6,4.59,4.6,57600.0,4.59,4.6,4.59,4.6,57600.0
2014-12-26 14:30:00,4.6,4.6,4.6,4.6,92800.0,4.6,4.6,4.6,4.6,92800.0
2014-12-26 15:00:00,4.6,4.6,4.59,4.59,91200.0,4.6,4.6,4.59,4.59,91200.0
2014-12-26 15:30:00,4.59,4.59,4.58,4.59,344000.0,4.59,4.59,4.58,4.59,344000.0
2014-12-29 09:30:00,4.58,4.61,4.58,4.61,248800.0,4.58,4.61,4.58,4.61,248800.0
2014-12-29 10:00:00,4.61,4.62,4.6,4.6,120000.0,4.61,4.62,4.6,4.6,120000.0
2014-12-29 10:30:00,4.6,4.61,4.58,4.6,144000.0,4.6,4.61,4.58,4.6,144000.0
2014-12-29 11:00:00,4.6,4.6,4.6,4.6,140800.0,4.6,4.6,4.6,4.6,140800.0
2014-12-29 11:30:00,4.6,4.62,4.6,4.62,102400.0,4.6,4.62,4.6,4.62,102400.0
2014-12-29 12:00:00,4.62,4.63,4.62,4.62,197600.0,4.62,4.63,4.62,4.62,197600.0
2014-12-29 12:30:00,4.62,4.63,4.62,4.63,104800.0,4.62,4.63,4.62,4.63,104800.0
2014-12-29 13:00:00,4.63,4.63,4.62,4.63,81600.0,4.63,4.63,4.62,4.63,81600.0
2014-12-29 13:30:00,4.63,4.63,4.63,4.63,124800.0,4.63,4.63,4.63,4.63,124800.0
2014-12-29 14:00:00,4.63,4.64,4.63,4.63,126400.0,4.63,4.64,4.63,4.63,126400.0
2014-12-29 14:30:00,4.63,4.64,4.63,4.63,125600.0,4.63,4.64,4.63,4.63,125600.0
2014-12-29 15:00:00,4.63,4.63,4.63,4.63,112800.0,4.63,4.63,4.63,4.63,112800.0
2014-12-29 15:30:00,4.63,4.64,4.62,4.62,530400.0,4.63,4.64,4.62,4.62,530400.0
2014-12-30 09:30:00,4.61,4.64,4.61,4.61,49600.0,4.61,4.64,4.61,4.61,49600.0
2014-12-30 10:00:00,4.61,4.61,4.59,4.6,59200.0,4.61,4.61,4.59,4.6,59200.0
2014-12-30 10:30:00,4.6,4.61,4.59,4.6,28000.0,4.6,4.61,4.59,4.6,28000.0
2014-12-30 11:00:00,4.6,4.61,4.59,4.61,100800.0,4.6,4.61,4.59,4.61,100800.0
2014-12-30 11:30:00,4.61,4.62,4.61,4.61,58400.0,4.61,4.62,4.61,4.61,58400.0
2014-12-30 12:00:00,4.61,4.62,4.61,4.62,32000.0,4.61,4.62,4.61,4.62,32000.0
2014-12-30 12:30:00,4.62,4.62,4.6,4.61,85600.0,4.62,4.62,4.6,4.61,85600.0
2014-12-30 13:00:00,4.61,4.62,4.61,4.62,108800.0,4.61,4.62,4.61,4.62,108800.0
2014-12-30 13:30:00,4.62,4.62,4.61,4.62,129600.0,4.62,4.62,4.61,4.62,129600.0
2014-12-30 14:00:00,4.61,4.62,4.61,4.62,80800.0,4.61,4.62,4.61,4.62,80800.0
2014-12-30 14:30:00,4.62,4.63,4.62,4.62,124800.0,4.62,4.63,4.62,4.62,124800.0
2014-12-30 15:00:00,4.63,4.63,4.62,4.62,262400.0,4.63,4.63,4.62,4.62,262400.0
2014-12-30 15:30:00,4.62,4.62,4.61,4.61,395200.0,4.62,4.62,4.61,4.61,395200.0
2014-12-31 09:30:00,4.62,4.62,4.59,4.61,82400.0,4.62,4.62,4.59,4.61,82400.0
2014-12-31 10:00:00,4.61,4.61,4.59,4.59,90400.0,4.61,4.61,4.59,4.59,90400.0
2014-12-31 10:30:00,4.59,4.61,4.59,4.6,71200.0,4.59,4.61,4.59,4.6,71200.0
2014-12-31 11:00:00,4.6,4.61,4.6,4.61,97600.0,4.6,4.61,4.6,4.61,97600.0
2014-12-31 11:30:00,4.61,4.62,4.6,4.62,84000.0,4.61,4.62,4.6,4.62,84000.0
2014-12-31 12:00:00,4.62,4.62,4.59,4.59,121600.0,4.62,4.62,4.59,4.59,121600.0
2014-12-31 12:30:00,4.59,4.6,4.59,4.59,113600.0,4.59,4.6,4.59,4.59,113600.0
2014-12-31 13:00:00,4.59,4.59,4.58,4.59,94400.0,4.59,4.59,4.58,4.59,94400.0
2014-12-31 13:30:00,4.59,4.59,4.57,4.58,96800.0,4.59,4.59,4.57,4.58,96800.0
2014-12-31 14:00:00,4.58,4.58,4.57,4.58,98400.0,4.58,4.58,4.57,4.58,98400.0
2014-12-31 14:30:00,4.58,4.59,4.57,4.59,204800.0,4.58,4.59,4.57,4.59,204800.0
2014-12-31 15:00:00,4.59,4.61,4.58,4.61,280000.0,4.59,4.61,4.58,4.61,280000.0
2014-12-31 15:30:00,4.61,4.61,4.56,4.56,649600.0,4.61,4.61,4.56,4.56,649600.0
2015-01-02 09:30:00,4.51,4.58,4.51,4.57,452000.0,4.51,4.58,4.51,4.57,452000.0
2015-01-02 10:00:00,4.57,4.6,4.56,4.57,474400.0,4.57,4.6,4.56,4.57,474400.0
2015-01-02 10:30:00,4.56,4.56,4.53,4.55,368800.0,4.56,4.56,4.53,4.55,368800.0
2015-01-02 11:00:00,4.55,4.56,4.54,4.55,274400.0,4.55,4.56,4.54,4.55,274400.0
2015-01-02 11:30:00,4.54,4.55,4.53,4.55,215200.0,4.54,4.55,4.53,4.55,215200.0
2015-01-02 12:00:00,4.55,4.56,4.53,4.53,243200.0,4.55,4.56,4.53,4.53,243200.0
2015-01-02 12:30:00,4.54,4.54,4.53,4.53,148800.0,4.54,4.54,4.53,4.53,148800.0
2015-01-02 13:00:00,4.53,4.54,4.52,4.52,176800.0,4.53,4.54,4.52,4.52,176800.0
2015-01-02 13:30:00,4.52,4.54,4.52,4.54,174400.0,4.52,4.54,4.52,4.54,174400.0
2015-01-02 14:00:00,4.54,4.55,4.54,4.55,216000.0,4.54,4.55,4.54,4.55,216000.0
2015-01-02 14:30:00,4.55,4.56,4.54,4.56,185600.0,4.55,4.56,4.54,4.56,185600.0
2015-01-02 15:00:00,4.56,4.57,4.56,4.57,210400.0,4.56,4.57,4.56,4.57,210400.0
2015-01-02 15:30:00,4.57,4.58,4.56,4.57,760000.0,4.57,4.58,4.56,4.57,760000.0
2015-01-05 09:30:00,4.55,4.57,4.54,4.56,167200.0,4.55,4.57,4.54,4.56,167200.0
2015-01-05 10:00:00,4.55,4.56,4.54,4.55,146400.0,4.55,4.56,4.54,4.55,146400.0
2015-01-05 10:30:00,4.55,4.57,4.54,4.56,177600.0,4.55,4.57,4.54,4.56,177600.0
2015-01-05 11:00:00,4.56,4.57,4.55,4.56,604800.0,4.56,4.57,4.55,4.56,604800.0
2015-01-05 11:30:00,4.56,4.57,4.56,4.56,178400.0,4.56,4.57,4.56,4.56,178400.0
2015-01-05 12:00:00,4.56,4.57,4.54,4.54,305600.0,4.56,4.57,4.54,4.54,305600.0
2015-01-05 12:30:00,4.54,4.55,4.52,4.52,166400.0,4.54,4.55,4.52,4.52,166400.0
2015-01-05 13:00:00,4.51,4.53,4.51,4.51,79200.0,4.51,4.53,4.51,4.51,79200.0
2015-01-05 13:30:00,4.51,4.52,4.51,4.51,80000.0,4.51,4.52,4.51,4.51,80000.0
2015-01-05 14:00:00,4.51,4.51,4.5,4.5,111200.0,4.51,4.51,4.5,4.5,111200.0
2015-01-05 14:30:00,4.5,4.51,4.5,4.5,240000.0,4.5,4.51,4.5,4.5,240000.0
2015-01-05 15:00:00,4.5,4.52,4.5,4.51,216000.0,4.5,4.52,4.5,4.51,216000.0
2015-01-05 15:30:00,4.51,4.54,4.51,4.53,504800.0,4.51,4.54,4.51,4.53,504800.0
2015-01-06 09:30:00,4.54,4.55,4.51,4.53,122400.0,4.54,4.55,4.51,4.53,122400.0
2015-01-06 10:00:00,4.53,4.54,4.52,4.53,193600.0,4.53,4.54,4.52,4.53,193600.0
2015-01-06 10:30:00,4.53,4.53,4.5,4.5,144000.0,4.53,4.53,4.5,4.5,144000.0
2015-01-06 11:00:00,4.5,4.5,4.47,4.48,116800.0,4.5,4.5,4.47,4.48,116800.0
2015-01-06 11:30:00,4.48,4.48,4.45,4.45,88000.0,4.48,4.48,4.45,4.45,88000.0
2015-01-06 12:00:00,4.44,4.45,4.43,4.44,184000.0,4.44,4.45,4.43,4.44,184000.0
2015-01-06 12:30:00,4.44,4.46,4.44,4.46,92000.0,4.44,4.46,4.44,4.46,92000.0
2015-01-06 13:00:00,4.46,4.46,4.43,4.44,110400.0,4.46,4.46,4.43,4.44,110400.0
2015-01-06 13:30:00,4.44,4.47,4.44,4.47,226400.0,4.44,4.47,4.44,4.47,226400.0
2015-01-06 14:00:00,4.47,4.47,4.45,4.46,113600.0,4.47,4.47,4.45,4.46,113600.0
2015-01-06 14:30:00,4.46,4.47,4.46,4.47,231200.0,4.46,4.47,4.46,4.47,231200.0
2015-01-06 15:00:00,4.47,4.5,4.46,4.49,377600.0,4.47,4.5,4.46,4.49,377600.0
2015-01-06 15:30:00,4.5,4.5,4.47,4.48,514400.0,4.5,4.5,4.47,4.48,514400.0
2015-01-07 09:30:00,4.49,4.51,4.47,4.5,133600.0,4.49,4.51,4.47,4.5,133600.0
2015-01-07 10:00:00,4.5,4.5,4.48,4.48,242400.0,4.5,4.5,4.48,4.48,242400.0
2015-01-07 10:30:00,4.48,4.5,4.47,4.49,185600.0,4.48,4.5,4.47,4.49,185600.0
2015-01-07 11:00:00,4.49,4.49,4.45,4.47,160000.0,4.49,4.49,4.45,4.47,160000.0
2015-01-07 11:30:00,4.47,4.49,4.47,4.49,88000.0,4.47,4.49,4.47,4.49,88000.0
2015-01-07 12:00:00,4.49,4.5,4.49,4.49,166400.0,4.49,4.5,4.49,4.49,166400.0
2015-01-07 12:30:00,4.49,4.5,4.48,4.5,217600.0,4.49,4.5,4.48,4.5,217600.0
2015-01-07 13:00:00,4.5,4.5,4.49,4.49,74400.0,4.5,4.5,4.49,4.49,74400.0
2015-01-07 13:30:00,4.49,4.5,4.49,4.5,180000.0,4.49,4.5,4.49,4.5,180000.0
2015-01-07 14:00:00,4.5,4.51,4.49,4.5,176000.0,4.5,4.51,4.49,4.5,176000.0
2015-01-07 14:30:00,4.5,4.51,4.49,4.49,125600.0,4.5,4.51,4.49,4.49,125600.0
2015-01-07 15:00:00,4.49,4.5,4.48,4.48,221600.0,4.49,4.5,4.48,4.48,221600.0
2015-01-07 15:30:00,4.48,4.49,4.48,4.49,389600.0,4.48,4.49,4.48,4.49,389600.0
2015-01-08 09:30:00,4.52,4.55,4.5,4.54,100000.0,4.52,4.55,4.5,4.54,100000.0
2015-01-08 10:00:00,4.54,4.55,4.53,4.54,173600.0,4.54,4.55,4.53,4.54,173600.0
2015-01-08 10:30:00,4.54,4.55,4.53,4.55,167200.0,4.54,4.55,4.53,4.55,167200.0
2015-01-08 11:00:00,4.55,4.56,4.53,4.54,192800.0,4.55,4.56,4.53,4.54,192800.0
2015-01-08 11:30:00,4.54,4.54,4.53,4.54,116800.0,4.54,4.54,4.53,4.54,116800.0
2015-01-08 12:00:00,4.54,4.54,4.54,4.54,130400.0,4.54,4.54,4.54,4.54,130400.0
2015-01-08 12:30:00,4.54,4.54,4.53,4.53,68800.0,4.54,4.54,4.53,4.53,68800.0
2015-01-08 13:00:00,4.54,4.54,4.53,4.53,120000.0,4.54,4.54,4.53,4.53,120000.0
2015-01-08 13:30:00,4.53,4.54,4.53,4.54,133600.0,4.53,4.54,4.53,4.54,133600.0
2015-01-08 14:00:00,4.54,4.55,4.54,4.55,440000.0,4.54,4.55,4.54,4.55,440000.0
2015-01-08 14:30:00,4.55,4.56,4.54,4.54,124000.0,4.55,4.56,4.54,4.54,124000.0
2015-01-08 15:00:00,4.54,4.55,4.51,4.54,1083200.0,4.54,4.55,4.51,4.54,1083200.0
2015-01-08 15:30:00,4.54,4.54,4.53,4.54,472000.0,4.54,4.54,4.53,4.54,472000.0
2015-01-09 09:30:00,4.54,4.55,4.51,4.53,118400.0,4.54,4.55,4.51,4.53,118400.0
2015-01-09 10:00:00,4.53,4.55,4.53,4.54,226400.0,4.53,4.55,4.53,4.54,226400.0
2015-01-09 10:30:00,4.54,4.54,4.53,4.54,146400.0,4.54,4.54,4.53,4.54,146400.0
2015-01-09 11:00:00,4.53,4.54,4.51,4.52,120800.0,4.53,4.54,4.51,4.52,120800.0
2015-01-09 11:30:00,4.52,4.54,4.52,4.53,92800.0,4.52,4.54,4.52,4.53,92800.0
2015-01-09 12:00:00,4.53,4.54,4.53,4.53,54400.0,4.53,4.54,4.53,4.53,54400.0
2015-01-09 12:30:00,4.53,4.54,4.52,4.52,88800.0,4.53,4.54,4.52,4.52,88800.0
2015-01-09 13:00:00,4.52,4.54,4.52,4.53,152000.0,4.52,4.54,4.52,4.53,152000.0
2015-01-09 13:30:00,4.53,4.54,4.52,4.54,74400.0,4.53,4.54,4.52,4.54,74400.0
2015-01-09 14:00:00,4.53,4.53,4.52,4.52,68000.0,4.53,4.53,4.52,4.52,68000.0
2015-01-09 14:30:00,4.52,4.54,4.52,4.54,172000.0,4.52,4.54,4.52,4.54,172000.0
2015-01-09 15:00:00,4.54,4.55,4.53,4.53,249600.0,4.54,4.55,4.53,4.53,249600.0
2015-01-09 15:30:00,4.53,4.53,4.51,4.51,404800.0,4.53,4.53,4.51,4.51,404800.0
2015-01-12 09:30:00,4.51,4.51,4.48,4.48,92800.0,4.51,4.51,4.48,4.48,92800.0
2015-01-12 10:00:00,4.48,4.49,4.46,4.46,164800.0,4.48,4.49,4.46,4.46,164800.0
2015-01-12 10:30:00,4.46,4.48,4.46,4.48,119200.0,4.46,4.48,4.46,4.48,119200.0
2015-01-12 11:00:00,4.49,4.49,4.47,4.47,27200.0,4.49,4.49,4.47,4.47,27200.0
2015-01-12 11:30:00,4.47,4.48,4.47,4.47,20000.0,4.47,4.48,4.47,4.47,20000.0
2015-01-12 12:00:00,4.47,4.48,4.47,4.47,32000.0,4.47,4.48,4.47,4.47,32000.0
2015-01-12 12:30:00,4.47,4.48,4.47,4.47,104800.0,4.47,4.48,4.47,4.47,104800.0
2015-01-12 13:00:00,4.47,4.48,4.47,4.47,103200.0,4.47,4.48,4.47,4.47,103200.0
2015-01-12 13:30:00,4.47,4.47,4.46,4.46,56000.0,4.47,4.47,4.46,4.46,56000.0
2015-01-12 14:00:00,4.46,4.47,4.46,4.46,61600.0,4.46,4.47,4.46,4.46,61600.0
2015-01-12 14:30:00,4.46,4.46,4.45,4.45,54400.0,4.46,4.46,4.45,4.45,54400.0
2015-01-12 15:00:00,4.45,4.46,4.44,4.45,226400.0,4.45,4.46,4.44,4.45,226400.0
2015-01-12 15:30:00,4.45,4.46,4.44,4.45,428000.0,4.45,4.46,4.44,4.45,428000.0
2015-01-13 09:30:00,4.47,4.52,4.46,4.51,222400.0,4.47,4.52,4.46,4.51,222400.0
2015-01-13 10:00:00,4.52,4.53,4.5,4.51,142400.0,4.52,4.53,4.5,4.51,142400.0
2015-01-13 10:30:00,4.51,4.52,4.49,4.49,142400.0,4.51,4.52,4.49,4.49,142400.0
2015-01-13 11:00:00,4.49,4.49,4.47,4.48,142400.0,4.49,4.49,4.47,4.48,142400.0
2015-01-13 11:30:00,4.48,4.49,4.47,4.48,118400.0,4.48,4.49,4.47,4.48,118400.0
2015-01-13 12:00:00,4.48,4.48,4.45,4.45,107200.0,4.48,4.48,4.45,4.45,107200.0
2015-01-13 12:30:00,4.45,4.46,4.44,4.45,163200.0,4.45,4.46,4.44,4.45,163200.0
2015-01-13 13:00:00,4.45,4.45,4.43,4.43,218400.0,4.45,4.45,4.43,4.43,218400.0
2015-01-13 13:30:00,4.44,4.44,4.4,4.4,230400.0,4.44,4.44,4.4,4.4,230400.0
2015-01-13 14:00:00,4.4,4.42,4.39,4.42,126400.0,4.4,4.42,4.39,4.42,126400.0
2015-01-13 14:30:00,4.42,4.43,4.41,4.41,386400.0,4.42,4.43,4.41,4.41,386400.0
2015-01-13 15:00:00,4.41,4.42,4.41,4.41,350400.0,4.41,4.42,4.41,4.41,350400.0
2015-01-13 15:30:00,4.41,4.45,4.41,4.44,829600.0,4.41,4.45,4.41,4.44,829600.0
2015-01-14 09:30:00,4.4,4.44,4.38,4.41,131200.0,4.4,4.44,4.38,4.41,131200.0
2015-01-14 10:00:00,4.41,4.43,4.4,4.41,112000.0,4.41,4.43,4.4,4.41,112000.0
2015-01-14 10:30:00,4.41,4.42,4.39,4.42,73600.0,4.41,4.42,4.39,4.42,73600.0
2015-01-14 11:00:00,4.41,4.42,4.39,4.41,151200.0,4.41,4.42,4.39,4.41,151200.0
2015-01-14 11:30:00,4.41,4.42,4.4,4.4,67200.0,4.41,4.42,4.4,4.4,67200.0
2015-01-14 12:00:00,4.4,4.4,4.39,4.39,86400.0,4.4,4.4,4.39,4.39,86400.0
2015-01-14 12:30:00,4.39,4.4,4.39,4.39,74400.0,4.39,4.4,4.39,4.39,74400.0
2015-01-14 13:00:00,4.39,4.4,4.38,4.39,104000.0,4.39,4.4,4.38,4.39,104000.0
2015-01-14 13:30:00,4.39,4.39,4.37,4.38,188800.0,4.39,4.39,4.37,4.38,188800.0
2015-01-14 14:00:00,4.38,4.41,4.37,4.41,276800.0,4.38,4.41,4.37,4.41,276800.0
2015-01-14 14:30:00,4.41,4.41,4.4,4.41,164800.0,4.41,4.41,4.4,4.41,164800.0
2015-01-14 15:00:00,4.41,4.43,4.41,4.42,264000.0,4.41,4.43,4.41,4.42,264000.0
2015-01-14 15:30:00,4.42,4.42,4.41,4.42,404800.0,4.42,4.42,4.41,4.42,404800.0
2015-01-15 09:30:00,4.42,4.47,4.37,4.37,116000.0,4.42,4.47,4.37,4.37,116000.0
2015-01-15 10:00:00,4.37,4.41,4.37,4.4,84000.0,4.37,4.41,4.37,4.4,84000.0
2015-01-15 10:30:00,4.41,4.41,4.39,4.4,98400.0,4.41,4.41,4.39,4.4,98400.0
2015-01-15 11:00:00,4.4,4.41,4.4,4.4,158400.0,4.4,4.41,4.4,4.4,158400.0
2015-01-15 11:30:00,4.4,4.4,4.38,4.38,44800.0,4.4,4.4,4.38,4.38,44800.0
2015-01-15 12:00:00,4.39,4.39,4.38,4.38,137600.0,4.39,4.39,4.38,4.38,137600.0
2015-01-15 12:30:00,4.38,4.38,4.36,4.37,109600.0,4.38,4.38,4.36,4.37,109600.0
2015-01-15 13:00:00,4.37,4.38,4.37,4.38,100800.0,4.37,4.38,4.37,4.38,100800.0
2015-01-15 13:30:00,4.38,4.39,4.37,4.38,178400.0,4.38,4.39,4.37,4.38,178400.0
2015-01-15 14:00:00,4.38,4.39,4.38,4.38,163200.0,4.38,4.39,4.38,4.38,163200.0
2015-01-15 14:30:00,4.38,4.39,4.37,4.39,328000.0,4.38,4.39,4.37,4.39,328000.0
2015-01-15 15:00:00,4.39,4.39,4.36,4.37,264000.0,4.39,4.39,4.36,4.37,264000.0
2015-01-15 15:30:00,4.37,4.38,4.36,4.38,856800.0,4.37,4.38,4.36,4.38,856800.0
2015-01-16 09:30:00,4.37,4.4,4.32,4.37,112800.0,4.37,4.4,4.32,4.37,112800.0
2015-01-16 10:00:00,4.38,4.39,4.35,4.38,174400.0,4.38,4.39,4.35,4.38,174400.0
2015-01-16 10:30:00,4.38,4.39,4.37,4.39,176000.0,4.38,4.39,4.37,4.39,176000.0
2015-01-16 11:00:00,4.39,4.39,4.37,4.38,119200.0,4.39,4.39,4.37,4.38,119200.0
2015-01-16 11:30:00,4.38,4.39,4.38,4.38,357600.0,4.38,4.39,4.38,4.38,357600.0
2015-01-16 12:00:00,4.38,4.38,4.37,4.37,616000.0,4.38,4.38,4.37,4.37,616000.0
2015-01-16 12:30:00,4.37,4.38,4.37,4.38,206400.0,4.37,4.38,4.37,4.38,206400.0
2015-01-16 13:00:00,4.38,4.38,4.37,4.37,128800.0,4.38,4.38,4.37,4.37,128800.0
2015-01-16 13:30:00,4.37,4.38,4.37,4.37,465600.0,4.37,4.38,4.37,4.37,465600.0
2015-01-16 14:00:00,4.37,4.38,4.37,4.37,171200.0,4.37,4.38,4.37,4.37,171200.0
2015-01-16 14:30:00,4.37,4.37,4.36,4.37,179200.0,4.37,4.37,4.36,4.37,179200.0
2015-01-16 15:00:00,4.37,4.37,4.37,4.37,184000.0,4.37,4.37,4.37,4.37,184000.0
2015-01-16 15:30:00,4.37,4.38,4.37,4.38,1998400.0,4.37,4.38,4.37,4.38,1998400.0
2015-01-20 09:30:00,4.4,4.41,4.37,4.38,643200.0,4.4,4.41,4.37,4.38,643200.0
2015-01-20 10:00:00,4.37,4.38,4.37,4.37,923200.0,4.37,4.38,4.37,4.37,923200.0
2015-01-20 10:30:00,4.37,4.38,4.36,4.38,337600.0,4.37,4.38,4.36,4.38,337600.0
2015-01-20 11:00:00,4.37,4.38,4.37,4.37,158400.0,4.37,4.38,4.37,4.37,158400.0
2015-01-20 11:30:00,4.37,4.38,4.36,4.37,158400.0,4.37,4.38,4.36,4.37,158400.0
2015-01-20 12:00:00,4.37,4.39,4.37,4.39,257600.0,4.37,4.39,4.37,4.39,257600.0
2015-01-20 12:30:00,4.39,4.39,4.37,4.37,520000.0,4.39,4.39,4.37,4.37,520000.0
2015-01-20 13:00:00,4.37,4.38,4.36,4.37,95200.0,4.37,4.38,4.36,4.37,95200.0
2015-01-20 13:30:00,4.37,4.38,4.37,4.38,108000.0,4.37,4.38,4.37,4.38,108000.0
2015-01-20 14:00:00,4.38,4.38,4.37,4.38,660800.0,4.38,4.38,4.37,4.38,660800.0
2015-01-20 14:30:00,4.38,4.39,4.37,4.38,539200.0,4.38,4.39,4.37,4.38,539200.0
2015-01-20 15:00:00,4.38,4.38,4.37,4.38,500800.0,4.38,4.38,4.37,4.38,500800.0
2015-01-20 15:30:00,4.38,4.39,4.37,4.38,1091200.0,4.38,4.39,4.37,4.38,1091200.0
2015-01-21 09:30:00,4.37,4.41,4.36,4.41,117600.0,4.37,4.41,4.36,4.41,117600.0
2015-01-21 10:00:00,4.41,4.41,4.4,4.4,158400.0,4.41,4.41,4.4,4.4,158400.0
2015-01-21 10:30:00,4.4,4.41,4.39,4.41,586400.0,4.4,4.41,4.39,4.41,586400.0
2015-01-21 11:00:00,4.41,4.41,4.4,4.41,444000.0,4.41,4.41,4.4,4.41,444000.0
2015-01-21 11:30:00,4.41,4.43,4.41,4.43,209600.0,4.41,4.43,4.41,4.43,209600.0
2015-01-21 12:00:00,4.43,4.44,4.41,4.44,302400.0,4.43,4.44,4.41,4.44,302400.0
2015-01-21 12:30:00,4.44,4.44,4.43,4.43,199200.0,4.44,4.44,4.43,4.43,199200.0
2015-01-21 13:00:00,4.43,4.44,4.42,4.43,152800.0,4.43,4.44,4.42,4.43,152800.0
2015-01-21 13:30:00,4.43,4.44,4.42,4.43,400000.0,4.43,4.44,4.42,4.43,400000.0
2015-01-21 14:00:00,4.43,4.43,4.41,4.41,257600.0,4.43,4.43,4.41,4.41,257600.0
2015-01-21 14:30:00,4.42,4.43,4.41,4.43,226400.0,4.42,4.43,4.41,4.43,226400.0
2015-01-21 15:00:00,4.42,4.44,4.42,4.44,290400.0,4.42,4.44,4.42,4.44,290400.0
2015-01-21 15:30:00,4.44,4.46,4.43,4.46,674400.0,4.44,4.46,4.43,4.46,674400.0
2015-01-22 09:30:00,4.47,4.49,4.44,4.46,164000.0,4.47,4.49,4.44,4.46,164000.0
2015-01-22 10:00:00,4.47,4.5,4.46,4.5,375200.0,4.47,4.5,4.46,4.5,375200.0
2015-01-22 10:30:00,4.51,4.54,4.51,4.54,393600.0,4.51,4.54,4.51,4.54,393600.0
2015-01-22 11:00:00,4.54,4.54,4.53,4.53,295200.0,4.54,4.54,4.53,4.53,295200.0
2015-01-22 11:30:00,4.54,4.55,4.53,4.54,217600.0,4.54,4.55,4.53,4.54,217600.0
2015-01-22 12:00:00,4.54,4.56,4.54,4.56,316800.0,4.54,4.56,4.54,4.56,316800.0
2015-01-22 12:30:00,4.56,4.56,4.54,4.55,271200.0,4.56,4.56,4.54,4.55,271200.0
2015-01-22 13:00:00,4.55,4.56,4.54,4.55,185600.0,4.55,4.56,4.54,4.55,185600.0
2015-01-22 13:30:00,4.55,4.55,4.54,4.55,172000.0,4.55,4.55,4.54,4.55,172000.0
2015-01-22 14:00:00,4.55,4.56,4.55,4.56,224800.0,4.55,4.56,4.55,4.56,224800.0
2015-01-22 14:30:00,4.56,4.58,4.56,4.58,251200.0,4.56,4.58,4.56,4.58,251200.0
2015-01-22 15:00:00,4.58,4.58,4.57,4.58,260800.0,4.58,4.58,4.57,4.58,260800.0
2015-01-22 15:30:00,4.58,4.58,4.56,4.57,836800.0,4.58,4.58,4.56,4.57,836800.0
2015-01-23 09:30:00,4.56,4.59,4.56,4.57,229600.0,4.56,4.59,4.56,4.57,229600.0
2015-01-23 10:00:00,4.57,4.58,4.57,4.58,225600.0,4.57,4.58,4.57,4.58,225600.0
2015-01-23 10:30:00,4.58,4.6,4.57,4.59,322400.0,4.58,4.6,4.57,4.59,322400.0
2015-01-23 11:00:00,4.6,4.62,4.59,4.61,212000.0,4.6,4.62,4.59,4.61,212000.0
2015-01-23 11:30:00,4.61,4.61,4.58,4.58,138400.0,4.61,4.61,4.58,4.58,138400.0
2015-01-23 12:00:00,4.58,4.6,4.58,4.6,159200.0,4.58,4.6,4.58,4.6,159200.0
2015-01-23 12:30:00,4.59,4.61,4.59,4.61,144800.0,4.59,4.61,4.59,4.61,144800.0
2015-01-23 13:00:00,4.61,4.61,4.6,4.61,152000.0,4.61,4.61,4.6,4.61,152000.0
2015-01-23 13:30:00,4.61,4.61,4.6,4.61,150400.0,4.61,4.61,4.6,4.61,150400.0
2015-01-23 14:00:00,4.61,4.62,4.61,4.61,222400.0,4.61,4.62,4.61,4.61,222400.0
2015-01-23 14:30:00,4.61,4.62,4.61,4.62,712800.0,4.61,4.62,4.61,4.62,712800.0
2015-01-23 15:00:00,4.62,4.62,4.61,4.62,335200.0,4.62,4.62,4.61,4.62,335200.0
2015-01-23 15:30:00,4.62,4.63,4.61,4.61,683200.0,4.62,4.63,4.61,4.61,683200.0
2015-01-26 09:30:00,4.62,4.63,4.6,4.6,131200.0,4.62,4.63,4.6,4.6,131200.0
2015-01-26 10:00:00,4.61,4.62,4.61,4.62,111200.0,4.61,4.62,4.61,4.62,111200.0
2015-01-26 10:30:00,4.62,4.63,4.62,4.62,500800.0,4.62,4.63,4.62,4.62,500800.0
2015-01-26 11:00:00,4.62,4.63,4.62,4.62,202400.0,4.62,4.63,4.62,4.62,202400.0
2015-01-26 11:30:00,4.62,4.63,4.62,4.63,187200.0,4.62,4.63,4.62,4.63,187200.0
2015-01-26 12:00:00,4.63,4.63,4.62,4.63,136000.0,4.63,4.63,4.62,4.63,136000.0
2015-01-26 12:30:00,4.63,4.63,4.62,4.63,233600.0,4.63,4.63,4.62,4.63,233600.0
2015-01-26 13:00:00,4.63,4.64,4.62,4.63,93600.0,4.63,4.64,4.62,4.63,93600.0
2015-01-26 13:30:00,4.63,4.65,4.63,4.63,152800.0,4.63,4.65,4.63,4.63,152800.0
2015-01-26 14:00:00,4.63,4.65,4.63,4.65,316800.0,4.63,4.65,4.63,4.65,316800.0
2015-01-26 14:30:00,4.65,4.65,4.64,4.65,352800.0,4.65,4.65,4.64,4.65,352800.0
2015-01-26 15:00:00,4.65,4.66,4.65,4.65,499200.0,4.65,4.66,4.65,4.65,499200.0
2015-01-26 15:30:00,4.65,4.65,4.64,4.65,700000.0,4.65,4.65,4.64,4.65,700000.0
2015-01-27 09:30:00,4.62,4.63,4.59,4.61,118400.0,4.62,4.63,4.59,4.61,118400.0
2015-01-27 10:00:00,4.6,4.62,4.6,4.62,147200.0,4.6,4.62,4.6,4.62,147200.0
2015-01-27 10:30:00,4.62,4.62,4.6,4.62,196000.0,4.62,4.62,4.6,4.62,196000.0
2015-01-27 11:00:00,4.62,4.63,4.62,4.63,195200.0,4.62,4.63,4.62,4.63,195200.0
2015-01-27 11:30:00,4.63,4.65,4.62,4.64,150400.0,4.63,4.65,4.62,4.64,150400.0
2015-01-27 12:00:00,4.64,4.66,4.64,4.66,138400.0,4.64,4.66,4.64,4.66,138400.0
2015-01-27 12:30:00,4.66,4.66,4.64,4.64,196800.0,4.66,4.66,4.64,4.64,196800.0
2015-01-27 13:00:00,4.64,4.64,4.62,4.63,214400.0,4.64,4.64,4.62,4.63,214400.0
2015-01-27 13:30:00,4.63,4.63,4.62,4.62,116000.0,4.63,4.63,4.62,4.62,116000.0
2015-01-27 14:00:00,4.62,4.63,4.61,4.62,157600.0,4.62,4.63,4.61,4.62,157600.0
2015-01-27 14:30:00,4.62,4.63,4.61,4.61,136800.0,4.62,4.63,4.61,4.61,136800.0
2015-01-27 15:00:00,4.61,4.62,4.6,4.6,182400.0,4.61,4.62,4.6,4.6,182400.0
2015-01-27 15:30:00,4.6,4.61,4.6,4.6,368800.0,4.6,4.61,4.6,4.6,368800.0
2015-01-28 09:30:00,4.63,4.64,4.6,4.61,85600.0,4.63,4.64,4.6,4.61,85600.0
2015-01-28 10:00:00,4.61,4.62,4.61,4.62,128800.0,4.61,4.62,4.61,4.62,128800.0
2015-01-28 10:30:00,4.62,4.62,4.59,4.59,160000.0,4.62,4.62,4.59,4.59,160000.0
2015-01-28 11:00:00,4.59,4.6,4.59,4.6,95200.0,4.59,4.6,4.59,4.6,95200.0
2015-01-28 11:30:00,4.59,4.6,4.59,4.6,179200.0,4.59,4.6,4.59,4.6,179200.0
2015-01-28 12:00:00,4.6,4.62,4.6,4.62,31200.0,4.6,4.62,4.6,4.62,31200.0
2015-01-28 12:30:00,4.62,4.62,4.61,4.62,66400.0,4.62,4.62,4.61,4.62,66400.0
2015-01-28 13:00:00,4.61,4.62,4.61,4.61,52800.0,4.61,4.62,4.61,4.61,52800.0
2015-01-28 13:30:00,4.61,4.62,4.61,4.61,65600.0,4.61,4.62,4.61,4.61,65600.0
2015-01-28 14:00:00,4.61,4.62,4.6,4.61,168000.0,4.61,4.62,4.6,4.61,168000.0
2015-01-28 14:30:00,4.6,4.61,4.6,4.61,187200.0,4.6,4.61,4.6,4.61,187200.0
2015-01-28 15:00:00,4.61,4.61,4.6,4.61,340000.0,4.61,4.61,4.6,4.61,340000.0
2015-01-28 15:30:00,4.61,4.61,4.58,4.59,784000.0,4.61,4.61,4.58,4.59,784000.0
2015-01-29 09:30:00,4.59,4.61,4.55,4.57,38400.0,4.59,4.61,4.55,4.57,38400.0
2015-01-29 10:00:00,4.57,4.59,4.56,4.59,107200.0,4.57,4.59,4.56,4.59,107200.0
2015-01-29 10:30:00,4.59,4.6,4.57,4.58,167200.0,4.59,4.6,4.57,4.58,167200.0
2015-01-29 11:00:00,4.58,4.59,4.57,4.59,112800.0,4.58,4.59,4.57,4.59,112800.0
2015-01-29 11:30:00,4.59,4.6,4.59,4.59,116800.0,4.59,4.6,4.59,4.59,116800.0
2015-01-29 12:00:00,4.59,4.6,4.58,4.59,98400.0,4.59,4.6,4.58,4.59,98400.0
2015-01-29 12:30:00,4.59,4.6,4.58,4.59,68000.0,4.59,4.6,4.58,4.59,68000.0
2015-01-29 13:00:00,4.59,4.59,4.58,4.59,44000.0,4.59,4.59,4.58,4.59,44000.0
2015-01-29 13:30:00,4.59,4.61,4.59,4.61,84000.0,4.59,4.61,4.59,4.61,84000.0
2015-01-29 14:00:00,4.61,4.61,4.6,4.61,76000.0,4.61,4.61,4.6,4.61,76000.0
2015-01-29 14:30:00,4.61,4.61,4.61,4.61,140800.0,4.61,4.61,4.61,4.61,140800.0
2015-01-29 15:00:00,4.61,4.63,4.61,4.62,164000.0,4.61,4.63,4.61,4.62,164000.0
2015-01-29 15:30:00,4.62,4.62,4.61,4.62,292800.0,4.62,4.62,4.61,4.62,292800.0
2015-01-30 09:30:00,4.6,4.63,4.59,4.6,117600.0,4.6,4.63,4.59,4.6,117600.0
2015-01-30 10:00:00,4.59,4.6,4.57,4.59,77600.0,4.59,4.6,4.57,4.59,77600.0
2015-01-30 10:30:00,4.59,4.59,4.57,4.58,114400.0,4.59,4.59,4.57,4.58,114400.0
2015-01-30 11:00:00,4.58,4.58,4.56,4.57,107200.0,4.58,4.58,4.56,4.57,107200.0
2015-01-30 11:30:00,4.57,4.58,4.56,4.58,139200.0,4.57,4.58,4.56,4.58,139200.0
2015-01-30 12:00:00,4.58,4.59,4.58,4.59,119200.0,4.58,4.59,4.58,4.59,119200.0
2015-01-30 12:30:00,4.59,4.59,4.57,4.58,68000.0,4.59,4.59,4.57,4.58,68000.0
2015-01-30 13:00:00,4.58,4.58,4.57,4.58,75200.0,4.58,4.58,4.57,4.58,75200.0
2015-01-30 13:30:00,4.58,4.59,4.57,4.58,73600.0,4.58,4.59,4.57,4.58,73600.0
2015-01-30 14:00:00,4.58,4.59,4.57,4.59,88800.0,4.58,4.59,4.57,4.59,88800.0
2015-01-30 14:30:00,4.59,4.59,4.58,4.58,260800.0,4.59,4.59,4.58,4.58,260800.0
2015-01-30 15:00:00,4.58,4.58,4.56,4.58,308000.0,4.58,4.58,4.56,4.58,308000.0
2015-01-30 15:30:00,4.58,4.58,4.55,4.58,600000.0,4.58,4.58,4.55,4.58,600000.0
2015-02-02 09:30:00,4.6,4.61,4.54,4.57,245600.0,4.6,4.61,4.54,4.57,245600.0
2015-02-02 10:00:00,4.57,4.58,4.54,4.56,310400.0,4.57,4.58,4.54,4.56,310400.0
2015-02-02 10:30:00,4.56,4.6,4.55,4.6,240800.0,4.56,4.6,4.55,4.6,240800.0
2015-02-02 11:00:00,4.6,4.61,4.59,4.61,209600.0,4.6,4.61,4.59,4.61,209600.0
2015-02-02 11:30:00,4.61,4.62,4.59,4.6,270400.0,4.61,4.62,4.59,4.6,270400.0
2015-02-02 12:00:00,4.61,4.61,4.58,4.59,153600.0,4.61,4.61,4.58,4.59,153600.0
2015-02-02 12:30:00,4.59,4.6,4.58,4.59,192800.0,4.59,4.6,4.58,4.59,192800.0
2015-02-02 13:00:00,4.58,4.61,4.58,4.6,139200.0,4.58,4.61,4.58,4.6,139200.0
2015-02-02 13:30:00,4.6,4.6,4.57,4.57,160000.0,4.6,4.6,4.57,4.57,160000.0
2015-02-02 14:00:00,4.57,4.61,4.57,4.61,168800.0,4.57,4.61,4.57,4.61,168800.0
2015-02-02 14:30:00,4.61,4.61,4.58,4.59,353600.0,4.61,4.61,4.58,4.59,353600.0
2015-02-02 15:00:00,4.59,4.62,4.59,4.61,335200.0,4.59,4.62,4.59,4.61,335200.0
2015-02-02 15:30:00,4.61,4.65,4.61,4.64,685600.0,4.61,4.65,4.61,4.64,685600.0
2015-02-03 09:30:00,4.66,4.69,4.62,4.68,229600.0,4.66,4.69,4.62,4.68,229600.0
2015-02-03 10:00:00,4.68,4.68,4.66,4.68,171200.0,4.68,4.68,4.66,4.68,171200.0
2015-02-03 10:30:00,4.68,4.68,4.66,4.66,148000.0,4.68,4.68,4.66,4.66,148000.0
2015-02-03 11:00:00,4.66,4.67,4.65,4.65,264000.0,4.66,4.67,4.65,4.65,264000.0
2015-02-03 11:30:00,4.65,4.67,4.65,4.65,230400.0,4.65,4.67,4.65,4.65,230400.0
2015-02-03 12:00:00,4.65,4.66,4.64,4.64,356000.0,4.65,4.66,4.64,4.64,356000.0
2015-02-03 12:30:00,4.64,4.65,4.64,4.65,107200.0,4.64,4.65,4.64,4.65,107200.0
2015-02-03 13:00:00,4.65,4.66,4.65,4.66,148000.0,4.65,4.66,4.65,4.66,148000.0
2015-02-03 13:30:00,4.66,4.66,4.65,4.66,196800.0,4.66,4.66,4.65,4.66,196800.0
2015-02-03 14:00:00,4.66,4.67,4.66,4.66,183200.0,4.66,4.67,4.66,4.66,183200.0
2015-02-03 14:30:00,4.66,4.68,4.66,4.68,237600.0,4.66,4.68,4.66,4.68,237600.0
2015-02-03 15:00:00,4.68,4.7,4.68,4.7,400000.0,4.68,4.7,4.68,4.7,400000.0
2015-02-03 15:30:00,4.7,4.72,4.7,4.72,1079200.0,4.7,4.72,4.7,4.72,1079200.0
2015-02-04 09:30:00,4.7,4.71,4.66,4.71,72800.0,4.7,4.71,4.66,4.71,72800.0
2015-02-04 10:00:00,4.71,4.72,4.68,4.68,88800.0,4.71,4.72,4.68,4.68,88800.0
2015-02-04 10:30:00,4.68,4.69,4.68,4.68,80800.0,4.68,4.69,4.68,4.68,80800.0
2015-02-04 11:00:00,4.68,4.69,4.68,4.68,44800.0,4.68,4.69,4.68,4.68,44800.0
2015-02-04 11:30:00,4.68,4.7,4.68,4.68,166400.0,4.68,4.7,4.68,4.68,166400.0
2015-02-04 12:00:00,4.68,4.68,4.67,4.67,83200.0,4.68,4.68,4.67,4.67,83200.0
2015-02-04 12:30:00,4.67,4.67,4.66,4.66,44800.0,4.67,4.67,4.66,4.66,44800.0
2015-02-04 13:00:00,4.66,4.67,4.66,4.67,84000.0,4.66,4.67,4.66,4.67,84000.0
2015-02-04 13:30:00,4.67,4.67,4.65,4.65,44000.0,4.67,4.67,4.65,4.65,44000.0
2015-02-04 14:00:00,4.66,4.66,4.65,4.66,64800.0,4.66,4.66,4.65,4.66,64800.0
2015-02-04 14:30:00,4.66,4.67,4.65,4.66,76800.0,4.66,4.67,4.65,4.66,76800.0
2015-02-04 15:00:00,4.66,4.68,4.66,4.68,124000.0,4.66,4.68,4.66,4.68,124000.0
2015-02-04 15:30:00,4.68,4.68,4.64,4.65,419200.0,4.68,4.68,4.64,4.65,419200.0
2015-02-05 09:30:00,4.65,4.68,4.65,4.68,69600.0,4.65,4.68,4.65,4.68,69600.0
2015-02-05 10:00:00,4.67,4.7,4.67,4.69,74400.0,4.67,4.7,4.67,4.69,74400.0
2015-02-05 10:30:00,4.69,4.7,4.68,4.69,36000.0,4.69,4.7,4.68,4.69,36000.0
2015-02-05 11:00:00,4.69,4.71,4.69,4.7,76800.0,4.69,4.71,4.69,4.7,76800.0
2015-02-05 11:30:00,4.7,4.71,4.7,4.7,91200.0,4.7,4.71,4.7,4.7,91200.0
2015-02-05 12:00:00,4.7,4.7,4.68,4.68,57600.0,4.7,4.7,4.68,4.68,57600.0
2015-02-05 12:30:00,4.68,4.69,4.68,4.69,98400.0,4.68,4.69,4.68,4.69,98400.0
2015-02-05 13:00:00,4.68,4.69,4.67,4.68,146400.0,4.68,4.69,4.67,4.68,146400.0
2015-02-05 13:30:00,4.68,4.69,4.68,4.69,170400.0,4.68,4.69,4.68,4.69,170400.0
2015-02-05 14:00:00,4.69,4.69,4.68,4.68,125600.0,4.69,4.69,4.68,4.68,125600.0
2015-02-05 14:30:00,4.68,4.68,4.68,4.68,102400.0,4.68,4.68,4.68,4.68,102400.0
2015-02-05 15:00:00,4.68,4.68,4.67,4.68,220800.0,4.68,4.68,4.67,4.68,220800.0
2015-02-05 15:30:00,4.68,4.69,4.67,4.69,493600.0,4.68,4.69,4.67,4.69,493600.0
2015-02-06 09:30:00,4.69,4.73,4.67,4.69,107200.0,4.69,4.73,4.67,4.69,107200.0
2015-02-06 10:00:00,4.68,4.71,4.68,4.7,100000.0,4.68,4.71,4.68,4.7,100000.0
2015-02-06 10:30:00,4.71,4.72,4.71,4.71,72800.0,4.71,4.72,4.71,4.71,72800.0
2015-02-06 11:00:00,4.72,4.72,4.7,4.71,186400.0,4.72,4.72,4.7,4.71,186400.0
2015-02-06 11:30:00,4.7,4.71,4.7,4.71,40000.0,4.7,4.71,4.7,4.71,40000.0
2015-02-06 12:00:00,4.71,4.72,4.71,4.72,80000.0,4.71,4.72,4.71,4.72,80000.0
2015-02-06 12:30:00,4.72,4.72,4.7,4.71,39200.0,4.72,4.72,4.7,4.71,39200.0
2015-02-06 13:00:00,4.71,4.71,4.68,4.68,54400.0,4.71,4.71,4.68,4.68,54400.0
2015-02-06 13:30:00,4.68,4.69,4.68,4.68,56000.0,4.68,4.69,4.68,4.68,56000.0
2015-02-06 14:00:00,4.69,4.71,4.68,4.71,186400.0,4.69,4.71,4.68,4.71,186400.0
2015-02-06 14:30:00,4.71,4.71,4.7,4.71,120000.0,4.71,4.71,4.7,4.71,120000.0
2015-02-06 15:00:00,4.7,4.7,4.68,4.68,102400.0,4.7,4.7,4.68,4.68,102400.0
2015-02-06 15:30:00,4.68,4.71,4.68,4.71,267200.0,4.68,4.71,4.68,4.71,267200.0
2015-02-09 09:30:00,4.69,4.74,4.66,4.73,143200.0,4.69,4.74,4.66,4.73,143200.0
2015-02-09 10:00:00,4.73,4.73,4.71,4.71,72000.0,4.73,4.73,4.71,4.71,72000.0
2015-02-09 10:30:00,4.71,4.71,4.7,4.71,44800.0,4.71,4.71,4.7,4.71,44800.0
2015-02-09 11:00:00,4.7,4.73,4.7,4.73,56800.0,4.7,4.73,4.7,4.73,56800.0
2015-02-09 11:30:00,4.73,4.73,4.71,4.71,107200.0,4.73,4.73,4.71,4.71,107200.0
2015-02-09 12:00:00,4.71,4.71,4.7,4.71,131200.0,4.71,4.71,4.7,4.71,131200.0
2015-02-09 12:30:00,4.7,4.7,4.69,4.69,128800.0,4.7,4.7,4.69,4.69,128800.0
2015-02-09 13:00:00,4.69,4.7,4.69,4.69,49600.0,4.69,4.7,4.69,4.69,49600.0
2015-02-09 13:30:00,4.68,4.7,4.68,4.69,88800.0,4.68,4.7,4.68,4.69,88800.0
2015-02-09 14:00:00,4.69,4.7,4.68,4.69,96000.0,4.69,4.7,4.68,4.69,96000.0
2015-02-09 14:30:00,4.69,4.7,4.68,4.69,102400.0,4.69,4.7,4.68,4.69,102400.0
2015-02-09 15:00:00,4.69,4.7,4.68,4.7,204800.0,4.69,4.7,4.68,4.7,204800.0
2015-02-09 15:30:00,4.7,4.71,4.69,4.71,454400.0,4.7,4.71,4.69,4.71,454400.0
2015-02-10 09:30:00,4.75,4.75,4.7,4.7,89600.0,4.75,4.75,4.7,4.7,89600.0
2015-02-10 10:00:00,4.71,4.72,4.7,4.7,29600.0,4.71,4.72,4.7,4.7,29600.0
2015-02-10 10:30:00,4.7,4.71,4.69,4.71,79200.0,4.7,4.71,4.69,4.71,79200.0
2015-02-10 11:00:00,4.71,4.71,4.68,4.69,151200.0,4.71,4.71,4.68,4.69,151200.0
2015-02-10 11:30:00,4.7,4.71,4.69,4.71,35200.0,4.7,4.71,4.69,4.71,35200.0
2015-02-10 12:00:00,4.7,4.72,4.7,4.71,40000.0,4.7,4.72,4.7,4.71,40000.0
2015-02-10 12:30:00,4.7,4.71,4.7,4.7,33600.0,4.7,4.71,4.7,4.7,33600.0
2015-02-10 13:00:00,4.71,4.71,4.7,4.71,29600.0,4.71,4.71,4.7,4.71,29600.0
2015-02-10 13:30:00,4.71,4.71,4.69,4.69,41600.0,4.71,4.71,4.69,4.69,41600.0
2015-02-10 14:00:00,4.7,4.71,4.69,4.7,69600.0,4.7,4.71,4.69,4.7,69600.0
2015-02-10 14:30:00,4.71,4.73,4.71,4.73,97600.0,4.71,4.73,4.71,4.73,97600.0
2015-02-10 15:00:00,4.73,4.73,4.72,4.73,140000.0,4.73,4.73,4.72,4.73,140000.0
2015-02-10 15:30:00,4.73,4.74,4.73,4.73,297600.0,4.73,4.74,4.73,4.73,297600.0
2015-02-11 09:30:00,4.72,4.73,4.7,4.71,56000.0,4.72,4.73,4.7,4.71,56000.0
2015-02-11 10:00:00,4.71,4.71,4.68,4.68,86400.0,4.71,4.71,4.68,4.68,86400.0
2015-02-11 10:30:00,4.68,4.71,4.68,4.71,32000.0,4.68,4.71,4.68,4.71,32000.0
2015-02-11 11:00:00,4.71,4.72,4.71,4.72,77600.0,4.71,4.72,4.71,4.72,77600.0
2015-02-11 11:30:00,4.72,4.72,4.71,4.72,66400.0,4.72,4.72,4.71,4.72,66400.0
2015-02-11 12:00:00,4.72,4.72,4.72,4.72,33600.0,4.72,4.72,4.72,4.72,33600.0
2015-02-11 12:30:00,4.72,4.72,4.71,4.71,38400.0,4.72,4.72,4.71,4.71,38400.0
2015-02-11 13:00:00,4.71,4.71,4.69,4.7,72800.0,4.71,4.71,4.69,4.7,72800.0
2015-02-11 13:30:00,4.7,4.71,4.7,4.71,48000.0,4.7,4.71,4.7,4.71,48000.0
2015-02-11 14:00:00,4.71,4.71,4.7,4.71,43200.0,4.71,4.71,4.7,4.71,43200.0
2015-02-11 14:30:00,4.71,4.72,4.71,4.71,58400.0,4.71,4.72,4.71,4.71,58400.0
2015-02-11 15:00:00,4.71,4.74,4.7,4.73,214400.0,4.71,4.74,4.7,4.73,214400.0
2015-02-11 15:30:00,4.72,4.73,4.71,4.73,478400.0,4.72,4.73,4.71,4.73,478400.0
2015-02-12 09:30:00,4.74,4.74,4.71,4.73,88000.0,4.74,4.74,4.71,4.73,88000.0
2015-02-12 10:00:00,4.73,4.74,4.72,4.72,111200.0,4.73,4.74,4.72,4.72,111200.0
2015-02-12 10:30:00,4.72,4.74,4.72,4.74,28800.0,4.72,4.74,4.72,4.74,28800.0
2015-02-12 11:00:00,4.73,4.74,4.73,4.73,31200.0,4.73,4.74,4.73,4.73,31200.0
2015-02-12 11:30:00,4.74,4.76,4.74,4.75,144000.0,4.74,4.76,4.74,4.75,144000.0
2015-02-12 12:00:00,4.75,4.75,4.74,4.75,96800.0,4.75,4.75,4.74,4.75,96800.0
2015-02-12 12:30:00,4.75,4.75,4.74,4.74,78400.0,4.75,4.75,4.74,4.74,78400.0
2015-02-12 13:00:00,4.74,4.75,4.74,4.75,82400.0,4.74,4.75,4.74,4.75,82400.0
2015-02-12 13:30:00,4.75,4.76,4.75,4.75,68000.0,4.75,4.76,4.75,4.75,68000.0
2015-02-12 14:00:00,4.75,4.75,4.74,4.74,52800.0,4.75,4.75,4.74,4.74,52800.0
2015-02-12 14:30:00,4.74,4.75,4.74,4.75,62400.0,4.74,4.75,4.74,4.75,62400.0
2015-02-12 15:00:00,4.75,4.75,4.74,4.74,132000.0,4.75,4.75,4.74,4.74,132000.0
2015-02-12 15:30:00,4.74,4.75,4.74,4.75,525600.0,4.74,4.75,4.74,4.75,525600.0
2015-02-13 09:30:00,4.75,4.76,4.74,4.75,43200.0,4.75,4.76,4.74,4.75,43200.0
2015-02-13 10:00:00,4.75,4.75,4.74,4.75,44000.0,4.75,4.75,4.74,4.75,44000.0
2015-02-13 10:30:00,4.75,4.76,4.73,4.75,99200.0,4.75,4.76,4.73,4.75,99200.0
2015-02-13 11:00:00,4.75,4.76,4.75,4.76,76800.0,4.75,4.76,4.75,4.76,76800.0
2015-02-13 11:30:00,4.76,4.76,4.75,4.76,66400.0,4.76,4.76,4.75,4.76,66400.0
2015-02-13 12:00:00,4.76,4.76,4.75,4.75,44800.0,4.76,4.76,4.75,4.75,44800.0
2015-02-13 12:30:00,4.75,4.75,4.74,4.75,42400.0,4.75,4.75,4.74,4.75,42400.0
2015-02-13 13:00:00,4.75,4.75,4.74,4.74,38400.0,4.75,4.75,4.74,4.74,38400.0
2015-02-13 13:30:00,4.74,4.74,4.73,4.74,40800.0,4.74,4.74,4.73,4.74,40800.0
2015-02-13 14:00:00,4.74,4.75,4.74,4.75,72000.0,4.74,4.75,4.74,4.75,72000.0
2015-02-13 14:30:00,4.75,4.75,4.74,4.75,92000.0,4.75,4.75,4.74,4.75,92000.0
2015-02-13 15:00:00,4.75,4.76,4.75,4.75,322400.0,4.75,4.76,4.75,4.75,322400.0
2015-02-13 15:30:00,4.75,4.77,4.75,4.77,640800.0,4.75,4.77,4.75,4.77,640800.0
2015-02-17 09:30:00,4.76,4.77,4.73,4.76,107200.0,4.76,4.77,4.73,4.76,107200.0
2015-02-17 10:00:00,4.77,4.77,4.75,4.77,161600.0,4.77,4.77,4.75,4.77,161600.0
2015-02-17 10:30:00,4.77,4.77,4.75,4.76,92800.0,4.77,4.77,4.75,4.76,92800.0
2015-02-17 11:00:00,4.76,4.76,4.76,4.76,178400.0,4.76,4.76,4.76,4.76,178400.0
2015-02-17 11:30:00,4.76,4.76,4.75,4.76,593600.0,4.76,4.76,4.75,4.76,593600.0
2015-02-17 12:00:00,4.76,4.76,4.75,4.75,214400.0,4.76,4.76,4.75,4.75,214400.0
2015-02-17 12:30:00,4.75,4.76,4.75,4.76,154400.0,4.75,4.76,4.75,4.76,154400.0
2015-02-17 13:00:00,4.76,4.76,4.75,4.75,370400.0,4.76,4.76,4.75,4.75,370400.0
2015-02-17 13:30:00,4.75,4.75,4.74,4.75,164800.0,4.75,4.75,4.74,4.75,164800.0
2015-02-17 14:00:00,4.75,4.75,4.74,4.74,140800.0,4.75,4.75,4.74,4.74,140800.0
2015-02-17 14:30:00,4.74,4.75,4.74,4.74,135200.0,4.74,4.75,4.74,4.74,135200.0
2015-02-17 15:00:00,4.74,4.75,4.74,4.74,278400.0,4.74,4.75,4.74,4.74,278400.0
2015-02-17 15:30:00,4.74,4.75,4.74,4.75,810400.0,4.74,4.75,4.74,4.75,810400.0
2015-02-18 09:30:00,4.75,4.75,4.73,4.74,296000.0,4.75,4.75,4.73,4.74,296000.0
2015-02-18 10:00:00,4.74,4.76,4.74,4.75,478400.0,4.74,4.76,4.74,4.75,478400.0
2015-02-18 10:30:00,4.75,4.76,4.75,4.75,1086400.0,4.75,4.76,4.75,4.75,1086400.0
2015-02-18 11:00:00,4.75,4.75,4.74,4.75,406400.0,4.75,4.75,4.74,4.75,406400.0
2015-02-18 11:30:00,4.75,4.75,4.74,4.75,278400.0,4.75,4.75,4.74,4.75,278400.0
2015-02-18 12:00:00,4.75,4.75,4.74,4.74,376000.0,4.75,4.75,4.74,4.74,376000.0
2015-02-18 12:30:00,4.74,4.74,4.72,4.73,270400.0,4.74,4.74,4.72,4.73,270400.0
2015-02-18 13:00:00,4.73,4.74,4.72,4.73,142400.0,4.73,4.74,4.72,4.73,142400.0
2015-02-18 13:30:00,4.73,4.74,4.72,4.72,315200.0,4.73,4.74,4.72,4.72,315200.0
2015-02-18 14:00:00,4.72,4.73,4.72,4.72,345600.0,4.72,4.73,4.72,4.72,345600.0
2015-02-18 14:30:00,4.72,4.73,4.72,4.72,446400.0,4.72,4.73,4.72,4.72,446400.0
2015-02-18 15:00:00,4.72,4.74,4.72,4.74,528000.0,4.72,4.74,4.72,4.74,528000.0
2015-02-18 15:30:00,4.74,4.76,4.73,4.76,1942400.0,4.74,4.76,4.73,4.76,1942400.0
2015-02-19 09:30:00,4.75,4.78,4.72,4.77,200000.0,4.75,4.78,4.72,4.77,200000.0
2015-02-19 10:00:00,4.75,4.76,4.74,4.76,164800.0,4.75,4.76,4.74,4.76,164800.0
2015-02-19 10:30:00,4.76,4.76,4.75,4.76,88000.0,4.76,4.76,4.75,4.76,88000.0
2015-02-19 11:00:00,4.76,4.76,4.75,4.76,173600.0,4.76,4.76,4.75,4.76,173600.0
2015-02-19 11:30:00,4.76,4.76,4.75,4.76,176000.0,4.76,4.76,4.75,4.76,176000.0
2015-02-19 12:00:00,4.76,4.76,4.75,4.76,102400.0,4.76,4.76,4.75,4.76,102400.0
2015-02-19 12:30:00,4.76,4.76,4.75,4.75,123200.0,4.76,4.76,4.75,4.75,123200.0
2015-02-19 13:00:00,4.75,4.76,4.75,4.75,124800.0,4.75,4.76,4.75,4.75,124800.0
2015-02-19 13:30:00,4.75,4.76,4.75,4.75,88000.0,4.75,4.76,4.75,4.75,88000.0
2015-02-19 14:00:00,4.75,4.76,4.75,4.75,188000.0,4.75,4.76,4.75,4.75,188000.0
2015-02-19 14:30:00,4.75,4.75,4.74,4.74,97600.0,4.75,4.75,4.74,4.74,97600.0
2015-02-19 15:00:00,4.74,4.74,4.73,4.74,153600.0,4.74,4.74,4.73,4.74,153600.0
2015-02-19 15:30:00,4.74,4.75,4.74,4.74,487200.0,4.74,4.75,4.74,4.74,487200.0
2015-02-20 09:30:00,4.74,4.74,4.67,4.67,85600.0,4.74,4.74,4.67,4.67,85600.0
2015-02-20 10:00:00,4.67,4.68,4.66,4.67,244000.0,4.67,4.68,4.66,4.67,244000.0
2015-02-20 10:30:00,4.67,4.71,4.67,4.71,146400.0,4.67,4.71,4.67,4.71,146400.0
2015-02-20 11:00:00,4.71,4.72,4.7,4.7,124000.0,4.71,4.72,4.7,4.7,124000.0
2015-02-20 11:30:00,4.7,4.71,4.7,4.71,164800.0,4.7,4.71,4.7,4.71,164800.0
2015-02-20 12:00:00,4.72,4.73,4.72,4.72,101600.0,4.72,4.73,4.72,4.72,101600.0
2015-02-20 12:30:00,4.72,4.73,4.7,4.71,179200.0,4.72,4.73,4.7,4.71,179200.0
2015-02-20 13:00:00,4.71,4.72,4.71,4.72,72800.0,4.71,4.72,4.71,4.72,72800.0
2015-02-20 13:30:00,4.72,4.73,4.72,4.73,67200.0,4.72,4.73,4.72,4.73,67200.0
2015-02-20 14:00:00,4.73,4.74,4.73,4.73,162400.0,4.73,4.74,4.73,4.73,162400.0
2015-02-20 14:30:00,4.73,4.74,4.73,4.74,147200.0,4.73,4.74,4.73,4.74,147200.0
2015-02-20 15:00:00,4.74,4.75,4.74,4.75,286400.0,4.74,4.75,4.74,4.75,286400.0
2015-02-20 15:30:00,4.75,4.76,4.74,4.75,1388000.0,4.75,4.76,4.74,4.75,1388000.0
2015-02-23 09:30:00,4.73,4.76,4.7,4.72,156800.0,4.73,4.76,4.7,4.72,156800.0
2015-02-23 10:00:00,4.72,4.73,4.7,4.72,200800.0,4.72,4.73,4.7,4.72,200800.0
2015-02-23 10:30:00,4.72,4.74,4.72,4.73,230400.0,4.72,4.74,4.72,4.73,230400.0
2015-02-23 11:00:00,4.73,4.73,4.72,4.73,64000.0,4.73,4.73,4.72,4.73,64000.0
2015-02-23 11:30:00,4.72,4.72,4.71,4.71,154400.0,4.72,4.72,4.71,4.71,154400.0
2015-02-23 12:00:00,4.71,4.71,4.7,4.7,219200.0,4.71,4.71,4.7,4.7,219200.0
2015-02-23 12:30:00,4.7,4.71,4.7,4.7,121600.0,4.7,4.71,4.7,4.7,121600.0
2015-02-23 13:00:00,4.71,4.71,4.7,4.7,75200.0,4.71,4.71,4.7,4.7,75200.0
2015-02-23 13:30:00,4.7,4.72,4.7,4.71,156800.0,4.7,4.72,4.7,4.71,156800.0
2015-02-23 14:00:00,4.71,4.71,4.7,4.7,104800.0,4.71,4.71,4.7,4.7,104800.0
2015-02-23 14:30:00,4.7,4.7,4.69,4.7,206400.0,4.7,4.7,4.69,4.7,206400.0
2015-02-23 15:00:00,4.7,4.7,4.68,4.69,288000.0,4.7,4.7,4.68,4.69,288000.0
2015-02-23 15:30:00,4.69,4.69,4.68,4.69,835200.0,4.69,4.69,4.68,4.69,835200.0
2015-02-24 09:30:00,4.7,4.7,4.67,4.67,193600.0,4.7,4.7,4.67,4.67,193600.0
2015-02-24 10:00:00,4.66,4.68,4.65,4.67,156800.0,4.66,4.68,4.65,4.67,156800.0
2015-02-24 10:30:00,4.67,4.77,4.67,4.71,2039200.0,4.67,4.77,4.67,4.71,2039200.0
2015-02-24 11:00:00,4.71,4.71,4.68,4.69,380800.0,4.71,4.71,4.68,4.69,380800.0
2015-02-24 11:30:00,4.69,4.71,4.69,4.71,456000.0,4.69,4.71,4.69,4.71,456000.0
2015-02-24 12:00:00,4.71,4.73,4.71,4.73,579200.0,4.71,4.73,4.71,4.73,579200.0
2015-02-24 12:30:00,4.73,4.74,4.72,4.73,254400.0,4.73,4.74,4.72,4.73,254400.0
2015-02-24 13:00:00,4.73,4.74,4.72,4.73,374400.0,4.73,4.74,4.72,4.73,374400.0
2015-02-24 13:30:00,4.73,4.74,4.73,4.74,296800.0,4.73,4.74,4.73,4.74,296800.0
2015-02-24 14:00:00,4.74,4.75,4.73,4.75,304000.0,4.74,4.75,4.73,4.75,304000.0
2015-02-24 14:30:00,4.74,4.76,4.74,4.75,503200.0,4.74,4.76,4.74,4.75,503200.0
2015-02-24 15:00:00,4.75,4.75,4.72,4.73,630400.0,4.75,4.75,4.72,4.73,630400.0
2015-02-24 15:30:00,4.73,4.73,4.7,4.7,2376800.0,4.73,4.73,4.7,4.7,2376800.0
2015-02-25 09:30:00,4.52,4.66,4.51,4.64,395200.0,4.52,4.66,4.51,4.64,395200.0
2015-02-25 10:00:00,4.64,4.7,4.62,4.68,452800.0,4.64,4.7,4.62,4.68,452800.0
2015-02-25 10:30:00,4.69,4.71,4.67,4.68,291200.0,4.69,4.71,4.67,4.68,291200.0
2015-02-25 11:00:00,4.69,4.71,4.67,4.7,291200.0,4.69,4.71,4.67,4.7,291200.0
2015-02-25 11:30:00,4.71,4.73,4.7,4.72,160000.0,4.71,4.73,4.7,4.72,160000.0
2015-02-25 12:00:00,4.72,4.74,4.71,4.72,229600.0,4.72,4.74,4.71,4.72,229600.0
2015-02-25 12:30:00,4.72,4.73,4.72,4.72,192000.0,4.72,4.73,4.72,4.72,192000.0
2015-02-25 13:00:00,4.72,4.73,4.72,4.73,216800.0,4.72,4.73,4.72,4.73,216800.0
2015-02-25 13:30:00,4.73,4.74,4.73,4.73,166400.0,4.73,4.74,4.73,4.73,166400.0
2015-02-25 14:00:00,4.73,4.75,4.73,4.75,300800.0,4.73,4.75,4.73,4.75,300800.0
2015-02-25 14:30:00,4.74,4.77,4.74,4.76,384000.0,4.74,4.77,4.74,4.76,384000.0
2015-02-25 15:00:00,4.76,4.76,4.73,4.76,518400.0,4.76,4.76,4.73,4.76,518400.0
2015-02-25 15:30:00,4.76,4.8,4.76,4.8,1111200.0,4.76,4.8,4.76,4.8,1111200.0
2015-02-26 09:30:00,4.79,4.81,4.76,4.76,277600.0,4.79,4.81,4.76,4.76,277600.0
2015-02-26 10:00:00,4.77,4.77,4.76,4.76,110400.0,4.77,4.77,4.76,4.76,110400.0
2015-02-26 10:30:00,4.76,4.76,4.75,4.76,72800.0,4.76,4.76,4.75,4.76,72800.0
2015-02-26 11:00:00,4.75,4.77,4.75,4.76,141600.0,4.75,4.77,4.75,4.76,141600.0
2015-02-26 11:30:00,4.76,4.76,4.74,4.75,169600.0,4.76,4.76,4.74,4.75,169600.0
2015-02-26 12:00:00,4.75,4.76,4.75,4.75,82400.0,4.75,4.76,4.75,4.75,82400.0
2015-02-26 12:30:00,4.75,4.75,4.74,4.75,92800.0,4.75,4.75,4.74,4.75,92800.0
2015-02-26 13:00:00,4.75,4.77,4.75,4.77,112000.0,4.75,4.77,4.75,4.77,112000.0
2015-02-26 13:30:00,4.77,4.78,4.77,4.77,133600.0,4.77,4.78,4.77,4.77,133600.0
2015-02-26 14:00:00,4.77,4.77,4.75,4.75,111200.0,4.77,4.77,4.75,4.75,111200.0
2015-02-26 14:30:00,4.75,4.75,4.74,4.74,176800.0,4.75,4.75,4.74,4.74,176800.0
2015-02-26 15:00:00,4.74,4.75,4.73,4.75,220800.0,4.74,4.75,4.73,4.75,220800.0
2015-02-26 15:30:00,4.75,4.75,4.74,4.74,338400.0,4.75,4.75,4.74,4.74,338400.0
2015-02-27 09:30:00,4.73,4.75,4.7,4.7,121600.0,4.73,4.75,4.7,4.7,121600.0
2015-02-27 10:00:00,4.7,4.72,4.7,4.72,88800.0,4.7,4.72,4.7,4.72,88800.0
2015-02-27 10:30:00,4.72,4.73,4.72,4.73,87200.0,4.72,4.73,4.72,4.73,87200.0
2015-02-27 11:00:00,4.73,4.73,4.71,4.71,82400.0,4.73,4.73,4.71,4.71,82400.0
2015-02-27 11:30:00,4.71,4.71,4.7,4.7,116000.0,4.71,4.71,4.7,4.7,116000.0
2015-02-27 12:00:00,4.7,4.71,4.7,4.71,86400.0,4.7,4.71,4.7,4.71,86400.0
2015-02-27 12:30:00,4.71,4.71,4.71,4.71,76000.0,4.71,4.71,4.71,4.71,76000.0
2015-02-27 13:00:00,4.72,4.72,4.71,4.72,103200.0,4.72,4.72,4.71,4.72,103200.0
2015-02-27 13:30:00,4.72,4.72,4.71,4.71,69600.0,4.72,4.72,4.71,4.71,69600.0
2015-02-27 14:00:00,4.71,4.72,4.7,4.7,109600.0,4.71,4.72,4.7,4.7,109600.0
2015-02-27 14:30:00,4.7,4.71,4.7,4.7,140800.0,4.7,4.71,4.7,4.7,140800.0
2015-02-27 15:00:00,4.7,4.7,4.68,4.69,374400.0,4.7,4.7,4.68,4.69,374400.0
2015-02-27 15:30:00,4.69,4.69,4.67,4.68,544800.0,4.69,4.69,4.67,4.68,544800.0
2015-03-02 09:30:00,4.67,4.72,4.67,4.71,322400.0,4.67,4.72,4.67,4.71,322400.0
2015-03-02 10:00:00,4.71,4.74,4.71,4.73,90400.0,4.71,4.74,4.71,4.73,90400.0
2015-03-02 10:30:00,4.73,4.73,4.72,4.73,91200.0,4.73,4.73,4.72,4.73,91200.0
2015-03-02 11:00:00,4.73,4.73,4.72,4.72,102400.0,4.73,4.73,4.72,4.72,102400.0
2015-03-02 11:30:00,4.72,4.72,4.72,4.72,93600.0,4.72,4.72,4.72,4.72,93600.0
2015-03-02 12:00:00,4.72,4.73,4.71,4.72,92000.0,4.72,4.73,4.71,4.72,92000.0
2015-03-02 12:30:00,4.72,4.73,4.72,4.73,103200.0,4.72,4.73,4.72,4.73,103200.0
2015-03-02 13:00:00,4.73,4.73,4.72,4.73,79200.0,4.73,4.73,4.72,4.73,79200.0
2015-03-02 13:30:00,4.74,4.76,4.74,4.76,210400.0,4.74,4.76,4.74,4.76,210400.0
2015-03-02 14:00:00,4.76,4.76,4.75,4.75,303200.0,4.76,4.76,4.75,4.75,303200.0
2015-03-02 14:30:00,4.75,4.75,4.74,4.75,132000.0,4.75,4.75,4.74,4.75,132000.0
2015-03-02 15:00:00,4.75,4.76,4.75,4.75,197600.0,4.75,4.76,4.75,4.75,197600.0
2015-03-02 15:30:00,4.75,4.76,4.75,4.76,477600.0,4.75,4.76,4.75,4.76,477600.0
2015-03-03 09:30:00,4.76,4.78,4.72,4.73,164000.0,4.76,4.78,4.72,4.73,164000.0
2015-03-03 10:00:00,4.73,4.75,4.73,4.73,188000.0,4.73,4.75,4.73,4.73,188000.0
2015-03-03 10:30:00,4.73,4.75,4.73,4.73,108000.0,4.73,4.75,4.73,4.73,108000.0
2015-03-03 11:00:00,4.73,4.74,4.72,4.73,116000.0,4.73,4.74,4.72,4.73,116000.0
2015-03-03 11:30:00,4.73,4.73,4.72,4.73,106400.0,4.73,4.73,4.72,4.73,106400.0
2015-03-03 12:00:00,4.73,4.73,4.73,4.73,132800.0,4.73,4.73,4.73,4.73,132800.0
2015-03-03 12:30:00,4.73,4.74,4.72,4.74,73600.0,4.73,4.74,4.72,4.74,73600.0
2015-03-03 13:00:00,4.74,4.74,4.73,4.74,74400.0,4.74,4.74,4.73,4.74,74400.0
2015-03-03 13:30:00,4.74,4.74,4.73,4.74,93600.0,4.74,4.74,4.73,4.74,93600.0
2015-03-03 14:00:00,4.74,4.75,4.74,4.75,80800.0,4.74,4.75,4.74,4.75,80800.0
2015-03-03 14:30:00,4.75,4.76,4.74,4.76,97600.0,4.75,4.76,4.74,4.76,97600.0
2015-03-03 15:00:00,4.76,4.76,4.75,4.76,187200.0,4.76,4.76,4.75,4.76,187200.0
2015-03-03 15:30:00,4.76,4.76,4.73,4.73,455200.0,4.76,4.76,4.73,4.73,455200.0
2015-03-04 09:30:00,4.73,4.73,4.66,4.67,163200.0,4.73,4.73,4.66,4.67,163200.0
2015-03-04 10:00:00,4.67,4.68,4.65,4.65,137600.0,4.67,4.68,4.65,4.65,137600.0
2015-03-04 10:30:00,4.65,4.66,4.65,4.66,84800.0,4.65,4.66,4.65,4.66,84800.0
2015-03-04 11:00:00,4.66,4.66,4.65,4.66,117600.0,4.66,4.66,4.65,4.66,117600.0
2015-03-04 11:30:00,4.66,4.67,4.66,4.66,80800.0,4.66,4.67,4.66,4.66,80800.0
2015-03-04 12:00:00,4.66,4.67,4.66,4.67,69600.0,4.66,4.67,4.66,4.67,69600.0
2015-03-04 12:30:00,4.67,4.67,4.66,4.66,49600.0,4.67,4.67,4.66,4.66,49600.0
2015-03-04 13:00:00,4.66,4.67,4.66,4.66,73600.0,4.66,4.67,4.66,4.66,73600.0
2015-03-04 13:30:00,4.66,4.66,4.65,4.65,45600.0,4.66,4.66,4.65,4.65,45600.0
2015-03-04 14:00:00,4.65,4.65,4.65,4.65,79200.0,4.65,4.65,4.65,4.65,79200.0
2015-03-04 14:30:00,4.65,4.65,4.65,4.65,87200.0,4.65,4.65,4.65,4.65,87200.0
2015-03-04 15:00:00,4.65,4.66,4.64,4.65,177600.0,4.65,4.66,4.64,4.65,177600.0
2015-03-04 15:30:00,4.65,4.66,4.65,4.66,508000.0,4.65,4.66,4.65,4.66,508000.0
2015-03-05 09:30:00,4.66,4.66,4.62,4.63,133600.0,4.66,4.66,4.62,4.63,133600.0
2015-03-05 10:00:00,4.63,4.67,4.63,4.65,108800.0,4.63,4.67,4.63,4.65,108800.0
2015-03-05 10:30:00,4.65,4.66,4.64,4.64,78400.0,4.65,4.66,4.64,4.64,78400.0
2015-03-05 11:00:00,4.64,4.65,4.63,4.64,69600.0,4.64,4.65,4.63,4.64,69600.0
2015-03-05 11:30:00,4.64,4.65,4.64,4.65,60800.0,4.64,4.65,4.64,4.65,60800.0
2015-03-05 12:00:00,4.65,4.66,4.64,4.66,152800.0,4.65,4.66,4.64,4.66,152800.0
2015-03-05 12:30:00,4.66,4.66,4.64,4.64,72800.0,4.66,4.66,4.64,4.64,72800.0
2015-03-05 13:00:00,4.64,4.66,4.64,4.65,65600.0,4.64,4.66,4.64,4.65,65600.0
2015-03-05 13:30:00,4.65,4.65,4.64,4.64,89600.0,4.65,4.65,4.64,4.64,89600.0
2015-03-05 14:00:00,4.64,4.66,4.64,4.66,87200.0,4.64,4.66,4.64,4.66,87200.0
2015-03-05 14:30:00,4.66,4.66,4.65,4.66,68000.0,4.66,4.66,4.65,4.66,68000.0
2015-03-05 15:00:00,4.66,4.66,4.65,4.66,96000.0,4.66,4.66,4.65,4.66,96000.0
2015-03-05 15:30:00,4.66,4.66,4.65,4.66,328800.0,4.66,4.66,4.65,4.66,328800.0
2015-03-06 09:30:00,4.64,4.67,4.59,4.63,116800.0,4.64,4.67,4.59,4.63,116800.0
2015-03-06 10:00:00,4.63,4.64,4.61,4.62,163200.0,4.63,4.64,4.61,4.62,163200.0
2015-03-06 10:30:00,4.62,4.63,4.61,4.63,107200.0,4.62,4.63,4.61,4.63,107200.0
2015-03-06 11:00:00,4.63,4.64,4.62,4.62,339200.0,4.63,4.64,4.62,4.62,339200.0
2015-03-06 11:30:00,4.62,4.63,4.62,4.62,300800.0,4.62,4.63,4.62,4.62,300800.0
2015-03-06 12:00:00,4.62,4.62,4.61,4.61,168000.0,4.62,4.62,4.61,4.61,168000.0
2015-03-06 12:30:00,4.61,4.63,4.61,4.63,339200.0,4.61,4.63,4.61,4.63,339200.0
2015-03-06 13:00:00,4.63,4.63,4.62,4.63,223200.0,4.63,4.63,4.62,4.63,223200.0
2015-03-06 13:30:00,4.63,4.63,4.62,4.63,242400.0,4.63,4.63,4.62,4.63,242400.0
2015-03-06 14:00:00,4.63,4.64,4.63,4.64,257600.0,4.63,4.64,4.63,4.64,257600.0
2015-03-06 14:30:00,4.64,4.64,4.64,4.64,103200.0,4.64,4.64,4.64,4.64,103200.0
2015-03-06 15:00:00,4.64,4.65,4.64,4.65,192000.0,4.64,4.65,4.64,4.65,192000.0
2015-03-06 15:30:00,4.65,4.66,4.64,4.65,514400.0,4.65,4.66,4.64,4.65,514400.0
2015-03-09 09:30:00,4.67,4.68,4.66,4.66,203200.0,4.67,4.68,4.66,4.66,203200.0
2015-03-09 10:00:00,4.67,4.68,4.66,4.67,274400.0,4.67,4.68,4.66,4.67,274400.0
2015-03-09 10:30:00,4.67,4.68,4.66,4.67,179200.0,4.67,4.68,4.66,4.67,179200.0
2015-03-09 11:00:00,4.67,4.68,4.66,4.67,140800.0,4.67,4.68,4.66,4.67,140800.0
2015-03-09 11:30:00,4.67,4.68,4.67,4.67,447200.0,4.67,4.68,4.67,4.67,447200.0
2015-03-09 12:00:00,4.67,4.67,4.65,4.65,106400.0,4.67,4.67,4.65,4.65,106400.0
2015-03-09 12:30:00,4.65,4.66,4.65,4.66,111200.0,4.65,4.66,4.65,4.66,111200.0
2015-03-09 13:00:00,4.66,4.67,4.65,4.67,123200.0,4.66,4.67,4.65,4.67,123200.0
2015-03-09 13:30:00,4.68,4.68,4.67,4.68,241600.0,4.68,4.68,4.67,4.68,241600.0
2015-03-09 14:00:00,4.68,4.68,4.67,4.67,96000.0,4.68,4.68,4.67,4.67,96000.0
2015-03-09 14:30:00,4.67,4.67,4.67,4.67,148800.0,4.67,4.67,4.67,4.67,148800.0
2015-03-09 15:00:00,4.67,4.67,4.66,4.66,162400.0,4.67,4.67,4.66,4.66,162400.0
2015-03-09 15:30:00,4.66,4.66,4.64,4.65,453600.0,4.66,4.66,4.64,4.65,453600.0
2015-03-10 09:30:00,4.63,4.7,4.59,4.6,87200.0,4.63,4.7,4.59,4.6,87200.0
2015-03-10 10:00:00,4.59,4.59,4.57,4.58,77600.0,4.59,4.59,4.57,4.58,77600.0
2015-03-10 10:30:00,4.59,4.61,4.59,4.6,72000.0,4.59,4.61,4.59,4.6,72000.0
2015-03-10 11:00:00,4.6,4.61,4.6,4.6,44000.0,4.6,4.61,4.6,4.6,44000.0
2015-03-10 11:30:00,4.6,4.6,4.58,4.58,52000.0,4.6,4.6,4.58,4.58,52000.0
2015-03-10 12:00:00,4.58,4.59,4.58,4.58,52800.0,4.58,4.59,4.58,4.58,52800.0
2015-03-10 12:30:00,4.58,4.6,4.58,4.59,120800.0,4.58,4.6,4.58,4.59,120800.0
2015-03-10 13:00:00,4.59,4.59,4.58,4.59,73600.0,4.59,4.59,4.58,4.59,73600.0
2015-03-10 13:30:00,4.59,4.61,4.58,4.6,140800.0,4.59,4.61,4.58,4.6,140800.0
2015-03-10 14:00:00,4.6,4.6,4.59,4.59,98400.0,4.6,4.6,4.59,4.59,98400.0
2015-03-10 14:30:00,4.59,4.59,4.58,4.59,84800.0,4.59,4.59,4.58,4.59,84800.0
2015-03-10 15:00:00,4.59,4.6,4.59,4.6,156800.0,4.59,4.6,4.59,4.6,156800.0
2015-03-10 15:30:00,4.59,4.6,4.59,4.59,337600.0,4.59,4.6,4.59,4.59,337600.0
2015-03-11 09:30:00,4.61,4.61,4.57,4.57,88800.0,4.61,4.61,4.57,4.57,88800.0
2015-03-11 10:00:00,4.57,4.58,4.56,4.56,119200.0,4.57,4.58,4.56,4.56,119200.0
2015-03-11 10:30:00,4.56,4.56,4.54,4.55,102400.0,4.56,4.56,4.54,4.55,102400.0
2015-03-11 11:00:00,4.55,4.57,4.54,4.57,160000.0,4.55,4.57,4.54,4.57,160000.0
2015-03-11 11:30:00,4.57,4.58,4.56,4.57,123200.0,4.57,4.58,4.56,4.57,123200.0
2015-03-11 12:00:00,4.57,4.57,4.56,4.56,117600.0,4.57,4.57,4.56,4.56,117600.0
2015-03-11 12:30:00,4.56,4.56,4.55,4.56,119200.0,4.56,4.56,4.55,4.56,119200.0
2015-03-11 13:00:00,4.56,4.58,4.56,4.57,139200.0,4.56,4.58,4.56,4.57,139200.0
2015-03-11 13:30:00,4.57,4.57,4.55,4.56,127200.0,4.57,4.57,4.55,4.56,127200.0
2015-03-11 14:00:00,4.56,4.57,4.55,4.57,112800.0,4.56,4.57,4.55,4.57,112800.0
2015-03-11 14:30:00,4.56,4.59,4.56,4.59,132800.0,4.56,4.59,4.56,4.59,132800.0
2015-03-11 15:00:00,4.59,4.6,4.58,4.59,207200.0,4.59,4.6,4.58,4.59,207200.0
2015-03-11 15:30:00,4.59,4.6,4.58,4.6,687200.0,4.59,4.6,4.58,4.6,687200.0
2015-03-12 09:30:00,4.63,4.67,4.61,4.63,90400.0,4.63,4.67,4.61,4.63,90400.0
2015-03-12 10:00:00,4.63,4.64,4.62,4.63,119200.0,4.63,4.64,4.62,4.63,119200.0
2015-03-12 10:30:00,4.63,4.65,4.62,4.65,113600.0,4.63,4.65,4.62,4.65,113600.0
2015-03-12 11:00:00,4.64,4.66,4.64,4.66,61600.0,4.64,4.66,4.64,4.66,61600.0
2015-03-12 11:30:00,4.66,4.67,4.64,4.66,80000.0,4.66,4.67,4.64,4.66,80000.0
2015-03-12 12:00:00,4.66,4.67,4.65,4.66,54400.0,4.66,4.67,4.65,4.66,54400.0
2015-03-12 12:30:00,4.66,4.67,4.65,4.66,102400.0,4.66,4.67,4.65,4.66,102400.0
2015-03-12 13:00:00,4.66,4.66,4.65,4.65,44800.0,4.66,4.66,4.65,4.65,44800.0
2015-03-12 13:30:00,4.65,4.67,4.65,4.67,82400.0,4.65,4.67,4.65,4.67,82400.0
2015-03-12 14:00:00,4.67,4.67,4.66,4.67,61600.0,4.67,4.67,4.66,4.67,61600.0
2015-03-12 14:30:00,4.67,4.68,4.67,4.68,54400.0,4.67,4.68,4.67,4.68,54400.0
2015-03-12 15:00:00,4.68,4.68,4.67,4.68,104800.0,4.68,4.68,4.67,4.68,104800.0
2015-03-12 15:30:00,4.68,4.68,4.66,4.67,396000.0,4.68,4.68,4.66,4.67,396000.0
2015-03-13 09:30:00,4.67,4.67,4.64,4.65,158400.0,4.67,4.67,4.64,4.65,158400.0
2015-03-13 10:00:00,4.64,4.65,4.63,4.64,128800.0,4.64,4.65,4.63,4.64,128800.0
2015-03-13 10:30:00,4.64,4.64,4.62,4.62,146400.0,4.64,4.64,4.62,4.62,146400.0
2015-03-13 11:00:00,4.62,4.62,4.61,4.61,152000.0,4.62,4.62,4.61,4.61,152000.0
2015-03-13 11:30:00,4.61,4.62,4.6,4.62,497600.0,4.61,4.62,4.6,4.62,497600.0
2015-03-13 12:00:00,4.62,4.63,4.61,4.63,71200.0,4.62,4.63,4.61,4.63,71200.0
2015-03-13 12:30:00,4.63,4.65,4.63,4.65,58400.0,4.63,4.65,4.63,4.65,58400.0
2015-03-13 13:00:00,4.65,4.65,4.63,4.63,46400.0,4.65,4.65,4.63,4.63,46400.0
2015-03-13 13:30:00,4.63,4.64,4.63,4.63,61600.0,4.63,4.64,4.63,4.63,61600.0
2015-03-13 14:00:00,4.63,4.64,4.63,4.64,79200.0,4.63,4.64,4.63,4.64,79200.0
2015-03-13 14:30:00,4.64,4.64,4.63,4.64,73600.0,4.64,4.64,4.63,4.64,73600.0
2015-03-13 15:00:00,4.64,4.65,4.63,4.65,131200.0,4.64,4.65,4.63,4.65,131200.0
2015-03-13 15:30:00,4.65,4.67,4.64,4.66,674400.0,4.65,4.67,4.64,4.66,674400.0
2015-03-16 09:30:00,4.67,4.7,4.65,4.7,168000.0,4.67,4.7,4.65,4.7,168000.0
2015-03-16 10:00:00,4.7,4.71,4.7,4.7,112000.0,4.7,4.71,4.7,4.7,112000.0
2015-03-16 10:30:00,4.7,4.7,4.68,4.7,203200.0,4.7,4.7,4.68,4.7,203200.0
2015-03-16 11:00:00,4.7,4.7,4.69,4.69,236000.0,4.7,4.7,4.69,4.69,236000.0
2015-03-16 11:30:00,4.69,4.69,4.68,4.68,115200.0,4.69,4.69,4.68,4.68,115200.0
2015-03-16 12:00:00,4.68,4.69,4.68,4.69,146400.0,4.68,4.69,4.68,4.69,146400.0
2015-03-16 12:30:00,4.69,4.69,4.68,4.68,215200.0,4.69,4.69,4.68,4.68,215200.0
2015-03-16 13:00:00,4.68,4.69,4.68,4.69,121600.0,4.68,4.69,4.68,4.69,121600.0
2015-03-16 13:30:00,4.69,4.69,4.68,4.68,142400.0,4.69,4.69,4.68,4.68,142400.0
2015-03-16 14:00:00,4.69,4.7,4.69,4.7,96800.0,4.69,4.7,4.69,4.7,96800.0
2015-03-16 14:30:00,4.7,4.7,4.69,4.7,74400.0,4.7,4.7,4.69,4.7,74400.0
2015-03-16 15:00:00,4.7,4.7,4.69,4.7,122400.0,4.7,4.7,4.69,4.7,122400.0
2015-03-16 15:30:00,4.7,4.72,4.7,4.72,768800.0,4.7,4.72,4.7,4.72,768800.0
2015-03-17 09:30:00,4.71,4.71,4.68,4.69,89600.0,4.71,4.71,4.68,4.69,89600.0
2015-03-17 10:00:00,4.69,4.7,4.68,4.7,124800.0,4.69,4.7,4.68,4.7,124800.0
2015-03-17 10:30:00,4.7,4.7,4.68,4.69,340000.0,4.7,4.7,4.68,4.69,340000.0
2015-03-17 11:00:00,4.69,4.69,4.68,4.68,72800.0,4.69,4.69,4.68,4.68,72800.0
2015-03-17 11:30:00,4.69,4.69,4.67,4.68,111200.0,4.69,4.69,4.67,4.68,111200.0
2015-03-17 12:00:00,4.68,4.68,4.67,4.68,172000.0,4.68,4.68,4.67,4.68,172000.0
2015-03-17 12:30:00,4.68,4.68,4.67,4.67,111200.0,4.68,4.68,4.67,4.67,111200.0
2015-03-17 13:00:00,4.68,4.68,4.67,4.68,100800.0,4.68,4.68,4.67,4.68,100800.0
2015-03-17 13:30:00,4.68,4.68,4.67,4.68,85600.0,4.68,4.68,4.67,4.68,85600.0
2015-03-17 14:00:00,4.68,4.68,4.66,4.67,182400.0,4.68,4.68,4.66,4.67,182400.0
2015-03-17 14:30:00,4.67,4.67,4.67,4.67,119200.0,4.67,4.67,4.67,4.67,119200.0
2015-03-17 15:00:00,4.67,4.68,4.67,4.68,267200.0,4.67,4.68,4.67,4.68,267200.0
2015-03-17 15:30:00,4.67,4.69,4.67,4.68,483200.0,4.67,4.69,4.67,4.68,483200.0
2015-03-18 09:30:00,4.66,4.68,4.64,4.65,72800.0,4.66,4.68,4.64,4.65,72800.0
2015-03-18 10:00:00,4.65,4.67,4.64,4.64,69600.0,4.65,4.67,4.64,4.64,69600.0
2015-03-18 10:30:00,4.64,4.65,4.63,4.63,98400.0,4.64,4.65,4.63,4.63,98400.0
2015-03-18 11:00:00,4.63,4.63,4.62,4.62,156000.0,4.63,4.63,4.62,4.62,156000.0
2015-03-18 11:30:00,4.62,4.65,4.62,4.65,168800.0,4.62,4.65,4.62,4.65,168800.0
2015-03-18 12:00:00,4.64,4.65,4.64,4.64,44000.0,4.64,4.65,4.64,4.64,44000.0
2015-03-18 12:30:00,4.65,4.65,4.64,4.64,32000.0,4.65,4.65,4.64,4.64,32000.0
2015-03-18 13:00:00,4.64,4.64,4.63,4.64,18400.0,4.64,4.64,4.63,4.64,18400.0
2015-03-18 13:30:00,4.64,4.64,4.62,4.64,59200.0,4.64,4.64,4.62,4.64,59200.0
2015-03-18 14:00:00,4.64,4.68,4.64,4.67,168000.0,4.64,4.68,4.64,4.67,168000.0
2015-03-18 14:30:00,4.68,4.68,4.67,4.68,188000.0,4.68,4.68,4.67,4.68,188000.0
2015-03-18 15:00:00,4.68,4.69,4.67,4.68,144800.0,4.68,4.69,4.67,4.68,144800.0
2015-03-18 15:30:00,4.68,4.69,4.66,4.67,488800.0,4.68,4.69,4.66,4.67,488800.0
2015-03-19 09:30:00,4.67,4.67,4.65,4.66,80000.0,4.67,4.67,4.65,4.66,80000.0
2015-03-19 10:00:00,4.67,4.67,4.65,4.67,76800.0,4.67,4.67,4.65,4.67,76800.0
2015-03-19 10:30:00,4.67,4.67,4.66,4.67,96800.0,4.67,4.67,4.66,4.67,96800.0
2015-03-19 11:00:00,4.67,4.67,4.66,4.67,270400.0,4.67,4.67,4.66,4.67,270400.0
2015-03-19 11:30:00,4.67,4.67,4.65,4.65,63200.0,4.67,4.67,4.65,4.65,63200.0
2015-03-19 12:00:00,4.65,4.65,4.64,4.65,130400.0,4.65,4.65,4.64,4.65,130400.0
2015-03-19 12:30:00,4.64,4.65,4.63,4.64,61600.0,4.64,4.65,4.63,4.64,61600.0
2015-03-19 13:00:00,4.64,4.64,4.63,4.64,172800.0,4.64,4.64,4.63,4.64,172800.0
2015-03-19 13:30:00,4.64,4.65,4.64,4.65,203200.0,4.64,4.65,4.64,4.65,203200.0
2015-03-19 14:00:00,4.65,4.66,4.64,4.64,114400.0,4.65,4.66,4.64,4.64,114400.0
2015-03-19 14:30:00,4.64,4.65,4.64,4.64,116800.0,4.64,4.65,4.64,4.64,116800.0
2015-03-19 15:00:00,4.65,4.65,4.64,4.65,141600.0,4.65,4.65,4.64,4.65,141600.0
2015-03-19 15:30:00,4.65,4.67,4.65,4.67,472800.0,4.65,4.67,4.65,4.67,472800.0
2015-03-20 09:30:00,4.68,4.68,4.63,4.68,968800.0,4.68,4.68,4.63,4.68,968800.0
2015-03-20 10:00:00,4.67,4.68,4.67,4.67,112800.0,4.67,4.68,4.67,4.67,112800.0
2015-03-20 10:30:00,4.68,4.7,4.68,4.69,92800.0,4.68,4.7,4.68,4.69,92800.0
2015-03-20 11:00:00,4.69,4.7,4.69,4.69,263200.0,4.69,4.7,4.69,4.69,263200.0
2015-03-20 11:30:00,4.69,4.7,4.69,4.69,74400.0,4.69,4.7,4.69,4.69,74400.0
2015-03-20 12:00:00,4.69,4.69,4.68,4.69,67200.0,4.69,4.69,4.68,4.69,67200.0
2015-03-20 12:30:00,4.69,4.69,4.69,4.69,90400.0,4.69,4.69,4.69,4.69,90400.0
2015-03-20 13:00:00,4.69,4.7,4.69,4.7,154400.0,4.69,4.7,4.69,4.7,154400.0
2015-03-20 13:30:00,4.7,4.71,4.7,4.71,148000.0,4.7,4.71,4.7,4.71,148000.0
2015-03-20 14:00:00,4.71,4.72,4.71,4.71,72800.0,4.71,4.72,4.71,4.71,72800.0
2015-03-20 14:30:00,4.71,4.72,4.71,4.71,75200.0,4.71,4.72,4.71,4.71,75200.0
2015-03-20 15:00:00,4.71,4.71,4.7,4.71,108800.0,4.71,4.71,4.7,4.71,108800.0
2015-03-20 15:30:00,4.71,4.73,4.71,4.72,1144800.0,4.71,4.73,4.71,4.72,1144800.0
2015-03-23 09:30:00,4.73,4.73,4.69,4.7,88000.0,4.73,4.73,4.69,4.7,88000.0
2015-03-23 10:00:00,4.7,4.72,4.7,4.7,47200.0,4.7,4.72,4.7,4.7,47200.0
2015-03-23 10:30:00,4.71,4.72,4.7,4.71,139200.0,4.71,4.72,4.7,4.71,139200.0
2015-03-23 11:00:00,4.72,4.73,4.72,4.73,93600.0,4.72,4.73,4.72,4.73,93600.0
2015-03-23 11:30:00,4.72,4.72,4.7,4.71,59200.0,4.72,4.72,4.7,4.71,59200.0
2015-03-23 12:00:00,4.71,4.72,4.71,4.71,51200.0,4.71,4.72,4.71,4.71,51200.0
2015-03-23 12:30:00,4.71,4.72,4.71,4.72,31200.0,4.71,4.72,4.71,4.72,31200.0
2015-03-23 13:00:00,4.72,4.73,4.71,4.72,208800.0,4.72,4.73,4.71,4.72,208800.0
2015-03-23 13:30:00,4.72,4.72,4.71,4.71,58400.0,4.72,4.72,4.71,4.71,58400.0
2015-03-23 14:00:00,4.71,4.71,4.71,4.71,62400.0,4.71,4.71,4.71,4.71,62400.0
2015-03-23 14:30:00,4.71,4.71,4.69,4.7,69600.0,4.71,4.71,4.69,4.7,69600.0
2015-03-23 15:00:00,4.7,4.7,4.69,4.69,272800.0,4.7,4.7,4.69,4.69,272800.0
2015-03-23 15:30:00,4.69,4.7,4.68,4.69,465600.0,4.69,4.7,4.68,4.69,465600.0
2015-03-24 09:30:00,4.7,4.7,4.68,4.69,69600.0,4.7,4.7,4.68,4.69,69600.0
2015-03-24 10:00:00,4.69,4.7,4.69,4.69,68000.0,4.69,4.7,4.69,4.69,68000.0
2015-03-24 10:30:00,4.69,4.69,4.67,4.68,64800.0,4.69,4.69,4.67,4.68,64800.0
2015-03-24 11:00:00,4.68,4.69,4.67,4.68,108000.0,4.68,4.69,4.67,4.68,108000.0
2015-03-24 11:30:00,4.68,4.69,4.68,4.68,84000.0,4.68,4.69,4.68,4.68,84000.0
2015-03-24 12:00:00,4.68,4.68,4.67,4.68,72000.0,4.68,4.68,4.67,4.68,72000.0
2015-03-24 12:30:00,4.67,4.67,4.66,4.67,225600.0,4.67,4.67,4.66,4.67,225600.0
2015-03-24 13:00:00,4.67,4.68,4.67,4.67,36000.0,4.67,4.68,4.67,4.67,36000.0
2015-03-24 13:30:00,4.67,4.67,4.67,4.67,40000.0,4.67,4.67,4.67,4.67,40000.0
2015-03-24 14:00:00,4.67,4.67,4.66,4.66,65600.0,4.67,4.67,4.66,4.66,65600.0
2015-03-24 14:30:00,4.66,4.68,4.66,4.68,183200.0,4.66,4.68,4.66,4.68,183200.0
2015-03-24 15:00:00,4.68,4.69,4.68,4.68,135200.0,4.68,4.69,4.68,4.68,135200.0
2015-03-24 15:30:00,4.68,4.68,4.67,4.68,331200.0,4.68,4.68,4.67,4.68,331200.0
2015-03-25 09:30:00,4.68,4.72,4.66,4.7,276000.0,4.68,4.72,4.66,4.7,276000.0
2015-03-25 10:00:00,4.7,4.7,4.68,4.68,275200.0,4.7,4.7,4.68,4.68,275200.0
2015-03-25 10:30:00,4.69,4.7,4.66,4.67,106400.0,4.69,4.7,4.66,4.67,106400.0
2015-03-25 11:00:00,4.68,4.68,4.65,4.66,200800.0,4.68,4.68,4.65,4.66,200800.0
2015-03-25 11:30:00,4.66,4.66,4.63,4.63,113600.0,4.66,4.66,4.63,4.63,113600.0
2015-03-25 12:00:00,4.63,4.63,4.61,4.61,134400.0,4.63,4.63,4.61,4.61,134400.0
2015-03-25 12:30:00,4.61,4.62,4.6,4.62,98400.0,4.61,4.62,4.6,4.62,98400.0
2015-03-25 13:00:00,4.62,4.62,4.6,4.62,101600.0,4.62,4.62,4.6,4.62,101600.0
2015-03-25 13:30:00,4.62,4.62,4.61,4.62,128800.0,4.62,4.62,4.61,4.62,128800.0
2015-03-25 14:00:00,4.62,4.62,4.61,4.61,129600.0,4.62,4.62,4.61,4.61,129600.0
2015-03-25 14:30:00,4.61,4.61,4.6,4.61,93600.0,4.61,4.61,4.6,4.61,93600.0
2015-03-25 15:00:00,4.61,4.61,4.59,4.59,186400.0,4.61,4.61,4.59,4.59,186400.0
2015-03-25 15:30:00,4.59,4.59,4.58,4.58,453600.0,4.59,4.59,4.58,4.58,453600.0
2015-03-26 09:30:00,4.55,4.56,4.52,4.55,84800.0,4.55,4.56,4.52,4.55,84800.0
2015-03-26 10:00:00,4.55,4.56,4.54,4.54,52000.0,4.55,4.56,4.54,4.54,52000.0
2015-03-26 10:30:00,4.55,4.56,4.54,4.56,101600.0,4.55,4.56,4.54,4.56,101600.0
2015-03-26 11:00:00,4.55,4.56,4.54,4.56,80000.0,4.55,4.56,4.54,4.56,80000.0
2015-03-26 11:30:00,4.56,4.58,4.56,4.58,199200.0,4.56,4.58,4.56,4.58,199200.0
2015-03-26 12:00:00,4.58,4.58,4.57,4.58,67200.0,4.58,4.58,4.57,4.58,67200.0
2015-03-26 12:30:00,4.58,4.59,4.57,4.59,80000.0,4.58,4.59,4.57,4.59,80000.0
2015-03-26 13:00:00,4.6,4.6,4.59,4.6,92800.0,4.6,4.6,4.59,4.6,92800.0
2015-03-26 13:30:00,4.6,4.62,4.6,4.61,69600.0,4.6,4.62,4.6,4.61,69600.0
2015-03-26 14:00:00,4.61,4.61,4.6,4.6,61600.0,4.61,4.61,4.6,4.6,61600.0
2015-03-26 14:30:00,4.6,4.61,4.59,4.6,124000.0,4.6,4.61,4.59,4.6,124000.0
2015-03-26 15:00:00,4.6,4.61,4.6,4.6,160000.0,4.6,4.61,4.6,4.6,160000.0
2015-03-26 15:30:00,4.6,4.6,4.59,4.59,226400.0,4.6,4.6,4.59,4.59,226400.0
2015-03-27 09:30:00,4.6,4.62,4.59,4.62,100000.0,4.6,4.62,4.59,4.62,100000.0
2015-03-27 10:00:00,4.62,4.63,4.58,4.61,180000.0,4.62,4.63,4.58,4.61,180000.0
2015-03-27 10:30:00,4.61,4.64,4.61,4.62,174400.0,4.61,4.64,4.61,4.62,174400.0
2015-03-27 11:00:00,4.62,4.62,4.6,4.61,100000.0,4.62,4.62,4.6,4.61,100000.0
2015-03-27 11:30:00,4.61,4.62,4.6,4.6,110400.0,4.61,4.62,4.6,4.6,110400.0
2015-03-27 12:00:00,4.6,4.63,4.6,4.62,44800.0,4.6,4.63,4.6,4.62,44800.0
2015-03-27 12:30:00,4.62,4.64,4.62,4.64,89600.0,4.62,4.64,4.62,4.64,89600.0
2015-03-27 13:00:00,4.64,4.64,4.63,4.64,47200.0,4.64,4.64,4.63,4.64,47200.0
2015-03-27 13:30:00,4.64,4.65,4.64,4.64,45600.0,4.64,4.65,4.64,4.64,45600.0
2015-03-27 14:00:00,4.64,4.65,4.64,4.64,62400.0,4.64,4.65,4.64,4.64,62400.0
2015-03-27 14:30:00,4.64,4.65,4.64,4.65,44000.0,4.64,4.65,4.64,4.65,44000.0
2015-03-27 15:00:00,4.65,4.65,4.64,4.64,117600.0,4.65,4.65,4.64,4.64,117600.0
2015-03-27 15:30:00,4.64,4.65,4.64,4.65,300000.0,4.64,4.65,4.64,4.65,300000.0
2015-03-30 09:30:00,4.67,4.68,4.66,4.66,191200.0,4.67,4.68,4.66,4.66,191200.0
2015-03-30 10:00:00,4.66,4.68,4.66,4.66,108000.0,4.66,4.68,4.66,4.66,108000.0
2015-03-30 10:30:00,4.67,4.68,4.66,4.67,135200.0,4.67,4.68,4.66,4.67,135200.0
2015-03-30 11:00:00,4.67,4.67,4.65,4.66,95200.0,4.67,4.67,4.65,4.66,95200.0
2015-03-30 11:30:00,4.66,4.66,4.65,4.65,117600.0,4.66,4.66,4.65,4.65,117600.0
2015-03-30 12:00:00,4.65,4.67,4.65,4.66,171200.0,4.65,4.67,4.65,4.66,171200.0
2015-03-30 12:30:00,4.66,4.67,4.66,4.66,136800.0,4.66,4.67,4.66,4.66,136800.0
2015-03-30 13:00:00,4.66,4.68,4.66,4.67,244000.0,4.66,4.68,4.66,4.67,244000.0
2015-03-30 13:30:00,4.68,4.68,4.67,4.68,144000.0,4.68,4.68,4.67,4.68,144000.0
2015-03-30 14:00:00,4.69,4.7,4.68,4.7,112000.0,4.69,4.7,4.68,4.7,112000.0
2015-03-30 14:30:00,4.7,4.7,4.69,4.69,93600.0,4.7,4.7,4.69,4.69,93600.0
2015-03-30 15:00:00,4.69,4.69,4.67,4.68,207200.0,4.69,4.69,4.67,4.68,207200.0
2015-03-30 15:30:00,4.68,4.7,4.68,4.69,384000.0,4.68,4.7,4.68,4.69,384000.0
2015-03-31 09:30:00,4.67,4.67,4.64,4.67,194400.0,4.67,4.67,4.64,4.67,194400.0
2015-03-31 10:00:00,4.67,4.68,4.67,4.67,88000.0,4.67,4.68,4.67,4.67,88000.0
2015-03-31 10:30:00,4.67,4.7,4.67,4.68,92800.0,4.67,4.7,4.67,4.68,92800.0
2015-03-31 11:00:00,4.68,4.7,4.68,4.68,188000.0,4.68,4.7,4.68,4.68,188000.0
2015-03-31 11:30:00,4.68,4.69,4.68,4.68,166400.0,4.68,4.69,4.68,4.68,166400.0
2015-03-31 12:00:00,4.68,4.68,4.67,4.68,176800.0,4.68,4.68,4.67,4.68,176800.0
2015-03-31 12:30:00,4.69,4.7,4.69,4.7,177600.0,4.69,4.7,4.69,4.7,177600.0
2015-03-31 13:00:00,4.69,4.7,4.69,4.69,230400.0,4.69,4.7,4.69,4.69,230400.0
2015-03-31 13:30:00,4.69,4.7,4.69,4.69,291200.0,4.69,4.7,4.69,4.69,291200.0
2015-03-31 14:00:00,4.69,4.69,4.68,4.68,256800.0,4.69,4.69,4.68,4.68,256800.0
2015-03-31 14:30:00,4.68,4.69,4.68,4.68,168000.0,4.68,4.69,4.68,4.68,168000.0
2015-03-31 15:00:00,4.68,4.69,4.67,4.68,264000.0,4.68,4.69,4.67,4.68,264000.0
2015-03-31 15:30:00,4.68,4.7,4.67,4.7,833600.0,4.68,4.7,4.67,4.7,833600.0
2015-04-01 09:30:00,4.7,4.71,4.64,4.67,151200.0,4.7,4.71,4.64,4.67,151200.0
2015-04-01 10:00:00,4.67,4.7,4.66,4.68,123200.0,4.67,4.7,4.66,4.68,123200.0
2015-04-01 10:30:00,4.69,4.71,4.68,4.69,172800.0,4.69,4.71,4.68,4.69,172800.0
2015-04-01 11:00:00,4.69,4.69,4.67,4.68,175200.0,4.69,4.69,4.67,4.68,175200.0
2015-04-01 11:30:00,4.68,4.69,4.66,4.66,255200.0,4.68,4.69,4.66,4.66,255200.0
2015-04-01 12:00:00,4.66,4.66,4.64,4.66,188000.0,4.66,4.66,4.64,4.66,188000.0
2015-04-01 12:30:00,4.66,4.68,4.66,4.68,93600.0,4.66,4.68,4.66,4.68,93600.0
2015-04-01 13:00:00,4.68,4.69,4.68,4.69,111200.0,4.68,4.69,4.68,4.69,111200.0
2015-04-01 13:30:00,4.69,4.71,4.69,4.7,83200.0,4.69,4.71,4.69,4.7,83200.0
2015-04-01 14:00:00,4.7,4.7,4.68,4.69,76000.0,4.7,4.7,4.68,4.69,76000.0
2015-04-01 14:30:00,4.69,4.69,4.68,4.68,91200.0,4.69,4.69,4.68,4.68,91200.0
2015-04-01 15:00:00,4.69,4.69,4.67,4.68,126400.0,4.69,4.69,4.67,4.68,126400.0
2015-04-01 15:30:00,4.68,4.69,4.68,4.69,304000.0,4.68,4.69,4.68,4.69,304000.0
2015-04-02 09:30:00,4.7,4.75,4.68,4.71,275200.0,4.7,4.75,4.68,4.71,275200.0
2015-04-02 10:00:00,4.72,4.79,4.72,4.75,229600.0,4.72,4.79,4.72,4.75,229600.0
2015-04-02 10:30:00,4.75,4.76,4.73,4.73,65600.0,4.75,4.76,4.73,4.73,65600.0
2015-04-02 11:00:00,4.73,4.73,4.72,4.73,102400.0,4.73,4.73,4.72,4.73,102400.0
2015-04-02 11:30:00,4.73,4.73,4.72,4.72,45600.0,4.73,4.73,4.72,4.72,45600.0
2015-04-02 12:00:00,4.72,4.72,4.7,4.71,61600.0,4.72,4.72,4.7,4.71,61600.0
2015-04-02 12:30:00,4.71,4.71,4.7,4.7,163200.0,4.71,4.71,4.7,4.7,163200.0
2015-04-02 13:00:00,4.71,4.72,4.71,4.71,72800.0,4.71,4.72,4.71,4.71,72800.0
2015-04-02 13:30:00,4.71,4.72,4.7,4.7,28800.0,4.71,4.72,4.7,4.7,28800.0
2015-04-02 14:00:00,4.7,4.72,4.7,4.7,128000.0,4.7,4.72,4.7,4.7,128000.0
2015-04-02 14:30:00,4.7,4.71,4.69,4.7,89600.0,4.7,4.71,4.69,4.7,89600.0
2015-04-02 15:00:00,4.7,4.71,4.7,4.7,196800.0,4.7,4.71,4.7,4.7,196800.0
2015-04-02 15:30:00,4.7,4.72,4.7,4.71,516800.0,4.7,4.72,4.7,4.71,516800.0
2015-04-06 09:30:00,4.7,4.74,4.67,4.72,86400.0,4.7,4.74,4.67,4.72,86400.0
2015-04-06 10:00:00,4.73,4.74,4.71,4.73,87200.0,4.73,4.74,4.71,4.73,87200.0
2015-04-06 10:30:00,4.73,4.74,4.72,4.73,97600.0,4.73,4.74,4.72,4.73,97600.0
2015-04-06 11:00:00,4.73,4.74,4.72,4.72,43200.0,4.73,4.74,4.72,4.72,43200.0
2015-04-06 11:30:00,4.72,4.74,4.72,4.74,179200.0,4.72,4.74,4.72,4.74,179200.0
2015-04-06 12:00:00,4.74,4.75,4.74,4.75,64000.0,4.74,4.75,4.74,4.75,64000.0
2015-04-06 12:30:00,4.75,4.75,4.75,4.75,53600.0,4.75,4.75,4.75,4.75,53600.0
2015-04-06 13:00:00,4.75,4.75,4.75,4.75,134400.0,4.75,4.75,4.75,4.75,134400.0
2015-04-06 13:30:00,4.75,4.75,4.75,4.75,170400.0,4.75,4.75,4.75,4.75,170400.0
2015-04-06 14:00:00,4.75,4.76,4.75,4.76,82400.0,4.75,4.76,4.75,4.76,82400.0
2015-04-06 14:30:00,4.76,4.76,4.75,4.75,124000.0,4.76,4.76,4.75,4.75,124000.0
2015-04-06 15:00:00,4.75,4.76,4.75,4.75,295200.0,4.75,4.76,4.75,4.75,295200.0
2015-04-06 15:30:00,4.75,4.77,4.75,4.77,858400.0,4.75,4.77,4.75,4.77,858400.0
2015-04-07 09:30:00,4.77,4.78,4.74,4.74,77600.0,4.77,4.78,4.74,4.74,77600.0
2015-04-07 10:00:00,4.74,4.75,4.73,4.75,130400.0,4.74,4.75,4.73,4.75,130400.0
2015-04-07 10:30:00,4.75,4.76,4.74,4.74,105600.0,4.75,4.76,4.74,4.74,105600.0
2015-04-07 11:00:00,4.74,4.74,4.72,4.73,81600.0,4.74,4.74,4.72,4.73,81600.0
2015-04-07 11:30:00,4.73,4.74,4.72,4.74,81600.0,4.73,4.74,4.72,4.74,81600.0
2015-04-07 12:00:00,4.74,4.74,4.73,4.74,39200.0,4.74,4.74,4.73,4.74,39200.0
2015-04-07 12:30:00,4.74,4.75,4.74,4.74,40000.0,4.74,4.75,4.74,4.74,40000.0
2015-04-07 13:00:00,4.74,4.75,4.74,4.75,28000.0,4.74,4.75,4.74,4.75,28000.0
2015-04-07 13:30:00,4.75,4.75,4.74,4.74,102400.0,4.75,4.75,4.74,4.74,102400.0
2015-04-07 14:00:00,4.75,4.76,4.75,4.75,132800.0,4.75,4.76,4.75,4.75,132800.0
2015-04-07 14:30:00,4.75,4.76,4.75,4.76,206400.0,4.75,4.76,4.75,4.76,206400.0
2015-04-07 15:00:00,4.76,4.76,4.73,4.73,102400.0,4.76,4.76,4.73,4.73,102400.0
2015-04-07 15:30:00,4.73,4.74,4.72,4.73,236000.0,4.73,4.74,4.72,4.73,236000.0
2015-04-08 09:30:00,4.73,4.75,4.72,4.74,47200.0,4.73,4.75,4.72,4.74,47200.0
2015-04-08 10:00:00,4.74,4.74,4.73,4.73,36800.0,4.74,4.74,4.73,4.73,36800.0
2015-04-08 10:30:00,4.73,4.73,4.71,4.72,124800.0,4.73,4.73,4.71,4.72,124800.0
2015-04-08 11:00:00,4.72,4.73,4.72,4.72,57600.0,4.72,4.73,4.72,4.72,57600.0
2015-04-08 11:30:00,4.72,4.74,4.72,4.73,90400.0,4.72,4.74,4.72,4.73,90400.0
2015-04-08 12:00:00,4.73,4.74,4.73,4.74,70400.0,4.73,4.74,4.73,4.74,70400.0
2015-04-08 12:30:00,4.74,4.74,4.73,4.73,18400.0,4.74,4.74,4.73,4.73,18400.0
2015-04-08 13:00:00,4.73,4.73,4.72,4.72,22400.0,4.73,4.73,4.72,4.72,22400.0
2015-04-08 13:30:00,4.72,4.73,4.72,4.73,41600.0,4.72,4.73,4.72,4.73,41600.0
2015-04-08 14:00:00,4.72,4.75,4.72,4.74,87200.0,4.72,4.75,4.72,4.74,87200.0
2015-04-08 14:30:00,4.75,4.75,4.74,4.75,122400.0,4.75,4.75,4.74,4.75,122400.0
2015-04-08 15:00:00,4.75,4.76,4.74,4.76,134400.0,4.75,4.76,4.74,4.76,134400.0
2015-04-08 15:30:00,4.76,4.77,4.74,4.76,846400.0,4.76,4.77,4.74,4.76,846400.0
2015-04-09 09:30:00,4.76,4.78,4.76,4.77,120800.0,4.76,4.78,4.76,4.77,120800.0
2015-04-09 10:00:00,4.77,4.78,4.75,4.76,105600.0,4.77,4.78,4.75,4.76,105600.0
2015-04-09 10:30:00,4.77,4.77,4.74,4.74,87200.0,4.77,4.77,4.74,4.74,87200.0
2015-04-09 11:00:00,4.74,4.75,4.72,4.73,83200.0,4.74,4.75,4.72,4.73,83200.0
2015-04-09 11:30:00,4.73,4.75,4.73,4.74,244800.0,4.73,4.75,4.73,4.74,244800.0
2015-04-09 12:00:00,4.74,4.76,4.73,4.75,81600.0,4.74,4.76,4.73,4.75,81600.0
2015-04-09 12:30:00,4.75,4.75,4.74,4.75,72800.0,4.75,4.75,4.74,4.75,72800.0
2015-04-09 13:00:00,4.75,4.76,4.74,4.75,88800.0,4.75,4.76,4.74,4.75,88800.0
2015-04-09 13:30:00,4.76,4.76,4.74,4.74,173600.0,4.76,4.76,4.74,4.74,173600.0
2015-04-09 14:00:00,4.74,4.75,4.73,4.73,103200.0,4.74,4.75,4.73,4.73,103200.0
2015-04-09 14:30:00,4.73,4.74,4.72,4.73,199200.0,4.73,4.74,4.72,4.73,199200.0
2015-04-09 15:00:00,4.73,4.74,4.72,4.73,192000.0,4.73,4.74,4.72,4.73,192000.0
2015-04-09 15:30:00,4.73,4.74,4.72,4.74,454400.0,4.73,4.74,4.72,4.74,454400.0
2015-04-10 09:30:00,4.74,4.75,4.72,4.73,64000.0,4.74,4.75,4.72,4.73,64000.0
2015-04-10 10:00:00,4.73,4.75,4.73,4.75,83200.0,4.73,4.75,4.73,4.75,83200.0
2015-04-10 10:30:00,4.75,4.76,4.75,4.76,112800.0,4.75,4.76,4.75,4.76,112800.0
2015-04-10 11:00:00,4.76,4.76,4.75,4.75,62400.0,4.76,4.76,4.75,4.75,62400.0
2015-04-10 11:30:00,4.76,4.76,4.75,4.75,96000.0,4.76,4.76,4.75,4.75,96000.0
2015-04-10 12:00:00,4.75,4.76,4.74,4.74,224000.0,4.75,4.76,4.74,4.74,224000.0
2015-04-10 12:30:00,4.74,4.74,4.73,4.73,160800.0,4.74,4.74,4.73,4.73,160800.0
2015-04-10 13:00:00,4.73,4.74,4.72,4.73,69600.0,4.73,4.74,4.72,4.73,69600.0
2015-04-10 13:30:00,4.73,4.73,4.72,4.72,77600.0,4.73,4.73,4.72,4.72,77600.0
2015-04-10 14:00:00,4.72,4.73,4.72,4.72,65600.0,4.72,4.73,4.72,4.72,65600.0
2015-04-10 14:30:00,4.72,4.73,4.72,4.72,72800.0,4.72,4.73,4.72,4.72,72800.0
2015-04-10 15:00:00,4.73,4.73,4.72,4.72,99200.0,4.73,4.73,4.72,4.72,99200.0
2015-04-10 15:30:00,4.72,4.74,4.72,4.73,252000.0,4.72,4.74,4.72,4.73,252000.0
2015-04-13 09:30:00,4.73,4.74,4.7,4.74,48800.0,4.73,4.74,4.7,4.74,48800.0
2015-04-13 10:00:00,4.74,4.76,4.74,4.76,55200.0,4.74,4.76,4.74,4.76,55200.0
2015-04-13 10:30:00,4.76,4.76,4.73,4.74,166400.0,4.76,4.76,4.73,4.74,166400.0
2015-04-13 11:00:00,4.73,4.73,4.72,4.72,48800.0,4.73,4.73,4.72,4.72,48800.0
2015-04-13 11:30:00,4.73,4.74,4.72,4.73,71200.0,4.73,4.74,4.72,4.73,71200.0
2015-04-13 12:00:00,4.73,4.74,4.73,4.73,272000.0,4.73,4.74,4.73,4.73,272000.0
2015-04-13 12:30:00,4.73,4.74,4.73,4.73,80800.0,4.73,4.74,4.73,4.73,80800.0
2015-04-13 13:00:00,4.73,4.73,4.72,4.72,60000.0,4.73,4.73,4.72,4.72,60000.0
2015-04-13 13:30:00,4.71,4.72,4.71,4.71,67200.0,4.71,4.72,4.71,4.71,67200.0
2015-04-13 14:00:00,4.71,4.71,4.7,4.71,172000.0,4.71,4.71,4.7,4.71,172000.0
2015-04-13 14:30:00,4.71,4.72,4.71,4.71,100800.0,4.71,4.72,4.71,4.71,100800.0
2015-04-13 15:00:00,4.71,4.71,4.7,4.7,148000.0,4.71,4.71,4.7,4.7,148000.0
2015-04-13 15:30:00,4.7,4.72,4.7,4.71,233600.0,4.7,4.72,4.7,4.71,233600.0
2015-04-14 09:30:00,4.72,4.72,4.68,4.7,84800.0,4.72,4.72,4.68,4.7,84800.0
2015-04-14 10:00:00,4.68,4.69,4.66,4.67,32000.0,4.68,4.69,4.66,4.67,32000.0
2015-04-14 10:30:00,4.67,4.69,4.66,4.69,66400.0,4.67,4.69,4.66,4.69,66400.0
2015-04-14 11:00:00,4.69,4.71,4.69,4.71,12000.0,4.69,4.71,4.69,4.71,12000.0
2015-04-14 11:30:00,4.71,4.71,4.7,4.7,5600.0,4.71,4.71,4.7,4.7,5600.0
2015-04-14 12:00:00,4.7,4.7,4.7,4.7,13600.0,4.7,4.7,4.7,4.7,13600.0
2015-04-14 12:30:00,4.7,4.71,4.7,4.71,31200.0,4.7,4.71,4.7,4.71,31200.0
2015-04-14 13:00:00,4.71,4.71,4.7,4.7,9600.0,4.71,4.71,4.7,4.7,9600.0
2015-04-14 13:30:00,4.7,4.7,4.69,4.69,28000.0,4.7,4.7,4.69,4.69,28000.0
2015-04-14 14:00:00,4.69,4.69,4.69,4.69,31200.0,4.69,4.69,4.69,4.69,31200.0
2015-04-14 14:30:00,4.69,4.69,4.69,4.69,12800.0,4.69,4.69,4.69,4.69,12800.0
2015-04-14 15:00:00,4.69,4.7,4.69,4.69,17600.0,4.69,4.7,4.69,4.69,17600.0
2015-04-14 15:30:00,4.69,4.7,4.69,4.7,136800.0,4.69,4.7,4.69,4.7,136800.0
2015-04-15 09:30:00,4.72,4.73,4.7,4.72,76800.0,4.72,4.73,4.7,4.72,76800.0
2015-04-15 10:00:00,4.72,4.73,4.71,4.73,158400.0,4.72,4.73,4.71,4.73,158400.0
2015-04-15 10:30:00,4.73,4.74,4.73,4.74,75200.0,4.73,4.74,4.73,4.74,75200.0
2015-04-15 11:00:00,4.74,4.74,4.73,4.74,44000.0,4.74,4.74,4.73,4.74,44000.0
2015-04-15 11:30:00,4.73,4.75,4.73,4.75,35200.0,4.73,4.75,4.73,4.75,35200.0
2015-04-15 12:00:00,4.74,4.76,4.74,4.75,39200.0,4.74,4.76,4.74,4.75,39200.0
2015-04-15 12:30:00,4.75,4.77,4.75,4.77,136800.0,4.75,4.77,4.75,4.77,136800.0
2015-04-15 13:00:00,4.77,4.77,4.77,4.77,22400.0,4.77,4.77,4.77,4.77,22400.0
2015-04-15 13:30:00,4.77,4.77,4.76,4.76,84800.0,4.77,4.77,4.76,4.76,84800.0
2015-04-15 14:00:00,4.76,4.77,4.76,4.76,60800.0,4.76,4.77,4.76,4.76,60800.0
2015-04-15 14:30:00,4.76,4.76,4.75,4.75,92800.0,4.76,4.76,4.75,4.75,92800.0
2015-04-15 15:00:00,4.75,4.76,4.75,4.75,60000.0,4.75,4.76,4.75,4.75,60000.0
2015-04-15 15:30:00,4.75,4.75,4.73,4.73,325600.0,4.75,4.75,4.73,4.73,325600.0
2015-04-16 09:30:00,4.73,4.73,4.69,4.7,43200.0,4.73,4.73,4.69,4.7,43200.0
2015-04-16 10:00:00,4.69,4.7,4.68,4.69,64000.0,4.69,4.7,4.68,4.69,64000.0
2015-04-16 10:30:00,4.69,4.69,4.68,4.68,40800.0,4.69,4.69,4.68,4.68,40800.0
2015-04-16 11:00:00,4.68,4.7,4.68,4.7,48000.0,4.68,4.7,4.68,4.7,48000.0
2015-04-16 11:30:00,4.7,4.7,4.68,4.69,52000.0,4.7,4.7,4.68,4.69,52000.0
2015-04-16 12:00:00,4.69,4.7,4.69,4.7,75200.0,4.69,4.7,4.69,4.7,75200.0
2015-04-16 12:30:00,4.7,4.7,4.69,4.69,59200.0,4.7,4.7,4.69,4.69,59200.0
2015-04-16 13:00:00,4.7,4.7,4.68,4.69,26400.0,4.7,4.7,4.68,4.69,26400.0
2015-04-16 13:30:00,4.7,4.71,4.69,4.7,32000.0,4.7,4.71,4.69,4.7,32000.0
2015-04-16 14:00:00,4.7,4.7,4.69,4.7,50400.0,4.7,4.7,4.69,4.7,50400.0
2015-04-16 14:30:00,4.7,4.71,4.7,4.7,47200.0,4.7,4.71,4.7,4.7,47200.0
2015-04-16 15:00:00,4.71,4.71,4.69,4.69,61600.0,4.71,4.71,4.69,4.69,61600.0
2015-04-16 15:30:00,4.69,4.7,4.69,4.7,259200.0,4.69,4.7,4.69,4.7,259200.0
2015-04-17 09:30:00,4.66,4.74,4.63,4.64,120800.0,4.66,4.74,4.63,4.64,120800.0
2015-04-17 10:00:00,4.64,4.65,4.63,4.64,118400.0,4.64,4.65,4.63,4.64,118400.0
2015-04-17 10:30:00,4.64,4.65,4.63,4.63,92000.0,4.64,4.65,4.63,4.63,92000.0
2015-04-17 11:00:00,4.63,4.64,4.61,4.63,42400.0,4.63,4.64,4.61,4.63,42400.0
2015-04-17 11:30:00,4.63,4.63,4.62,4.63,49600.0,4.63,4.63,4.62,4.63,49600.0
2015-04-17 12:00:00,4.63,4.64,4.63,4.63,31200.0,4.63,4.64,4.63,4.63,31200.0
2015-04-17 12:30:00,4.63,4.64,4.63,4.64,40800.0,4.63,4.64,4.63,4.64,40800.0
2015-04-17 13:00:00,4.64,4.66,4.64,4.66,32800.0,4.64,4.66,4.64,4.66,32800.0
2015-04-17 13:30:00,4.66,4.66,4.64,4.64,33600.0,4.66,4.66,4.64,4.64,33600.0
2015-04-17 14:00:00,4.64,4.65,4.63,4.63,32000.0,4.64,4.65,4.63,4.63,32000.0
2015-04-17 14:30:00,4.63,4.64,4.62,4.62,20800.0,4.63,4.64,4.62,4.62,20800.0
2015-04-17 15:00:00,4.62,4.63,4.61,4.62,360800.0,4.62,4.63,4.61,4.62,360800.0
2015-04-17 15:30:00,4.62,4.63,4.62,4.63,217600.0,4.62,4.63,4.62,4.63,217600.0
2015-04-20 09:30:00,4.66,4.7,4.64,4.66,40000.0,4.66,4.7,4.64,4.66,40000.0
2015-04-20 10:00:00,4.66,4.67,4.65,4.67,48000.0,4.66,4.67,4.65,4.67,48000.0
2015-04-20 10:30:00,4.67,4.68,4.66,4.68,73600.0,4.67,4.68,4.66,4.68,73600.0
2015-04-20 11:00:00,4.68,4.69,4.68,4.68,138400.0,4.68,4.69,4.68,4.68,138400.0
2015-04-20 11:30:00,4.68,4.69,4.68,4.69,44800.0,4.68,4.69,4.68,4.69,44800.0
2015-04-20 12:00:00,4.69,4.7,4.68,4.69,68000.0,4.69,4.7,4.68,4.69,68000.0
2015-04-20 12:30:00,4.69,4.69,4.68,4.69,34400.0,4.69,4.69,4.68,4.69,34400.0
2015-04-20 13:00:00,4.69,4.69,4.68,4.68,22400.0,4.69,4.69,4.68,4.68,22400.0
2015-04-20 13:30:00,4.68,4.68,4.67,4.67,36800.0,4.68,4.68,4.67,4.67,36800.0
2015-04-20 14:00:00,4.67,4.68,4.67,4.68,32000.0,4.67,4.68,4.67,4.68,32000.0
2015-04-20 14:30:00,4.68,4.68,4.68,4.68,45600.0,4.68,4.68,4.68,4.68,45600.0
2015-04-20 15:00:00,4.68,4.68,4.67,4.67,50400.0,4.68,4.68,4.67,4.67,50400.0
2015-04-20 15:30:00,4.67,4.68,4.67,4.67,224800.0,4.67,4.68,4.67,4.67,224800.0
2015-04-21 09:30:00,4.71,4.71,4.66,4.67,152800.0,4.71,4.71,4.66,4.67,152800.0
2015-04-21 10:00:00,4.67,4.69,4.66,4.68,38400.0,4.67,4.69,4.66,4.68,38400.0
2015-04-21 10:30:00,4.68,4.69,4.68,4.68,67200.0,4.68,4.69,4.68,4.68,67200.0
2015-04-21 11:00:00,4.68,4.69,4.68,4.69,40800.0,4.68,4.69,4.68,4.69,40800.0
2015-04-21 11:30:00,4.68,4.69,4.68,4.68,25600.0,4.68,4.69,4.68,4.68,25600.0
2015-04-21 12:00:00,4.67,4.67,4.66,4.66,72800.0,4.67,4.67,4.66,4.66,72800.0
2015-04-21 12:30:00,4.67,4.67,4.66,4.66,95200.0,4.67,4.67,4.66,4.66,95200.0
2015-04-21 13:00:00,4.66,4.66,4.65,4.65,227200.0,4.66,4.66,4.65,4.65,227200.0
2015-04-21 13:30:00,4.66,4.66,4.65,4.65,179200.0,4.66,4.66,4.65,4.65,179200.0
2015-04-21 14:00:00,4.65,4.66,4.65,4.66,355200.0,4.65,4.66,4.65,4.66,355200.0
2015-04-21 14:30:00,4.66,4.66,4.65,4.66,167200.0,4.66,4.66,4.65,4.66,167200.0
2015-04-21 15:00:00,4.66,4.66,4.65,4.66,392000.0,4.66,4.66,4.65,4.66,392000.0
2015-04-21 15:30:00,4.66,4.67,4.65,4.67,284800.0,4.66,4.67,4.65,4.67,284800.0
2015-04-22 09:30:00,4.69,4.69,4.62,4.63,119200.0,4.69,4.69,4.62,4.63,119200.0
2015-04-22 10:00:00,4.65,4.67,4.64,4.67,108000.0,4.65,4.67,4.64,4.67,108000.0
2015-04-22 10:30:00,4.66,4.67,4.65,4.65,76800.0,4.66,4.67,4.65,4.65,76800.0
2015-04-22 11:00:00,4.66,4.66,4.65,4.65,43200.0,4.66,4.66,4.65,4.65,43200.0
2015-04-22 11:30:00,4.65,4.66,4.65,4.65,44000.0,4.65,4.66,4.65,4.65,44000.0
2015-04-22 12:00:00,4.65,4.65,4.65,4.65,199200.0,4.65,4.65,4.65,4.65,199200.0
2015-04-22 12:30:00,4.65,4.65,4.64,4.64,80000.0,4.65,4.65,4.64,4.64,80000.0
2015-04-22 13:00:00,4.64,4.65,4.64,4.64,68000.0,4.64,4.65,4.64,4.64,68000.0
2015-04-22 13:30:00,4.64,4.65,4.64,4.64,73600.0,4.64,4.65,4.64,4.64,73600.0
2015-04-22 14:00:00,4.65,4.65,4.64,4.64,136800.0,4.65,4.65,4.64,4.64,136800.0
2015-04-22 14:30:00,4.64,4.65,4.64,4.65,115200.0,4.64,4.65,4.64,4.65,115200.0
2015-04-22 15:00:00,4.64,4.65,4.64,4.65,111200.0,4.64,4.65,4.64,4.65,111200.0
2015-04-22 15:30:00,4.65,4.65,4.64,4.65,340800.0,4.65,4.65,4.64,4.65,340800.0
2015-04-23 09:30:00,4.63,4.67,4.63,4.67,77600.0,4.63,4.67,4.63,4.67,77600.0
2015-04-23 10:00:00,4.67,4.67,4.65,4.65,44000.0,4.67,4.67,4.65,4.65,44000.0
2015-04-23 10:30:00,4.65,4.66,4.65,4.66,35200.0,4.65,4.66,4.65,4.66,35200.0
2015-04-23 11:00:00,4.66,4.67,4.66,4.67,36000.0,4.66,4.67,4.66,4.67,36000.0
2015-04-23 11:30:00,4.67,4.67,4.66,4.67,68800.0,4.67,4.67,4.66,4.67,68800.0
2015-04-23 12:00:00,4.67,4.67,4.66,4.66,56000.0,4.67,4.67,4.66,4.66,56000.0
2015-04-23 12:30:00,4.66,4.67,4.66,4.67,36000.0,4.66,4.67,4.66,4.67,36000.0
2015-04-23 13:00:00,4.67,4.67,4.66,4.67,36800.0,4.67,4.67,4.66,4.67,36800.0
2015-04-23 13:30:00,4.67,4.67,4.66,4.66,24000.0,4.67,4.67,4.66,4.66,24000.0
2015-04-23 14:00:00,4.67,4.67,4.66,4.67,48800.0,4.67,4.67,4.66,4.67,48800.0
2015-04-23 14:30:00,4.67,4.67,4.66,4.66,60800.0,4.67,4.67,4.66,4.66,60800.0
2015-04-23 15:00:00,4.66,4.67,4.66,4.67,120800.0,4.66,4.67,4.66,4.67,120800.0
2015-04-23 15:30:00,4.67,4.67,4.66,4.67,173600.0,4.67,4.67,4.66,4.67,173600.0
2015-04-24 09:30:00,4.68,4.68,4.64,4.65,64800.0,4.68,4.68,4.64,4.65,64800.0
2015-04-24 10:00:00,4.65,4.66,4.64,4.66,36800.0,4.65,4.66,4.64,4.66,36800.0
2015-04-24 10:30:00,4.66,4.66,4.65,4.66,31200.0,4.66,4.66,4.65,4.66,31200.0
2015-04-24 11:00:00,4.66,4.66,4.65,4.66,52800.0,4.66,4.66,4.65,4.66,52800.0
2015-04-24 11:30:00,4.66,4.66,4.65,4.66,91200.0,4.66,4.66,4.65,4.66,91200.0
2015-04-24 12:00:00,4.66,4.66,4.65,4.65,41600.0,4.66,4.66,4.65,4.65,41600.0
2015-04-24 12:30:00,4.66,4.66,4.65,4.65,36000.0,4.66,4.66,4.65,4.65,36000.0
2015-04-24 13:00:00,4.65,4.65,4.65,4.65,37600.0,4.65,4.65,4.65,4.65,37600.0
2015-04-24 13:30:00,4.65,4.66,4.65,4.65,88000.0,4.65,4.66,4.65,4.65,88000.0
2015-04-24 14:00:00,4.65,4.65,4.64,4.64,84800.0,4.65,4.65,4.64,4.64,84800.0
2015-04-24 14:30:00,4.64,4.65,4.64,4.64,130400.0,4.64,4.65,4.64,4.64,130400.0
2015-04-24 15:00:00,4.64,4.64,4.64,4.64,72000.0,4.64,4.64,4.64,4.64,72000.0
2015-04-24 15:30:00,4.64,4.65,4.64,4.65,228800.0,4.64,4.65,4.64,4.65,228800.0
2015-04-27 09:30:00,4.66,4.71,4.62,4.66,141600.0,4.66,4.71,4.62,4.66,141600.0
2015-04-27 10:00:00,4.66,4.66,4.65,4.66,152000.0,4.66,4.66,4.65,4.66,152000.0
2015-04-27 10:30:00,4.66,4.66,4.64,4.64,141600.0,4.66,4.66,4.64,4.64,141600.0
2015-04-27 11:00:00,4.64,4.65,4.64,4.64,62400.0,4.64,4.65,4.64,4.64,62400.0
2015-04-27 11:30:00,4.64,4.65,4.63,4.63,48800.0,4.64,4.65,4.63,4.63,48800.0
2015-04-27 12:00:00,4.63,4.63,4.6,4.6,146400.0,4.63,4.63,4.6,4.6,146400.0
2015-04-27 12:30:00,4.6,4.6,4.59,4.59,193600.0,4.6,4.6,4.59,4.59,193600.0
2015-04-27 13:00:00,4.59,4.59,4.57,4.58,250400.0,4.59,4.59,4.57,4.58,250400.0
2015-04-27 13:30:00,4.57,4.59,4.57,4.59,296000.0,4.57,4.59,4.57,4.59,296000.0
2015-04-27 14:00:00,4.58,4.59,4.58,4.59,134400.0,4.58,4.59,4.58,4.59,134400.0
2015-04-27 14:30:00,4.59,4.59,4.58,4.59,137600.0,4.59,4.59,4.58,4.59,137600.0
2015-04-27 15:00:00,4.59,4.59,4.58,4.59,191200.0,4.59,4.59,4.58,4.59,191200.0
2015-04-27 15:30:00,4.58,4.59,4.58,4.58,455200.0,4.58,4.59,4.58,4.58,455200.0
2015-04-28 09:30:00,4.5,4.57,4.5,4.56,514400.0,4.5,4.57,4.5,4.56,514400.0
2015-04-28 10:00:00,4.56,4.56,4.53,4.55,508800.0,4.56,4.56,4.53,4.55,508800.0
2015-04-28 10:30:00,4.55,4.56,4.55,4.56,88000.0,4.55,4.56,4.55,4.56,88000.0
2015-04-28 11:00:00,4.56,4.57,4.56,4.57,77600.0,4.56,4.57,4.56,4.57,77600.0
2015-04-28 11:30:00,4.57,4.58,4.56,4.57,148000.0,4.57,4.58,4.56,4.57,148000.0
2015-04-28 12:00:00,4.57,4.58,4.57,4.58,121600.0,4.57,4.58,4.57,4.58,121600.0
2015-04-28 12:30:00,4.58,4.58,4.57,4.58,92800.0,4.58,4.58,4.57,4.58,92800.0
2015-04-28 13:00:00,4.58,4.58,4.57,4.58,78400.0,4.58,4.58,4.57,4.58,78400.0
2015-04-28 13:30:00,4.58,4.58,4.56,4.57,288800.0,4.58,4.58,4.56,4.57,288800.0
2015-04-28 14:00:00,4.57,4.58,4.57,4.57,316000.0,4.57,4.58,4.57,4.57,316000.0
2015-04-28 14:30:00,4.57,4.58,4.57,4.57,112800.0,4.57,4.58,4.57,4.57,112800.0
2015-04-28 15:00:00,4.57,4.58,4.57,4.57,284800.0,4.57,4.58,4.57,4.57,284800.0
2015-04-28 15:30:00,4.57,4.58,4.57,4.57,643200.0,4.57,4.58,4.57,4.57,643200.0
2015-04-29 09:30:00,4.57,4.58,4.55,4.57,124000.0,4.57,4.58,4.55,4.57,124000.0
2015-04-29 10:00:00,4.57,4.58,4.56,4.57,35200.0,4.57,4.58,4.56,4.57,35200.0
2015-04-29 10:30:00,4.56,4.57,4.56,4.57,118400.0,4.56,4.57,4.56,4.57,118400.0
2015-04-29 11:00:00,4.58,4.58,4.56,4.56,129600.0,4.58,4.58,4.56,4.56,129600.0
2015-04-29 11:30:00,4.57,4.57,4.56,4.56,15200.0,4.57,4.57,4.56,4.56,15200.0
2015-04-29 12:00:00,4.56,4.56,4.52,4.52,68800.0,4.56,4.56,4.52,4.52,68800.0
2015-04-29 12:30:00,4.52,4.52,4.51,4.52,60000.0,4.52,4.52,4.51,4.52,60000.0
2015-04-29 13:00:00,4.52,4.53,4.51,4.52,35200.0,4.52,4.53,4.51,4.52,35200.0
2015-04-29 13:30:00,4.52,4.54,4.52,4.54,74400.0,4.52,4.54,4.52,4.54,74400.0
2015-04-29 14:00:00,4.53,4.54,4.52,4.54,92800.0,4.53,4.54,4.52,4.54,92800.0
2015-04-29 14:30:00,4.53,4.55,4.53,4.53,56000.0,4.53,4.55,4.53,4.53,56000.0
2015-04-29 15:00:00,4.53,4.54,4.53,4.53,97600.0,4.53,4.54,4.53,4.53,97600.0
2015-04-29 15:30:00,4.53,4.54,4.53,4.53,389600.0,4.53,4.54,4.53,4.53,389600.0
2015-04-30 09:30:00,4.5,4.53,4.5,4.5,405600.0,4.5,4.53,4.5,4.5,405600.0
2015-04-30 10:00:00,4.5,4.51,4.49,4.49,194400.0,4.5,4.51,4.49,4.49,194400.0
2015-04-30 10:30:00,4.5,4.51,4.5,4.5,186400.0,4.5,4.51,4.5,4.5,186400.0
2015-04-30 11:00:00,4.5,4.53,4.5,4.51,152000.0,4.5,4.53,4.5,4.51,152000.0
2015-04-30 11:30:00,4.51,4.52,4.48,4.49,373600.0,4.51,4.52,4.48,4.49,373600.0
2015-04-30 12:00:00,4.49,4.5,4.48,4.49,104000.0,4.49,4.5,4.48,4.49,104000.0
2015-04-30 12:30:00,4.49,4.5,4.49,4.49,130400.0,4.49,4.5,4.49,4.49,130400.0
2015-04-30 13:00:00,4.49,4.5,4.48,4.48,172800.0,4.49,4.5,4.48,4.48,172800.0
2015-04-30 13:30:00,4.48,4.49,4.46,4.47,143200.0,4.48,4.49,4.46,4.47,143200.0
2015-04-30 14:00:00,4.47,4.47,4.46,4.46,210400.0,4.47,4.47,4.46,4.46,210400.0
2015-04-30 14:30:00,4.46,4.46,4.45,4.45,230400.0,4.46,4.46,4.45,4.45,230400.0
2015-04-30 15:00:00,4.45,4.45,4.43,4.45,344800.0,4.45,4.45,4.43,4.45,344800.0
2015-04-30 15:30:00,4.45,4.46,4.45,4.45,480000.0,4.45,4.46,4.45,4.45,480000.0
2015-05-01 09:30:00,4.48,4.52,4.47,4.49,215200.0,4.48,4.52,4.47,4.49,215200.0
2015-05-01 10:00:00,4.48,4.49,4.47,4.48,114400.0,4.48,4.49,4.47,4.48,114400.0
2015-05-01 10:30:00,4.48,4.49,4.47,4.48,134400.0,4.48,4.49,4.47,4.48,134400.0
2015-05-01 11:00:00,4.48,4.49,4.48,4.48,82400.0,4.48,4.49,4.48,4.48,82400.0
2015-05-01 11:30:00,4.49,4.49,4.47,4.48,144800.0,4.49,4.49,4.47,4.48,144800.0
2015-05-01 12:00:00,4.48,4.48,4.47,4.48,116800.0,4.48,4.48,4.47,4.48,116800.0
2015-05-01 12:30:00,4.48,4.49,4.48,4.49,204000.0,4.48,4.49,4.48,4.49,204000.0
2015-05-01 13:00:00,4.49,4.49,4.47,4.48,119200.0,4.49,4.49,4.47,4.48,119200.0
2015-05-01 13:30:00,4.48,4.48,4.47,4.48,136000.0,4.48,4.48,4.47,4.48,136000.0
2015-05-01 14:00:00,4.48,4.49,4.48,4.49,187200.0,4.48,4.49,4.48,4.49,187200.0
2015-05-01 14:30:00,4.49,4.49,4.48,4.48,180800.0,4.49,4.49,4.48,4.48,180800.0
2015-05-01 15:00:00,4.48,4.48,4.47,4.47,176800.0,4.48,4.48,4.47,4.47,176800.0
2015-05-01 15:30:00,4.47,4.48,4.47,4.47,575200.0,4.47,4.48,4.47,4.47,575200.0
2015-05-04 09:30:00,4.49,4.54,4.49,4.51,174400.0,4.49,4.54,4.49,4.51,174400.0
2015-05-04 10:00:00,4.51,4.52,4.51,4.52,131200.0,4.51,4.52,4.51,4.52,131200.0
2015-05-04 10:30:00,4.52,4.52,4.51,4.52,128800.0,4.52,4.52,4.51,4.52,128800.0
2015-05-04 11:00:00,4.52,4.53,4.51,4.52,76800.0,4.52,4.53,4.51,4.52,76800.0
2015-05-04 11:30:00,4.51,4.52,4.51,4.51,90400.0,4.51,4.52,4.51,4.51,90400.0
2015-05-04 12:00:00,4.51,4.52,4.51,4.52,100800.0,4.51,4.52,4.51,4.52,100800.0
2015-05-04 12:30:00,4.52,4.52,4.5,4.52,100800.0,4.52,4.52,4.5,4.52,100800.0
2015-05-04 13:00:00,4.52,4.52,4.51,4.51,92800.0,4.52,4.52,4.51,4.51,92800.0
2015-05-04 13:30:00,4.51,4.51,4.51,4.51,80800.0,4.51,4.51,4.51,4.51,80800.0
2015-05-04 14:00:00,4.51,4.52,4.51,4.52,116800.0,4.51,4.52,4.51,4.52,116800.0
2015-05-04 14:30:00,4.52,4.52,4.51,4.51,154400.0,4.52,4.52,4.51,4.51,154400.0
2015-05-04 15:00:00,4.51,4.52,4.51,4.51,201600.0,4.51,4.52,4.51,4.51,201600.0
2015-05-04 15:30:00,4.51,4.51,4.49,4.5,420800.0,4.51,4.51,4.49,4.5,420800.0
2015-05-05 09:30:00,4.5,4.51,4.47,4.48,196000.0,4.5,4.51,4.47,4.48,196000.0
2015-05-05 10:00:00,4.47,4.48,4.45,4.46,319200.0,4.47,4.48,4.45,4.46,319200.0
2015-05-05 10:30:00,4.46,4.47,4.45,4.45,91200.0,4.46,4.47,4.45,4.45,91200.0
2015-05-05 11:00:00,4.45,4.46,4.43,4.43,236000.0,4.45,4.46,4.43,4.43,236000.0
2015-05-05 11:30:00,4.43,4.43,4.41,4.42,218400.0,4.43,4.43,4.41,4.42,218400.0
2015-05-05 12:00:00,4.42,4.43,4.42,4.42,207200.0,4.42,4.43,4.42,4.42,207200.0
2015-05-05 12:30:00,4.42,4.43,4.41,4.42,103200.0,4.42,4.43,4.41,4.42,103200.0
2015-05-05 13:00:00,4.42,4.42,4.39,4.39,208000.0,4.42,4.42,4.39,4.39,208000.0
2015-05-05 13:30:00,4.4,4.41,4.4,4.41,136800.0,4.4,4.41,4.4,4.41,136800.0
2015-05-05 14:00:00,4.41,4.41,4.39,4.39,196800.0,4.41,4.41,4.39,4.39,196800.0
2015-05-05 14:30:00,4.4,4.4,4.39,4.39,180800.0,4.4,4.4,4.39,4.39,180800.0
2015-05-05 15:00:00,4.39,4.41,4.38,4.41,290400.0,4.39,4.41,4.38,4.41,290400.0
2015-05-05 15:30:00,4.41,4.41,4.39,4.4,823200.0,4.41,4.41,4.39,4.4,823200.0
2015-05-06 09:30:00,4.39,4.4,4.35,4.36,237600.0,4.39,4.4,4.35,4.36,237600.0
2015-05-06 10:00:00,4.36,4.38,4.35,4.37,408800.0,4.36,4.38,4.35,4.37,408800.0
2015-05-06 10:30:00,4.37,4.37,4.35,4.37,760800.0,4.37,4.37,4.35,4.37,760800.0
2015-05-06 11:00:00,4.37,4.39,4.37,4.39,380000.0,4.37,4.39,4.37,4.39,380000.0
2015-05-06 11:30:00,4.39,4.39,4.38,4.38,190400.0,4.39,4.39,4.38,4.38,190400.0
2015-05-06 12:00:00,4.38,4.38,4.36,4.37,583200.0,4.38,4.38,4.36,4.37,583200.0
2015-05-06 12:30:00,4.37,4.38,4.37,4.37,184000.0,4.37,4.38,4.37,4.37,184000.0
2015-05-06 13:00:00,4.37,4.37,4.36,4.37,506400.0,4.37,4.37,4.36,4.37,506400.0
2015-05-06 13:30:00,4.37,4.38,4.37,4.37,132000.0,4.37,4.38,4.37,4.37,132000.0
2015-05-06 14:00:00,4.37,4.38,4.37,4.37,118400.0,4.37,4.38,4.37,4.37,118400.0
2015-05-06 14:30:00,4.37,4.37,4.36,4.37,180800.0,4.37,4.37,4.36,4.37,180800.0
2015-05-06 15:00:00,4.37,4.37,4.36,4.37,219200.0,4.37,4.37,4.36,4.37,219200.0
2015-05-06 15:30:00,4.37,4.38,4.37,4.38,532000.0,4.37,4.38,4.37,4.38,532000.0
2015-05-07 09:30:00,4.37,4.42,4.37,4.38,148000.0,4.37,4.42,4.37,4.38,148000.0
2015-05-07 10:00:00,4.39,4.4,4.38,4.38,95200.0,4.39,4.4,4.38,4.38,95200.0
2015-05-07 10:30:00,4.39,4.4,4.39,4.39,264800.0,4.39,4.4,4.39,4.39,264800.0
2015-05-07 11:00:00,4.4,4.4,4.38,4.39,364000.0,4.4,4.4,4.38,4.39,364000.0
2015-05-07 11:30:00,4.39,4.39,4.38,4.38,72000.0,4.39,4.39,4.38,4.38,72000.0
2015-05-07 12:00:00,4.38,4.39,4.38,4.39,257600.0,4.38,4.39,4.38,4.39,257600.0
2015-05-07 12:30:00,4.39,4.39,4.38,4.39,393600.0,4.39,4.39,4.38,4.39,393600.0
2015-05-07 13:00:00,4.39,4.39,4.38,4.39,218400.0,4.39,4.39,4.38,4.39,218400.0
2015-05-07 13:30:00,4.39,4.39,4.38,4.38,180000.0,4.39,4.39,4.38,4.38,180000.0
2015-05-07 14:00:00,4.39,4.39,4.38,4.39,280800.0,4.39,4.39,4.38,4.39,280800.0
2015-05-07 14:30:00,4.39,4.39,4.38,4.39,316000.0,4.39,4.39,4.38,4.39,316000.0
2015-05-07 15:00:00,4.39,4.4,4.39,4.4,332800.0,4.39,4.4,4.39,4.4,332800.0
2015-05-07 15:30:00,4.4,4.4,4.38,4.39,265600.0,4.4,4.4,4.38,4.39,265600.0
2015-05-08 09:30:00,4.43,4.44,4.41,4.42,372000.0,4.43,4.44,4.41,4.42,372000.0
2015-05-08 10:00:00,4.42,4.43,4.4,4.4,480800.0,4.42,4.43,4.4,4.4,480800.0
2015-05-08 10:30:00,4.4,4.41,4.39,4.4,348000.0,4.4,4.41,4.39,4.4,348000.0
2015-05-08 11:00:00,4.4,4.4,4.4,4.4,168000.0,4.4,4.4,4.4,4.4,168000.0
2015-05-08 11:30:00,4.4,4.41,4.4,4.41,164800.0,4.4,4.41,4.4,4.41,164800.0
2015-05-08 12:00:00,4.41,4.41,4.4,4.41,100000.0,4.41,4.41,4.4,4.41,100000.0
2015-05-08 12:30:00,4.41,4.41,4.4,4.4,64800.0,4.41,4.41,4.4,4.4,64800.0
2015-05-08 13:00:00,4.4,4.41,4.39,4.39,121600.0,4.4,4.41,4.39,4.39,121600.0
2015-05-08 13:30:00,4.39,4.4,4.38,4.39,176000.0,4.39,4.4,4.38,4.39,176000.0
2015-05-08 14:00:00,4.39,4.39,4.39,4.39,180800.0,4.39,4.39,4.39,4.39,180800.0
2015-05-08 14:30:00,4.39,4.4,4.39,4.39,83200.0,4.39,4.4,4.39,4.39,83200.0
2015-05-08 15:00:00,4.39,4.41,4.39,4.4,111200.0,4.39,4.41,4.39,4.4,111200.0
2015-05-08 15:30:00,4.4,4.4,4.39,4.39,380800.0,4.4,4.4,4.39,4.39,380800.0
2015-05-11 09:30:00,4.39,4.42,4.39,4.41,270400.0,4.39,4.42,4.39,4.41,270400.0
2015-05-11 10:00:00,4.41,4.41,4.4,4.4,52000.0,4.41,4.41,4.4,4.4,52000.0
2015-05-11 10:30:00,4.4,4.42,4.4,4.42,228000.0,4.4,4.42,4.4,4.42,228000.0
2015-05-11 11:00:00,4.42,4.42,4.41,4.41,400000.0,4.42,4.42,4.41,4.41,400000.0
2015-05-11 11:30:00,4.41,4.41,4.41,4.41,240000.0,4.41,4.41,4.41,4.41,240000.0
2015-05-11 12:00:00,4.41,4.41,4.41,4.41,131200.0,4.41,4.41,4.41,4.41,131200.0
2015-05-11 12:30:00,4.41,4.41,4.41,4.41,97600.0,4.41,4.41,4.41,4.41,97600.0
2015-05-11 13:00:00,4.41,4.41,4.41,4.41,171200.0,4.41,4.41,4.41,4.41,171200.0
2015-05-11 13:30:00,4.41,4.41,4.41,4.41,183200.0,4.41,4.41,4.41,4.41,183200.0
2015-05-11 14:00:00,4.41,4.41,4.4,4.41,294400.0,4.41,4.41,4.4,4.41,294400.0
2015-05-11 14:30:00,4.41,4.41,4.4,4.4,160000.0,4.41,4.41,4.4,4.4,160000.0
2015-05-11 15:00:00,4.4,4.4,4.4,4.4,259200.0,4.4,4.4,4.4,4.4,259200.0
2015-05-11 15:30:00,4.4,4.4,4.39,4.39,503200.0,4.4,4.4,4.39,4.39,503200.0
2015-05-12 09:30:00,4.38,4.39,4.34,4.36,254400.0,4.38,4.39,4.34,4.36,254400.0
2015-05-12 10:00:00,4.37,4.37,4.35,4.37,80800.0,4.37,4.37,4.35,4.37,80800.0
2015-05-12 10:30:00,4.36,4.39,4.36,4.38,254400.0,4.36,4.39,4.36,4.38,254400.0
2015-05-12 11:00:00,4.38,4.39,4.38,4.38,504000.0,4.38,4.39,4.38,4.38,504000.0
2015-05-12 11:30:00,4.38,4.39,4.38,4.39,152000.0,4.38,4.39,4.38,4.39,152000.0
2015-05-12 12:00:00,4.39,4.39,4.38,4.39,68800.0,4.39,4.39,4.38,4.39,68800.0
2015-05-12 12:30:00,4.39,4.4,4.39,4.39,411200.0,4.39,4.4,4.39,4.39,411200.0
2015-05-12 13:00:00,4.39,4.4,4.39,4.4,472000.0,4.39,4.4,4.39,4.4,472000.0
2015-05-12 13:30:00,4.39,4.4,4.39,4.39,214400.0,4.39,4.4,4.39,4.39,214400.0
2015-05-12 14:00:00,4.39,4.41,4.39,4.41,112800.0,4.39,4.41,4.39,4.41,112800.0
2015-05-12 14:30:00,4.41,4.41,4.4,4.4,224800.0,4.41,4.41,4.4,4.4,224800.0
2015-05-12 15:00:00,4.4,4.41,4.4,4.41,132000.0,4.4,4.41,4.4,4.41,132000.0
2015-05-12 15:30:00,4.41,4.41,4.4,4.4,266400.0,4.41,4.41,4.4,4.4,266400.0
2015-05-13 09:30:00,4.41,4.43,4.4,4.41,46400.0,4.41,4.43,4.4,4.41,46400.0
2015-05-13 10:00:00,4.42,4.42,4.41,4.41,68000.0,4.42,4.42,4.41,4.41,68000.0
2015-05-13 10:30:00,4.41,4.42,4.4,4.41,51200.0,4.41,4.42,4.4,4.41,51200.0
2015-05-13 11:00:00,4.41,4.41,4.38,4.39,127200.0,4.41,4.41,4.38,4.39,127200.0
2015-05-13 11:30:00,4.39,4.39,4.39,4.39,115200.0,4.39,4.39,4.39,4.39,115200.0
2015-05-13 12:00:00,4.39,4.39,4.39,4.39,64800.0,4.39,4.39,4.39,4.39,64800.0
2015-05-13 12:30:00,4.39,4.39,4.38,4.38,102400.0,4.39,4.39,4.38,4.38,102400.0
2015-05-13 13:00:00,4.38,4.39,4.38,4.39,248000.0,4.38,4.39,4.38,4.39,248000.0
2015-05-13 13:30:00,4.39,4.4,4.38,4.39,668000.0,4.39,4.4,4.38,4.39,668000.0
2015-05-13 14:00:00,4.39,4.39,4.38,4.39,83200.0,4.39,4.39,4.38,4.39,83200.0
2015-05-13 14:30:00,4.39,4.39,4.39,4.39,817600.0,4.39,4.39,4.39,4.39,817600.0
2015-05-13 15:00:00,4.39,4.39,4.39,4.39,476000.0,4.39,4.39,4.39,4.39,476000.0
2015-05-13 15:30:00,4.39,4.39,4.38,4.38,704800.0,4.39,4.39,4.38,4.38,704800.0
2015-05-14 09:30:00,4.41,4.46,4.38,4.38,369600.0,4.41,4.46,4.38,4.38,369600.0
2015-05-14 10:00:00,4.39,4.39,4.37,4.38,441600.0,4.39,4.39,4.37,4.38,441600.0
2015-05-14 10:30:00,4.38,4.38,4.37,4.38,503200.0,4.38,4.38,4.37,4.38,503200.0
2015-05-14 11:00:00,4.38,4.38,4.37,4.38,291200.0,4.38,4.38,4.37,4.38,291200.0
2015-05-14 11:30:00,4.38,4.41,4.38,4.41,680000.0,4.38,4.41,4.38,4.41,680000.0
2015-05-14 12:00:00,4.41,4.42,4.41,4.42,162400.0,4.41,4.42,4.41,4.42,162400.0
2015-05-14 12:30:00,4.42,4.43,4.42,4.43,93600.0,4.42,4.43,4.42,4.43,93600.0
2015-05-14 13:00:00,4.43,4.43,4.42,4.43,113600.0,4.43,4.43,4.42,4.43,113600.0
2015-05-14 13:30:00,4.43,4.43,4.43,4.43,120800.0,4.43,4.43,4.43,4.43,120800.0
2015-05-14 14:00:00,4.43,4.43,4.42,4.43,105600.0,4.43,4.43,4.42,4.43,105600.0
2015-05-14 14:30:00,4.43,4.43,4.43,4.43,107200.0,4.43,4.43,4.43,4.43,107200.0
2015-05-14 15:00:00,4.43,4.43,4.43,4.43,176000.0,4.43,4.43,4.43,4.43,176000.0
2015-05-14 15:30:00,4.43,4.43,4.42,4.42,437600.0,4.43,4.43,4.42,4.42,437600.0
2015-05-15 09:30:00,4.42,4.45,4.42,4.43,66400.0,4.42,4.45,4.42,4.43,66400.0
2015-05-15 10:00:00,4.42,4.43,4.41,4.43,149600.0,4.42,4.43,4.41,4.43,149600.0
2015-05-15 10:30:00,4.43,4.43,4.43,4.43,56000.0,4.43,4.43,4.43,4.43,56000.0
2015-05-15 11:00:00,4.43,4.43,4.41,4.41,150400.0,4.43,4.43,4.41,4.41,150400.0
2015-05-15 11:30:00,4.42,4.42,4.4,4.41,116800.0,4.42,4.42,4.4,4.41,116800.0
2015-05-15 12:00:00,4.41,4.41,4.41,4.41,40000.0,4.41,4.41,4.41,4.41,40000.0
2015-05-15 12:30:00,4.4,4.41,4.4,4.41,33600.0,4.4,4.41,4.4,4.41,33600.0
2015-05-15 13:00:00,4.41,4.41,4.4,4.41,48800.0,4.41,4.41,4.4,4.41,48800.0
2015-05-15 13:30:00,4.41,4.42,4.41,4.41,39200.0,4.41,4.42,4.41,4.41,39200.0
2015-05-15 14:00:00,4.41,4.42,4.4,4.4,229600.0,4.41,4.42,4.4,4.4,229600.0
2015-05-15 14:30:00,4.4,4.41,4.39,4.4,144000.0,4.4,4.41,4.39,4.4,144000.0
2015-05-15 15:00:00,4.4,4.42,4.4,4.42,94400.0,4.4,4.42,4.4,4.42,94400.0
2015-05-15 15:30:00,4.42,4.42,4.41,4.41,256800.0,4.42,4.42,4.41,4.41,256800.0
2015-05-18 09:30:00,4.42,4.46,4.42,4.43,108000.0,4.42,4.46,4.42,4.43,108000.0
2015-05-18 10:00:00,4.43,4.44,4.42,4.43,109600.0,4.43,4.44,4.42,4.43,109600.0
2015-05-18 10:30:00,4.43,4.44,4.42,4.43,103200.0,4.43,4.44,4.42,4.43,103200.0
2015-05-18 11:00:00,4.43,4.44,4.43,4.44,100800.0,4.43,4.44,4.43,4.44,100800.0
2015-05-18 11:30:00,4.44,4.44,4.43,4.44,162400.0,4.44,4.44,4.43,4.44,162400.0
2015-05-18 12:00:00,4.44,4.44,4.43,4.44,77600.0,4.44,4.44,4.43,4.44,77600.0
2015-05-18 12:30:00,4.44,4.45,4.43,4.45,187200.0,4.44,4.45,4.43,4.45,187200.0
2015-05-18 13:00:00,4.45,4.45,4.44,4.45,105600.0,4.45,4.45,4.44,4.45,105600.0
2015-05-18 13:30:00,4.45,4.45,4.45,4.45,145600.0,4.45,4.45,4.45,4.45,145600.0
2015-05-18 14:00:00,4.45,4.46,4.45,4.46,128000.0,4.45,4.46,4.45,4.46,128000.0
2015-05-18 14:30:00,4.46,4.46,4.45,4.45,129600.0,4.46,4.46,4.45,4.45,129600.0
2015-05-18 15:00:00,4.45,4.46,4.45,4.45,102400.0,4.45,4.46,4.45,4.45,102400.0
2015-05-18 15:30:00,4.45,4.46,4.45,4.46,219200.0,4.45,4.46,4.45,4.46,219200.0
2015-05-19 09:30:00,4.46,4.48,4.45,4.45,96800.0,4.46,4.48,4.45,4.45,96800.0
2015-05-19 10:00:00,4.45,4.46,4.45,4.46,60800.0,4.45,4.46,4.45,4.46,60800.0
2015-05-19 10:30:00,4.46,4.47,4.46,4.46,54400.0,4.46,4.47,4.46,4.46,54400.0
2015-05-19 11:00:00,4.46,4.47,4.46,4.47,40000.0,4.46,4.47,4.46,4.47,40000.0
2015-05-19 11:30:00,4.47,4.47,4.46,4.46,35200.0,4.47,4.47,4.46,4.46,35200.0
2015-05-19 12:00:00,4.47,4.47,4.46,4.46,18400.0,4.47,4.47,4.46,4.46,18400.0
2015-05-19 12:30:00,4.46,4.47,4.46,4.46,51200.0,4.46,4.47,4.46,4.46,51200.0
2015-05-19 13:00:00,4.47,4.47,4.46,4.46,64000.0,4.47,4.47,4.46,4.46,64000.0
2015-05-19 13:30:00,4.47,4.47,4.47,4.47,79200.0,4.47,4.47,4.47,4.47,79200.0
2015-05-19 14:00:00,4.47,4.47,4.46,4.47,60000.0,4.47,4.47,4.46,4.47,60000.0
2015-05-19 14:30:00,4.47,4.47,4.46,4.46,32000.0,4.47,4.47,4.46,4.46,32000.0
2015-05-19 15:00:00,4.46,4.46,4.46,4.46,72800.0,4.46,4.46,4.46,4.46,72800.0
2015-05-19 15:30:00,4.46,4.46,4.45,4.45,240800.0,4.46,4.46,4.45,4.45,240800.0
2015-05-20 09:30:00,4.47,4.48,4.44,4.46,61600.0,4.47,4.48,4.44,4.46,61600.0
2015-05-20 10:00:00,4.46,4.46,4.45,4.46,28000.0,4.46,4.46,4.45,4.46,28000.0
2015-05-20 10:30:00,4.46,4.47,4.46,4.46,62400.0,4.46,4.47,4.46,4.46,62400.0
2015-05-20 11:00:00,4.46,4.47,4.46,4.46,68000.0,4.46,4.47,4.46,4.46,68000.0
2015-05-20 11:30:00,4.46,4.46,4.46,4.46,25600.0,4.46,4.46,4.46,4.46,25600.0
2015-05-20 12:00:00,4.46,4.46,4.45,4.46,20000.0,4.46,4.46,4.45,4.46,20000.0
2015-05-20 12:30:00,4.46,4.46,4.45,4.45,47200.0,4.46,4.46,4.45,4.45,47200.0
2015-05-20 13:00:00,4.45,4.46,4.45,4.45,112800.0,4.45,4.46,4.45,4.45,112800.0
2015-05-20 13:30:00,4.45,4.45,4.44,4.45,24800.0,4.45,4.45,4.44,4.45,24800.0
2015-05-20 14:00:00,4.45,4.46,4.45,4.46,161600.0,4.45,4.46,4.45,4.46,161600.0
2015-05-20 14:30:00,4.46,4.46,4.45,4.45,43200.0,4.46,4.46,4.45,4.45,43200.0
2015-05-20 15:00:00,4.45,4.45,4.44,4.45,40000.0,4.45,4.45,4.44,4.45,40000.0
2015-05-20 15:30:00,4.45,4.45,4.44,4.45,212800.0,4.45,4.45,4.44,4.45,212800.0
2015-05-21 09:30:00,4.45,4.48,4.41,4.44,68800.0,4.45,4.48,4.41,4.44,68800.0
2015-05-21 10:00:00,4.44,4.46,4.43,4.45,91200.0,4.44,4.46,4.43,4.45,91200.0
2015-05-21 10:30:00,4.45,4.46,4.45,4.46,34400.0,4.45,4.46,4.45,4.46,34400.0
2015-05-21 11:00:00,4.45,4.46,4.45,4.46,34400.0,4.45,4.46,4.45,4.46,34400.0
2015-05-21 11:30:00,4.46,4.46,4.44,4.45,31200.0,4.46,4.46,4.44,4.45,31200.0
2015-05-21 12:00:00,4.45,4.46,4.45,4.46,52800.0,4.45,4.46,4.45,4.46,52800.0
2015-05-21 12:30:00,4.46,4.46,4.45,4.45,42400.0,4.46,4.46,4.45,4.45,42400.0
2015-05-21 13:00:00,4.45,4.46,4.45,4.45,50400.0,4.45,4.46,4.45,4.45,50400.0
2015-05-21 13:30:00,4.45,4.45,4.43,4.44,32800.0,4.45,4.45,4.43,4.44,32800.0
2015-05-21 14:00:00,4.44,4.45,4.43,4.44,91200.0,4.44,4.45,4.43,4.44,91200.0
2015-05-21 14:30:00,4.44,4.44,4.43,4.44,116800.0,4.44,4.44,4.43,4.44,116800.0
2015-05-21 15:00:00,4.44,4.44,4.43,4.43,56800.0,4.44,4.44,4.43,4.43,56800.0
2015-05-21 15:30:00,4.43,4.44,4.43,4.43,262400.0,4.43,4.44,4.43,4.43,262400.0
2015-05-22 09:30:00,4.43,4.46,4.43,4.45,231200.0,4.43,4.46,4.43,4.45,231200.0
2015-05-22 10:00:00,4.46,4.46,4.43,4.43,52800.0,4.46,4.46,4.43,4.43,52800.0
2015-05-22 10:30:00,4.43,4.45,4.43,4.44,76800.0,4.43,4.45,4.43,4.44,76800.0
2015-05-22 11:00:00,4.44,4.44,4.42,4.42,48000.0,4.44,4.44,4.42,4.42,48000.0
2015-05-22 11:30:00,4.43,4.43,4.42,4.43,101600.0,4.43,4.43,4.42,4.43,101600.0
2015-05-22 12:00:00,4.42,4.44,4.42,4.43,147200.0,4.42,4.44,4.42,4.43,147200.0
2015-05-22 12:30:00,4.43,4.43,4.43,4.43,127200.0,4.43,4.43,4.43,4.43,127200.0
2015-05-22 13:00:00,4.43,4.44,4.43,4.43,118400.0,4.43,4.44,4.43,4.43,118400.0
2015-05-22 13:30:00,4.43,4.45,4.43,4.45,123200.0,4.43,4.45,4.43,4.45,123200.0
2015-05-22 14:00:00,4.44,4.45,4.44,4.45,171200.0,4.44,4.45,4.44,4.45,171200.0
2015-05-22 14:30:00,4.45,4.45,4.44,4.44,156800.0,4.45,4.45,4.44,4.44,156800.0
2015-05-22 15:00:00,4.44,4.45,4.44,4.45,130400.0,4.44,4.45,4.44,4.45,130400.0
2015-05-22 15:30:00,4.45,4.45,4.44,4.45,504000.0,4.45,4.45,4.44,4.45,504000.0
2015-05-26 09:30:00,4.45,4.46,4.42,4.42,199200.0,4.45,4.46,4.42,4.42,199200.0
2015-05-26 10:00:00,4.42,4.43,4.42,4.43,130400.0,4.42,4.43,4.42,4.43,130400.0
2015-05-26 10:30:00,4.43,4.45,4.43,4.44,333600.0,4.43,4.45,4.43,4.44,333600.0
2015-05-26 11:00:00,4.43,4.43,4.41,4.41,119200.0,4.43,4.43,4.41,4.41,119200.0
2015-05-26 11:30:00,4.41,4.42,4.41,4.42,79200.0,4.41,4.42,4.41,4.42,79200.0
2015-05-26 12:00:00,4.42,4.42,4.42,4.42,56000.0,4.42,4.42,4.42,4.42,56000.0
2015-05-26 12:30:00,4.42,4.43,4.42,4.42,78400.0,4.42,4.43,4.42,4.42,78400.0
2015-05-26 13:00:00,4.42,4.42,4.41,4.42,98400.0,4.42,4.42,4.41,4.42,98400.0
2015-05-26 13:30:00,4.42,4.42,4.41,4.42,92800.0,4.42,4.42,4.41,4.42,92800.0
2015-05-26 14:00:00,4.41,4.42,4.41,4.41,146400.0,4.41,4.42,4.41,4.41,146400.0
2015-05-26 14:30:00,4.41,4.43,4.41,4.42,408800.0,4.41,4.43,4.41,4.42,408800.0
2015-05-26 15:00:00,4.42,4.42,4.41,4.41,289600.0,4.42,4.42,4.41,4.41,289600.0
2015-05-26 15:30:00,4.42,4.42,4.41,4.42,544000.0,4.42,4.42,4.41,4.42,544000.0
2015-05-27 09:30:00,4.41,4.43,4.41,4.42,105600.0,4.41,4.43,4.41,4.42,105600.0
2015-05-27 10:00:00,4.43,4.43,4.42,4.42,108800.0,4.43,4.43,4.42,4.42,108800.0
2015-05-27 10:30:00,4.42,4.43,4.42,4.43,76800.0,4.42,4.43,4.42,4.43,76800.0
2015-05-27 11:00:00,4.43,4.43,4.42,4.43,120800.0,4.43,4.43,4.42,4.43,120800.0
2015-05-27 11:30:00,4.43,4.44,4.42,4.44,250400.0,4.43,4.44,4.42,4.44,250400.0
2015-05-27 12:00:00,4.44,4.44,4.43,4.43,150400.0,4.44,4.44,4.43,4.43,150400.0
2015-05-27 12:30:00,4.43,4.44,4.43,4.43,156800.0,4.43,4.44,4.43,4.43,156800.0
2015-05-27 13:00:00,4.43,4.45,4.43,4.45,179200.0,4.43,4.45,4.43,4.45,179200.0
2015-05-27 13:30:00,4.45,4.45,4.44,4.44,204000.0,4.45,4.45,4.44,4.44,204000.0
2015-05-27 14:00:00,4.44,4.47,4.44,4.46,305600.0,4.44,4.47,4.44,4.46,305600.0
2015-05-27 14:30:00,4.46,4.47,4.45,4.45,523200.0,4.46,4.47,4.45,4.45,523200.0
2015-05-27 15:00:00,4.46,4.46,4.44,4.45,339200.0,4.46,4.46,4.44,4.45,339200.0
2015-05-27 15:30:00,4.45,4.46,4.44,4.45,941600.0,4.45,4.46,4.44,4.45,941600.0
2015-05-28 09:30:00,4.19,4.28,4.17,4.21,2054400.0,4.19,4.28,4.17,4.21,2054400.0
2015-05-28 10:00:00,4.22,4.27,4.21,4.24,907200.0,4.22,4.27,4.21,4.24,907200.0
2015-05-28 10:30:00,4.24,4.29,4.24,4.26,1012000.0,4.24,4.29,4.24,4.26,1012000.0
2015-05-28 11:00:00,4.26,4.33,4.24,4.31,1179200.0,4.26,4.33,4.24,4.31,1179200.0
2015-05-28 11:30:00,4.31,4.33,4.29,4.3,1081600.0,4.31,4.33,4.29,4.3,1081600.0
2015-05-28 12:00:00,4.3,4.35,4.29,4.35,880000.0,4.3,4.35,4.29,4.35,880000.0
2015-05-28 12:30:00,4.35,4.35,4.33,4.33,640000.0,4.35,4.35,4.33,4.33,640000.0
2015-05-28 13:00:00,4.33,4.36,4.33,4.33,870400.0,4.33,4.36,4.33,4.33,870400.0
2015-05-28 13:30:00,4.33,4.35,4.32,4.32,357600.0,4.33,4.35,4.32,4.32,357600.0
2015-05-28 14:00:00,4.32,4.32,4.31,4.32,468000.0,4.32,4.32,4.31,4.32,468000.0
2015-05-28 14:30:00,4.31,4.33,4.31,4.33,497600.0,4.31,4.33,4.31,4.33,497600.0
2015-05-28 15:00:00,4.33,4.33,4.32,4.32,792800.0,4.33,4.33,4.32,4.32,792800.0
2015-05-28 15:30:00,4.32,4.33,4.3,4.3,2184800.0,4.32,4.33,4.3,4.3,2184800.0
2015-05-29 09:30:00,4.43,4.46,4.36,4.38,1157968.0,4.43,4.46,4.36,4.38,1157968.0
2015-05-29 10:00:00,4.37,4.38,4.35,4.37,513352.0,4.37,4.38,4.35,4.37,513352.0
2015-05-29 10:30:00,4.36,4.37,4.36,4.37,447552.0,4.36,4.37,4.36,4.37,447552.0
2015-05-29 11:00:00,4.37,4.38,4.36,4.36,826608.0,4.37,4.38,4.36,4.36,826608.0
2015-05-29 11:30:00,4.36,4.38,4.36,4.37,1015592.0,4.36,4.38,4.36,4.37,1015592.0
2015-05-29 12:00:00,4.37,4.38,4.36,4.36,569904.0,4.37,4.38,4.36,4.36,569904.0
2015-05-29 12:30:00,4.36,4.37,4.36,4.36,256360.0,4.36,4.37,4.36,4.36,256360.0
2015-05-29 13:00:00,4.36,4.36,4.35,4.36,164000.0,4.36,4.36,4.35,4.36,164000.0
2015-05-29 13:30:00,4.36,4.36,4.35,4.35,624584.0,4.36,4.36,4.35,4.35,624584.0
2015-05-29 14:00:00,4.35,4.35,4.33,4.34,226016.0,4.35,4.35,4.33,4.34,226016.0
2015-05-29 14:30:00,4.34,4.34,4.33,4.33,235416.0,4.34,4.34,4.33,4.33,235416.0
2015-05-29 15:00:00,4.33,4.33,4.33,4.33,827032.0,4.33,4.33,4.33,4.33,827032.0
2015-05-29 15:30:00,4.33,4.33,4.32,4.33,1216840.0,4.33,4.33,4.32,4.33,1216840.0
2015-06-01 09:30:00,4.34,4.35,4.32,4.33,427096.0,4.34,4.35,4.32,4.33,427096.0
2015-06-01 10:00:00,4.33,4.35,4.31,4.32,444352.0,4.33,4.35,4.31,4.32,444352.0
2015-06-01 10:30:00,4.32,4.34,4.31,4.34,253672.0,4.32,4.34,4.31,4.34,253672.0
2015-06-01 11:00:00,4.34,4.35,4.33,4.34,592848.0,4.34,4.35,4.33,4.34,592848.0
2015-06-01 11:30:00,4.35,4.36,4.33,4.33,636440.0,4.35,4.36,4.33,4.33,636440.0
2015-06-01 12:00:00,4.33,4.35,4.33,4.34,343752.0,4.33,4.35,4.33,4.34,343752.0
2015-06-01 12:30:00,4.34,4.35,4.34,4.35,220800.0,4.34,4.35,4.34,4.35,220800.0
2015-06-01 13:00:00,4.35,4.35,4.33,4.33,345728.0,4.35,4.35,4.33,4.33,345728.0
2015-06-01 13:30:00,4.33,4.34,4.32,4.32,261456.0,4.33,4.34,4.32,4.32,261456.0
2015-06-01 14:00:00,4.32,4.33,4.32,4.32,440016.0,4.32,4.33,4.32,4.32,440016.0
2015-06-01 14:30:00,4.32,4.32,4.31,4.32,370192.0,4.32,4.32,4.31,4.32,370192.0
2015-06-01 15:00:00,4.32,4.32,4.31,4.31,454232.0,4.32,4.32,4.31,4.31,454232.0
2015-06-01 15:30:00,4.31,4.31,4.27,4.27,1959568.0,4.31,4.31,4.27,4.27,1959568.0
2015-06-02 09:30:00,4.26,4.28,4.26,4.27,447016.0,4.26,4.28,4.26,4.27,447016.0
2015-06-02 10:00:00,4.27,4.29,4.27,4.29,546224.0,4.27,4.29,4.27,4.29,546224.0
2015-06-02 10:30:00,4.29,4.3,4.28,4.29,287808.0,4.29,4.3,4.28,4.29,287808.0
2015-06-02 11:00:00,4.29,4.3,4.28,4.29,225744.0,4.29,4.3,4.28,4.29,225744.0
2015-06-02 11:30:00,4.29,4.29,4.28,4.29,252864.0,4.29,4.29,4.28,4.29,252864.0
2015-06-02 12:00:00,4.29,4.3,4.29,4.3,284168.0,4.29,4.3,4.29,4.3,284168.0
2015-06-02 12:30:00,4.3,4.3,4.29,4.29,273296.0,4.3,4.3,4.29,4.29,273296.0
2015-06-02 13:00:00,4.29,4.3,4.29,4.29,259128.0,4.29,4.3,4.29,4.29,259128.0
2015-06-02 13:30:00,4.29,4.31,4.29,4.3,226240.0,4.29,4.31,4.29,4.3,226240.0
2015-06-02 14:00:00,4.3,4.31,4.3,4.3,271224.0,4.3,4.31,4.3,4.3,271224.0
2015-06-02 14:30:00,4.3,4.31,4.3,4.3,265328.0,4.3,4.31,4.3,4.3,265328.0
2015-06-02 15:00:00,4.3,4.3,4.29,4.29,350200.0,4.3,4.3,4.29,4.29,350200.0
2015-06-02 15:30:00,4.29,4.3,4.29,4.29,792616.0,4.29,4.3,4.29,4.29,792616.0
2015-06-03 09:30:00,4.29,4.35,4.29,4.31,324304.0,4.29,4.35,4.29,4.31,324304.0
2015-06-03 10:00:00,4.31,4.33,4.31,4.33,382560.0,4.31,4.33,4.31,4.33,382560.0
2015-06-03 10:30:00,4.33,4.33,4.31,4.31,643928.0,4.33,4.33,4.31,4.31,643928.0
2015-06-03 11:00:00,4.32,4.32,4.3,4.31,488784.0,4.32,4.32,4.3,4.31,488784.0
2015-06-03 11:30:00,4.31,4.33,4.31,4.32,389864.0,4.31,4.33,4.31,4.32,389864.0
2015-06-03 12:00:00,4.32,4.32,4.31,4.32,245912.0,4.32,4.32,4.31,4.32,245912.0
2015-06-03 12:30:00,4.32,4.32,4.31,4.32,221952.0,4.32,4.32,4.31,4.32,221952.0
2015-06-03 13:00:00,4.32,4.32,4.31,4.32,328832.0,4.32,4.32,4.31,4.32,328832.0
2015-06-03 13:30:00,4.32,4.32,4.32,4.32,287520.0,4.32,4.32,4.32,4.32,287520.0
2015-06-03 14:00:00,4.32,4.34,4.32,4.33,513960.0,4.32,4.34,4.32,4.33,513960.0
2015-06-03 14:30:00,4.33,4.33,4.32,4.32,373584.0,4.33,4.33,4.32,4.32,373584.0
2015-06-03 15:00:00,4.32,4.32,4.32,4.32,441208.0,4.32,4.32,4.32,4.32,441208.0
2015-06-03 15:30:00,4.32,4.33,4.31,4.32,1131880.0,4.32,4.33,4.31,4.32,1131880.0
2015-06-04 09:30:00,4.44,4.48,4.41,4.47,1145648.0,4.44,4.48,4.41,4.47,1145648.0
2015-06-04 10:00:00,4.47,4.49,4.46,4.47,567096.0,4.47,4.49,4.46,4.47,567096.0
2015-06-04 10:30:00,4.47,4.48,4.46,4.48,424232.0,4.47,4.48,4.46,4.48,424232.0
2015-06-04 11:00:00,4.48,4.48,4.47,4.48,870384.0,4.48,4.48,4.47,4.48,870384.0
2015-06-04 11:30:00,4.48,4.48,4.46,4.47,933816.0,4.48,4.48,4.46,4.47,933816.0
2015-06-04 12:00:00,4.47,4.47,4.46,4.47,231040.0,4.47,4.47,4.46,4.47,231040.0
2015-06-04 12:30:00,4.47,4.48,4.46,4.47,480960.0,4.47,4.48,4.46,4.47,480960.0
2015-06-04 13:00:00,4.47,4.47,4.46,4.46,482384.0,4.47,4.47,4.46,4.46,482384.0
2015-06-04 13:30:00,4.46,4.46,4.46,4.46,182752.0,4.46,4.46,4.46,4.46,182752.0
2015-06-04 14:00:00,4.46,4.46,4.45,4.45,354544.0,4.46,4.46,4.45,4.45,354544.0
2015-06-04 14:30:00,4.45,4.46,4.45,4.45,350488.0,4.45,4.46,4.45,4.45,350488.0
2015-06-04 15:00:00,4.45,4.45,4.44,4.44,440560.0,4.45,4.45,4.44,4.44,440560.0
2015-06-04 15:30:00,4.44,4.45,4.44,4.45,1410976.0,4.44,4.45,4.44,4.45,1410976.0
2015-06-05 09:30:00,4.46,4.48,4.44,4.47,264120.0,4.46,4.48,4.44,4.47,264120.0
2015-06-05 10:00:00,4.47,4.48,4.46,4.47,151272.0,4.47,4.48,4.46,4.47,151272.0
2015-06-05 10:30:00,4.47,4.47,4.46,4.47,215432.0,4.47,4.47,4.46,4.47,215432.0
2015-06-05 11:00:00,4.47,4.48,4.47,4.48,145784.0,4.47,4.48,4.47,4.48,145784.0
2015-06-05 11:30:00,4.48,4.48,4.46,4.46,154128.0,4.48,4.48,4.46,4.46,154128.0
2015-06-05 12:00:00,4.46,4.47,4.46,4.46,126488.0,4.46,4.47,4.46,4.46,126488.0
2015-06-05 12:30:00,4.46,4.47,4.46,4.47,169104.0,4.46,4.47,4.46,4.47,169104.0
2015-06-05 13:00:00,4.47,4.47,4.47,4.47,225200.0,4.47,4.47,4.47,4.47,225200.0
2015-06-05 13:30:00,4.47,4.47,4.46,4.46,131736.0,4.47,4.47,4.46,4.46,131736.0
2015-06-05 14:00:00,4.46,4.46,4.46,4.46,174416.0,4.46,4.46,4.46,4.46,174416.0
2015-06-05 14:30:00,4.46,4.47,4.46,4.47,197704.0,4.46,4.47,4.46,4.47,197704.0
2015-06-05 15:00:00,4.47,4.47,4.46,4.46,244208.0,4.47,4.47,4.46,4.46,244208.0
2015-06-05 15:30:00,4.46,4.47,4.46,4.47,681696.0,4.46,4.47,4.46,4.47,681696.0
2015-06-08 09:30:00,4.45,4.48,4.45,4.46,495224.0,4.45,4.48,4.45,4.46,495224.0
2015-06-08 10:00:00,4.46,4.47,4.46,4.47,221096.0,4.46,4.47,4.46,4.47,221096.0
2015-06-08 10:30:00,4.46,4.47,4.46,4.46,170296.0,4.46,4.47,4.46,4.46,170296.0
2015-06-08 11:00:00,4.46,4.46,4.45,4.45,461288.0,4.46,4.46,4.45,4.45,461288.0
2015-06-08 11:30:00,4.45,4.45,4.44,4.45,269896.0,4.45,4.45,4.44,4.45,269896.0
2015-06-08 12:00:00,4.45,4.46,4.45,4.46,188384.0,4.45,4.46,4.45,4.46,188384.0
2015-06-08 12:30:00,4.46,4.46,4.45,4.45,156520.0,4.46,4.46,4.45,4.45,156520.0
2015-06-08 13:00:00,4.45,4.45,4.45,4.45,174712.0,4.45,4.45,4.45,4.45,174712.0
2015-06-08 13:30:00,4.45,4.45,4.44,4.44,383216.0,4.45,4.45,4.44,4.44,383216.0
2015-06-08 14:00:00,4.45,4.45,4.44,4.45,315680.0,4.45,4.45,4.44,4.45,315680.0
2015-06-08 14:30:00,4.45,4.46,4.45,4.45,267680.0,4.45,4.46,4.45,4.45,267680.0
2015-06-08 15:00:00,4.45,4.46,4.45,4.45,288120.0,4.45,4.46,4.45,4.45,288120.0
2015-06-08 15:30:00,4.45,4.45,4.44,4.44,686760.0,4.45,4.45,4.44,4.44,686760.0
2015-06-09 09:30:00,4.43,4.45,4.43,4.44,117280.0,4.43,4.45,4.43,4.44,117280.0
2015-06-09 10:00:00,4.44,4.45,4.43,4.44,236320.0,4.44,4.45,4.43,4.44,236320.0
2015-06-09 10:30:00,4.44,4.46,4.43,4.45,173416.0,4.44,4.46,4.43,4.45,173416.0
2015-06-09 11:00:00,4.46,4.46,4.45,4.45,131712.0,4.46,4.46,4.45,4.45,131712.0
2015-06-09 11:30:00,4.45,4.45,4.45,4.45,120912.0,4.45,4.45,4.45,4.45,120912.0
2015-06-09 12:00:00,4.45,4.45,4.45,4.45,83912.0,4.45,4.45,4.45,4.45,83912.0
2015-06-09 12:30:00,4.45,4.45,4.45,4.45,47440.0,4.45,4.45,4.45,4.45,47440.0
2015-06-09 13:00:00,4.45,4.45,4.45,4.45,146416.0,4.45,4.45,4.45,4.45,146416.0
2015-06-09 13:30:00,4.45,4.45,4.44,4.45,68616.0,4.45,4.45,4.44,4.45,68616.0
2015-06-09 14:00:00,4.45,4.45,4.45,4.45,137504.0,4.45,4.45,4.45,4.45,137504.0
2015-06-09 14:30:00,4.45,4.46,4.45,4.45,190976.0,4.45,4.46,4.45,4.45,190976.0
2015-06-09 15:00:00,4.45,4.45,4.45,4.45,144504.0,4.45,4.45,4.45,4.45,144504.0
2015-06-09 15:30:00,4.45,4.46,4.45,4.45,464704.0,4.45,4.46,4.45,4.45,464704.0
2015-06-10 09:30:00,4.46,4.48,4.45,4.47,84000.0,4.46,4.48,4.45,4.47,84000.0
2015-06-10 10:00:00,4.48,4.49,4.47,4.48,122792.0,4.48,4.49,4.47,4.48,122792.0
2015-06-10 10:30:00,4.48,4.48,4.47,4.47,287264.0,4.48,4.48,4.47,4.47,287264.0
2015-06-10 11:00:00,4.48,4.49,4.47,4.48,363824.0,4.48,4.49,4.47,4.48,363824.0
2015-06-10 11:30:00,4.48,4.48,4.47,4.47,152816.0,4.48,4.48,4.47,4.47,152816.0
2015-06-10 12:00:00,4.47,4.47,4.46,4.47,89528.0,4.47,4.47,4.46,4.47,89528.0
2015-06-10 12:30:00,4.47,4.47,4.47,4.47,30696.0,4.47,4.47,4.47,4.47,30696.0
2015-06-10 13:00:00,4.47,4.47,4.46,4.46,173672.0,4.47,4.47,4.46,4.46,173672.0
2015-06-10 13:30:00,4.46,4.46,4.46,4.46,101736.0,4.46,4.46,4.46,4.46,101736.0
2015-06-10 14:00:00,4.46,4.47,4.46,4.47,210496.0,4.46,4.47,4.46,4.47,210496.0
2015-06-10 14:30:00,4.46,4.47,4.46,4.47,157112.0,4.46,4.47,4.46,4.47,157112.0
2015-06-10 15:00:00,4.47,4.47,4.46,4.46,715352.0,4.47,4.47,4.46,4.46,715352.0
2015-06-10 15:30:00,4.46,4.47,4.46,4.46,839168.0,4.46,4.47,4.46,4.46,839168.0
2015-06-11 09:30:00,4.47,4.48,4.45,4.47,199472.0,4.47,4.48,4.45,4.47,199472.0
2015-06-11 10:00:00,4.47,4.47,4.46,4.46,114656.0,4.47,4.47,4.46,4.46,114656.0
2015-06-11 10:30:00,4.46,4.47,4.46,4.46,89600.0,4.46,4.47,4.46,4.46,89600.0
2015-06-11 11:00:00,4.46,4.47,4.46,4.47,76032.0,4.46,4.47,4.46,4.47,76032.0
2015-06-11 11:30:00,4.47,4.47,4.46,4.47,90128.0,4.47,4.47,4.46,4.47,90128.0
2015-06-11 12:00:00,4.47,4.47,4.47,4.47,110432.0,4.47,4.47,4.47,4.47,110432.0
2015-06-11 12:30:00,4.47,4.47,4.46,4.47,73944.0,4.47,4.47,4.46,4.47,73944.0
2015-06-11 13:00:00,4.47,4.47,4.46,4.47,108680.0,4.47,4.47,4.46,4.47,108680.0
2015-06-11 13:30:00,4.47,4.47,4.47,4.47,142288.0,4.47,4.47,4.47,4.47,142288.0
2015-06-11 14:00:00,4.47,4.47,4.47,4.47,140488.0,4.47,4.47,4.47,4.47,140488.0
2015-06-11 14:30:00,4.47,4.48,4.47,4.47,174488.0,4.47,4.48,4.47,4.47,174488.0
2015-06-11 15:00:00,4.47,4.48,4.47,4.48,191872.0,4.47,4.48,4.47,4.48,191872.0
2015-06-11 15:30:00,4.48,4.49,4.47,4.49,979664.0,4.48,4.49,4.47,4.49,979664.0
2015-06-12 09:30:00,4.48,4.48,4.47,4.47,147160.0,4.48,4.48,4.47,4.47,147160.0
2015-06-12 10:00:00,4.47,4.47,4.46,4.47,65592.0,4.47,4.47,4.46,4.47,65592.0
2015-06-12 10:30:00,4.47,4.47,4.45,4.46,89016.0,4.47,4.47,4.45,4.46,89016.0
2015-06-12 11:00:00,4.46,4.47,4.46,4.47,138472.0,4.46,4.47,4.46,4.47,138472.0
2015-06-12 11:30:00,4.47,4.48,4.47,4.47,139312.0,4.47,4.48,4.47,4.47,139312.0
2015-06-12 12:00:00,4.47,4.48,4.47,4.48,151704.0,4.47,4.48,4.47,4.48,151704.0
2015-06-12 12:30:00,4.47,4.48,4.47,4.47,87472.0,4.47,4.48,4.47,4.47,87472.0
2015-06-12 13:00:00,4.47,4.48,4.47,4.47,446080.0,4.47,4.48,4.47,4.47,446080.0
2015-06-12 13:30:00,4.47,4.48,4.47,4.48,141296.0,4.47,4.48,4.47,4.48,141296.0
2015-06-12 14:00:00,4.48,4.48,4.48,4.48,83832.0,4.48,4.48,4.48,4.48,83832.0
2015-06-12 14:30:00,4.48,4.48,4.47,4.48,338712.0,4.48,4.48,4.47,4.48,338712.0
2015-06-12 15:00:00,4.48,4.48,4.46,4.47,221032.0,4.48,4.48,4.46,4.47,221032.0
2015-06-12 15:30:00,4.47,4.48,4.47,4.47,590136.0,4.47,4.48,4.47,4.47,590136.0
2015-06-15 09:30:00,4.45,4.47,4.43,4.46,425240.0,4.45,4.47,4.43,4.46,425240.0
2015-06-15 10:00:00,4.46,4.47,4.45,4.46,149888.0,4.46,4.47,4.45,4.46,149888.0
2015-06-15 10:30:00,4.47,4.47,4.44,4.45,401208.0,4.47,4.47,4.44,4.45,401208.0
2015-06-15 11:00:00,4.45,4.46,4.45,4.45,677704.0,4.45,4.46,4.45,4.45,677704.0
2015-06-15 11:30:00,4.45,4.46,4.45,4.46,169808.0,4.45,4.46,4.45,4.46,169808.0
2015-06-15 12:00:00,4.46,4.47,4.46,4.46,186624.0,4.46,4.47,4.46,4.46,186624.0
2015-06-15 12:30:00,4.46,4.46,4.45,4.45,188744.0,4.46,4.46,4.45,4.45,188744.0
2015-06-15 13:00:00,4.45,4.47,4.45,4.47,306432.0,4.45,4.47,4.45,4.47,306432.0
2015-06-15 13:30:00,4.47,4.47,4.46,4.47,246160.0,4.47,4.47,4.46,4.47,246160.0
2015-06-15 14:00:00,4.47,4.48,4.47,4.47,191120.0,4.47,4.48,4.47,4.47,191120.0
2015-06-15 14:30:00,4.47,4.47,4.46,4.46,126592.0,4.47,4.47,4.46,4.46,126592.0
2015-06-15 15:00:00,4.46,4.47,4.46,4.47,318520.0,4.46,4.47,4.46,4.47,318520.0
2015-06-15 15:30:00,4.47,4.48,4.46,4.46,642144.0,4.47,4.48,4.46,4.46,642144.0
2015-06-16 09:30:00,4.46,4.48,4.45,4.48,227056.0,4.46,4.48,4.45,4.48,227056.0
2015-06-16 10:00:00,4.48,4.49,4.48,4.48,126432.0,4.48,4.49,4.48,4.48,126432.0
2015-06-16 10:30:00,4.48,4.49,4.48,4.48,107344.0,4.48,4.49,4.48,4.48,107344.0
2015-06-16 11:00:00,4.49,4.49,4.48,4.49,260056.0,4.49,4.49,4.48,4.49,260056.0
2015-06-16 11:30:00,4.49,4.49,4.48,4.48,105088.0,4.49,4.49,4.48,4.48,105088.0
2015-06-16 12:00:00,4.48,4.49,4.48,4.48,97040.0,4.48,4.49,4.48,4.48,97040.0
2015-06-16 12:30:00,4.48,4.49,4.48,4.48,169368.0,4.48,4.49,4.48,4.48,169368.0
2015-06-16 13:00:00,4.49,4.49,4.48,4.49,113536.0,4.49,4.49,4.48,4.49,113536.0
2015-06-16 13:30:00,4.49,4.49,4.48,4.49,256232.0,4.49,4.49,4.48,4.49,256232.0
2015-06-16 14:00:00,4.49,4.52,4.49,4.52,210504.0,4.49,4.52,4.49,4.52,210504.0
2015-06-16 14:30:00,4.52,4.52,4.5,4.51,181072.0,4.52,4.52,4.5,4.51,181072.0
2015-06-16 15:00:00,4.5,4.51,4.5,4.51,288968.0,4.5,4.51,4.5,4.51,288968.0
2015-06-16 15:30:00,4.5,4.51,4.5,4.5,503608.0,4.5,4.51,4.5,4.5,503608.0
2015-06-17 09:30:00,4.5,4.52,4.49,4.51,196208.0,4.5,4.52,4.49,4.51,196208.0
2015-06-17 10:00:00,4.51,4.51,4.48,4.49,209136.0,4.51,4.51,4.48,4.49,209136.0
2015-06-17 10:30:00,4.49,4.49,4.47,4.49,281592.0,4.49,4.49,4.47,4.49,281592.0
2015-06-17 11:00:00,4.49,4.49,4.48,4.48,151976.0,4.49,4.49,4.48,4.48,151976.0
2015-06-17 11:30:00,4.48,4.48,4.47,4.47,218704.0,4.48,4.48,4.47,4.47,218704.0
2015-06-17 12:00:00,4.47,4.48,4.46,4.46,245000.0,4.47,4.48,4.46,4.46,245000.0
2015-06-17 12:30:00,4.46,4.46,4.46,4.46,141656.0,4.46,4.46,4.46,4.46,141656.0
2015-06-17 13:00:00,4.46,4.46,4.45,4.46,219672.0,4.46,4.46,4.45,4.46,219672.0
2015-06-17 13:30:00,4.46,4.46,4.45,4.46,399968.0,4.46,4.46,4.45,4.46,399968.0
2015-06-17 14:00:00,4.46,4.48,4.46,4.46,379872.0,4.46,4.48,4.46,4.46,379872.0
2015-06-17 14:30:00,4.46,4.49,4.46,4.48,188816.0,4.46,4.49,4.46,4.48,188816.0
2015-06-17 15:00:00,4.48,4.48,4.46,4.47,333760.0,4.48,4.48,4.46,4.47,333760.0
2015-06-17 15:30:00,4.47,4.47,4.46,4.46,691224.0,4.47,4.47,4.46,4.46,691224.0
2015-06-18 09:30:00,4.48,4.5,4.48,4.5,121520.0,4.48,4.5,4.48,4.5,121520.0
2015-06-18 10:00:00,4.5,4.51,4.5,4.51,146984.0,4.5,4.51,4.5,4.51,146984.0
2015-06-18 10:30:00,4.51,4.51,4.51,4.51,130344.0,4.51,4.51,4.51,4.51,130344.0
2015-06-18 11:00:00,4.51,4.52,4.51,4.51,142864.0,4.51,4.52,4.51,4.51,142864.0
2015-06-18 11:30:00,4.51,4.51,4.5,4.5,167912.0,4.51,4.51,4.5,4.5,167912.0
2015-06-18 12:00:00,4.51,4.52,4.5,4.52,118728.0,4.51,4.52,4.5,4.52,118728.0
2015-06-18 12:30:00,4.52,4.53,4.51,4.51,122016.0,4.52,4.53,4.51,4.51,122016.0
2015-06-18 13:00:00,4.51,4.52,4.5,4.5,91200.0,4.51,4.52,4.5,4.5,91200.0
2015-06-18 13:30:00,4.5,4.51,4.5,4.5,173384.0,4.5,4.51,4.5,4.5,173384.0
2015-06-18 14:00:00,4.5,4.51,4.5,4.5,145808.0,4.5,4.51,4.5,4.5,145808.0
2015-06-18 14:30:00,4.5,4.51,4.5,4.51,149936.0,4.5,4.51,4.5,4.51,149936.0
2015-06-18 15:00:00,4.51,4.51,4.49,4.5,420896.0,4.51,4.51,4.49,4.5,420896.0
2015-06-18 15:30:00,4.5,4.5,4.49,4.49,827160.0,4.5,4.5,4.49,4.49,827160.0
2015-06-19 09:30:00,4.51,4.51,4.47,4.48,920256.0,4.51,4.51,4.47,4.48,920256.0
2015-06-19 10:00:00,4.48,4.49,4.48,4.48,181464.0,4.48,4.49,4.48,4.48,181464.0
2015-06-19 10:30:00,4.48,4.49,4.48,4.48,108400.0,4.48,4.49,4.48,4.48,108400.0
2015-06-19 11:00:00,4.48,4.48,4.48,4.48,139520.0,4.48,4.48,4.48,4.48,139520.0
2015-06-19 11:30:00,4.48,4.48,4.48,4.48,159584.0,4.48,4.48,4.48,4.48,159584.0
2015-06-19 12:00:00,4.48,4.49,4.48,4.49,144896.0,4.48,4.49,4.48,4.49,144896.0
2015-06-19 12:30:00,4.48,4.49,4.48,4.49,117008.0,4.48,4.49,4.48,4.49,117008.0
2015-06-19 13:00:00,4.49,4.49,4.49,4.49,122464.0,4.49,4.49,4.49,4.49,122464.0
2015-06-19 13:30:00,4.49,4.49,4.49,4.49,54400.0,4.49,4.49,4.49,4.49,54400.0
2015-06-19 14:00:00,4.49,4.49,4.47,4.47,147912.0,4.49,4.49,4.47,4.47,147912.0
2015-06-19 14:30:00,4.48,4.48,4.48,4.48,75816.0,4.48,4.48,4.48,4.48,75816.0
2015-06-19 15:00:00,4.48,4.48,4.47,4.47,226608.0,4.48,4.48,4.47,4.47,226608.0
2015-06-19 15:30:00,4.48,4.49,4.48,4.48,670520.0,4.48,4.49,4.48,4.48,670520.0
2015-06-22 09:30:00,4.51,4.51,4.48,4.49,144480.0,4.51,4.51,4.48,4.49,144480.0
2015-06-22 10:00:00,4.49,4.49,4.49,4.49,109336.0,4.49,4.49,4.49,4.49,109336.0
2015-06-22 10:30:00,4.49,4.49,4.48,4.49,82400.0,4.49,4.49,4.48,4.49,82400.0
2015-06-22 11:00:00,4.49,4.5,4.48,4.49,67792.0,4.49,4.5,4.48,4.49,67792.0
2015-06-22 11:30:00,4.5,4.5,4.49,4.49,112896.0,4.5,4.5,4.49,4.49,112896.0
2015-06-22 12:00:00,4.49,4.49,4.48,4.49,102712.0,4.49,4.49,4.48,4.49,102712.0
2015-06-22 12:30:00,4.49,4.49,4.48,4.49,70768.0,4.49,4.49,4.48,4.49,70768.0
2015-06-22 13:00:00,4.49,4.49,4.49,4.49,97176.0,4.49,4.49,4.49,4.49,97176.0
2015-06-22 13:30:00,4.49,4.49,4.48,4.48,73584.0,4.49,4.49,4.48,4.48,73584.0
2015-06-22 14:00:00,4.49,4.49,4.49,4.49,113464.0,4.49,4.49,4.49,4.49,113464.0
2015-06-22 14:30:00,4.49,4.49,4.48,4.49,77672.0,4.49,4.49,4.48,4.49,77672.0
2015-06-22 15:00:00,4.48,4.49,4.48,4.48,163752.0,4.48,4.49,4.48,4.48,163752.0
2015-06-22 15:30:00,4.48,4.49,4.48,4.48,565088.0,4.48,4.49,4.48,4.48,565088.0
2015-06-23 09:30:00,4.5,4.5,4.47,4.49,701928.0,4.5,4.5,4.47,4.49,701928.0
2015-06-23 10:00:00,4.49,4.49,4.48,4.49,92000.0,4.49,4.49,4.48,4.49,92000.0
2015-06-23 10:30:00,4.49,4.49,4.48,4.49,87128.0,4.49,4.49,4.48,4.49,87128.0
2015-06-23 11:00:00,4.49,4.49,4.49,4.49,330808.0,4.49,4.49,4.49,4.49,330808.0
2015-06-23 11:30:00,4.49,4.49,4.49,4.49,86312.0,4.49,4.49,4.49,4.49,86312.0
2015-06-23 12:00:00,4.49,4.49,4.49,4.49,157664.0,4.49,4.49,4.49,4.49,157664.0
2015-06-23 12:30:00,4.49,4.49,4.49,4.49,127736.0,4.49,4.49,4.49,4.49,127736.0
2015-06-23 13:00:00,4.49,4.49,4.49,4.49,176848.0,4.49,4.49,4.49,4.49,176848.0
2015-06-23 13:30:00,4.49,4.49,4.49,4.49,230336.0,4.49,4.49,4.49,4.49,230336.0
2015-06-23 14:00:00,4.49,4.49,4.48,4.48,273360.0,4.49,4.49,4.48,4.48,273360.0
2015-06-23 14:30:00,4.48,4.49,4.48,4.49,92128.0,4.48,4.49,4.48,4.49,92128.0
2015-06-23 15:00:00,4.49,4.49,4.49,4.49,69480.0,4.49,4.49,4.49,4.49,69480.0
2015-06-23 15:30:00,4.49,4.49,4.48,4.49,678440.0,4.49,4.49,4.48,4.49,678440.0
2015-06-24 09:30:00,4.49,4.5,4.48,4.48,144360.0,4.49,4.5,4.48,4.48,144360.0
2015-06-24 10:00:00,4.48,4.48,4.46,4.47,114184.0,4.48,4.48,4.46,4.47,114184.0
2015-06-24 10:30:00,4.47,4.47,4.46,4.47,66464.0,4.47,4.47,4.46,4.47,66464.0
2015-06-24 11:00:00,4.46,4.47,4.46,4.47,60800.0,4.46,4.47,4.46,4.47,60800.0
2015-06-24 11:30:00,4.47,4.47,4.46,4.47,229376.0,4.47,4.47,4.46,4.47,229376.0
2015-06-24 12:00:00,4.47,4.47,4.46,4.46,105000.0,4.47,4.47,4.46,4.46,105000.0
2015-06-24 12:30:00,4.46,4.47,4.46,4.46,151232.0,4.46,4.47,4.46,4.46,151232.0
2015-06-24 13:00:00,4.46,4.47,4.46,4.46,103704.0,4.46,4.47,4.46,4.46,103704.0
2015-06-24 13:30:00,4.46,4.46,4.46,4.46,199056.0,4.46,4.46,4.46,4.46,199056.0
2015-06-24 14:00:00,4.46,4.46,4.45,4.45,102408.0,4.46,4.46,4.45,4.45,102408.0
2015-06-24 14:30:00,4.45,4.46,4.45,4.46,203232.0,4.45,4.46,4.45,4.46,203232.0
2015-06-24 15:00:00,4.46,4.46,4.45,4.46,146064.0,4.46,4.46,4.45,4.46,146064.0
2015-06-24 15:30:00,4.46,4.46,4.45,4.46,453280.0,4.46,4.46,4.45,4.46,453280.0
2015-06-25 09:30:00,4.46,4.48,4.45,4.47,106224.0,4.46,4.48,4.45,4.47,106224.0
2015-06-25 10:00:00,4.46,4.47,4.46,4.46,85648.0,4.46,4.47,4.46,4.46,85648.0
2015-06-25 10:30:00,4.46,4.46,4.46,4.46,56200.0,4.46,4.46,4.46,4.46,56200.0
2015-06-25 11:00:00,4.46,4.46,4.46,4.46,98384.0,4.46,4.46,4.46,4.46,98384.0
2015-06-25 11:30:00,4.46,4.47,4.46,4.47,92376.0,4.46,4.47,4.46,4.47,92376.0
2015-06-25 12:00:00,4.47,4.47,4.46,4.46,62848.0,4.47,4.47,4.46,4.46,62848.0
2015-06-25 12:30:00,4.46,4.47,4.46,4.47,52720.0,4.46,4.47,4.46,4.47,52720.0
2015-06-25 13:00:00,4.47,4.47,4.46,4.46,79296.0,4.47,4.47,4.46,4.46,79296.0
2015-06-25 13:30:00,4.46,4.46,4.46,4.46,81608.0,4.46,4.46,4.46,4.46,81608.0
2015-06-25 14:00:00,4.46,4.46,4.45,4.45,247768.0,4.46,4.46,4.45,4.45,247768.0
2015-06-25 14:30:00,4.45,4.47,4.45,4.46,160496.0,4.45,4.47,4.45,4.46,160496.0
2015-06-25 15:00:00,4.46,4.46,4.46,4.46,136256.0,4.46,4.46,4.46,4.46,136256.0
2015-06-25 15:30:00,4.46,4.46,4.45,4.46,552648.0,4.46,4.46,4.45,4.46,552648.0
2015-06-26 09:30:00,4.46,4.47,4.46,4.47,111512.0,4.46,4.47,4.46,4.47,111512.0
2015-06-26 10:00:00,4.47,4.47,4.47,4.47,54400.0,4.47,4.47,4.47,4.47,54400.0
2015-06-26 10:30:00,4.47,4.48,4.46,4.46,55056.0,4.47,4.48,4.46,4.46,55056.0
2015-06-26 11:00:00,4.46,4.48,4.46,4.48,46768.0,4.46,4.48,4.46,4.48,46768.0
2015-06-26 11:30:00,4.48,4.48,4.48,4.48,73648.0,4.48,4.48,4.48,4.48,73648.0
2015-06-26 12:00:00,4.48,4.49,4.48,4.48,73632.0,4.48,4.49,4.48,4.48,73632.0
2015-06-26 12:30:00,4.48,4.48,4.46,4.46,82056.0,4.48,4.48,4.46,4.46,82056.0
2015-06-26 13:00:00,4.46,4.47,4.46,4.46,76720.0,4.46,4.47,4.46,4.46,76720.0
2015-06-26 13:30:00,4.46,4.48,4.46,4.48,83840.0,4.46,4.48,4.46,4.48,83840.0
2015-06-26 14:00:00,4.48,4.48,4.47,4.48,100952.0,4.48,4.48,4.47,4.48,100952.0
2015-06-26 14:30:00,4.48,4.48,4.47,4.48,107928.0,4.48,4.48,4.47,4.48,107928.0
2015-06-26 15:00:00,4.48,4.49,4.47,4.48,138448.0,4.48,4.49,4.47,4.48,138448.0
2015-06-26 15:30:00,4.48,4.48,4.46,4.47,851232.0,4.48,4.48,4.46,4.47,851232.0
2015-06-29 09:30:00,4.45,4.47,4.44,4.45,536656.0,4.45,4.47,4.44,4.45,536656.0
2015-06-29 10:00:00,4.45,4.46,4.44,4.44,202976.0,4.45,4.46,4.44,4.44,202976.0
2015-06-29 10:30:00,4.44,4.45,4.44,4.45,264480.0,4.44,4.45,4.44,4.45,264480.0
2015-06-29 11:00:00,4.45,4.45,4.44,4.45,284416.0,4.45,4.45,4.44,4.45,284416.0
2015-06-29 11:30:00,4.45,4.45,4.44,4.44,561696.0,4.45,4.45,4.44,4.44,561696.0
2015-06-29 12:00:00,4.44,4.44,4.44,4.44,512144.0,4.44,4.44,4.44,4.44,512144.0
2015-06-29 12:30:00,4.44,4.44,4.44,4.44,242960.0,4.44,4.44,4.44,4.44,242960.0
2015-06-29 13:00:00,4.44,4.45,4.44,4.44,597072.0,4.44,4.45,4.44,4.44,597072.0
2015-06-29 13:30:00,4.44,4.45,4.44,4.44,303840.0,4.44,4.45,4.44,4.44,303840.0
2015-06-29 14:00:00,4.44,4.44,4.43,4.43,566624.0,4.44,4.44,4.43,4.43,566624.0
2015-06-29 14:30:00,4.44,4.44,4.43,4.43,478416.0,4.44,4.44,4.43,4.43,478416.0
2015-06-29 15:00:00,4.43,4.44,4.43,4.43,573040.0,4.43,4.44,4.43,4.43,573040.0
2015-06-29 15:30:00,4.43,4.43,4.42,4.42,1503152.0,4.43,4.43,4.42,4.42,1503152.0
2015-06-30 09:30:00,4.44,4.45,4.43,4.44,267096.0,4.44,4.45,4.43,4.44,267096.0
2015-06-30 10:00:00,4.43,4.45,4.43,4.44,125496.0,4.43,4.45,4.43,4.44,125496.0
2015-06-30 10:30:00,4.44,4.44,4.43,4.44,178928.0,4.44,4.44,4.43,4.44,178928.0
2015-06-30 11:00:00,4.44,4.44,4.43,4.43,158600.0,4.44,4.44,4.43,4.43,158600.0
2015-06-30 11:30:00,4.43,4.43,4.42,4.43,120208.0,4.43,4.43,4.42,4.43,120208.0
2015-06-30 12:00:00,4.42,4.43,4.42,4.42,140600.0,4.42,4.43,4.42,4.42,140600.0
2015-06-30 12:30:00,4.43,4.43,4.42,4.43,163912.0,4.43,4.43,4.42,4.43,163912.0
2015-06-30 13:00:00,4.43,4.45,4.43,4.45,245296.0,4.43,4.45,4.43,4.45,245296.0
2015-06-30 13:30:00,4.45,4.47,4.45,4.47,188152.0,4.45,4.47,4.45,4.47,188152.0
2015-06-30 14:00:00,4.47,4.47,4.45,4.45,103072.0,4.47,4.47,4.45,4.45,103072.0
2015-06-30 14:30:00,4.45,4.46,4.44,4.44,138672.0,4.45,4.46,4.44,4.44,138672.0
2015-06-30 15:00:00,4.44,4.45,4.44,4.44,185744.0,4.44,4.45,4.44,4.44,185744.0
2015-06-30 15:30:00,4.44,4.44,4.43,4.43,963664.0,4.44,4.44,4.43,4.43,963664.0
2015-07-01 09:30:00,4.46,4.47,4.44,4.46,172088.0,4.46,4.47,4.44,4.46,172088.0
2015-07-01 10:00:00,4.46,4.46,4.45,4.46,128568.0,4.46,4.46,4.45,4.46,128568.0
2015-07-01 10:30:00,4.46,4.46,4.45,4.46,132280.0,4.46,4.46,4.45,4.46,132280.0
2015-07-01 11:00:00,4.45,4.46,4.45,4.45,139512.0,4.45,4.46,4.45,4.45,139512.0
2015-07-01 11:30:00,4.45,4.47,4.45,4.46,94400.0,4.45,4.47,4.45,4.46,94400.0
2015-07-01 12:00:00,4.46,4.47,4.45,4.45,187280.0,4.46,4.47,4.45,4.45,187280.0
2015-07-01 12:30:00,4.45,4.45,4.44,4.44,134976.0,4.45,4.45,4.44,4.44,134976.0
2015-07-01 13:00:00,4.44,4.45,4.44,4.45,139128.0,4.44,4.45,4.44,4.45,139128.0
2015-07-01 13:30:00,4.45,4.46,4.45,4.45,99936.0,4.45,4.46,4.45,4.45,99936.0
2015-07-01 14:00:00,4.45,4.45,4.45,4.45,94680.0,4.45,4.45,4.45,4.45,94680.0
2015-07-01 14:30:00,4.45,4.46,4.45,4.45,134360.0,4.45,4.46,4.45,4.45,134360.0
2015-07-01 15:00:00,4.45,4.46,4.45,4.46,93192.0,4.45,4.46,4.45,4.46,93192.0
2015-07-01 15:30:00,4.46,4.46,4.45,4.46,430760.0,4.46,4.46,4.45,4.46,430760.0
2015-07-02 09:30:00,4.46,4.47,4.46,4.46,81648.0,4.46,4.47,4.46,4.46,81648.0
2015-07-02 10:00:00,4.46,4.46,4.45,4.45,146616.0,4.46,4.46,4.45,4.45,146616.0
2015-07-02 10:30:00,4.45,4.45,4.44,4.44,106392.0,4.45,4.45,4.44,4.44,106392.0
2015-07-02 11:00:00,4.45,4.45,4.44,4.44,265600.0,4.45,4.45,4.44,4.44,265600.0
2015-07-02 11:30:00,4.44,4.45,4.44,4.44,203240.0,4.44,4.45,4.44,4.44,203240.0
2015-07-02 12:00:00,4.44,4.44,4.44,4.44,371280.0,4.44,4.44,4.44,4.44,371280.0
2015-07-02 12:30:00,4.44,4.45,4.44,4.44,316168.0,4.44,4.45,4.44,4.44,316168.0
2015-07-02 13:00:00,4.44,4.44,4.44,4.44,370296.0,4.44,4.44,4.44,4.44,370296.0
2015-07-02 13:30:00,4.44,4.45,4.44,4.44,155768.0,4.44,4.45,4.44,4.44,155768.0
2015-07-02 14:00:00,4.44,4.44,4.44,4.44,161648.0,4.44,4.44,4.44,4.44,161648.0
2015-07-02 14:30:00,4.44,4.44,4.44,4.44,244520.0,4.44,4.44,4.44,4.44,244520.0
2015-07-02 15:00:00,4.44,4.44,4.44,4.44,319784.0,4.44,4.44,4.44,4.44,319784.0
2015-07-02 15:30:00,4.44,4.45,4.43,4.44,746904.0,4.44,4.45,4.43,4.44,746904.0
2015-07-06 09:30:00,4.44,4.47,4.44,4.46,255952.0,4.44,4.47,4.44,4.46,255952.0
2015-07-06 10:00:00,4.46,4.47,4.46,4.47,179160.0,4.46,4.47,4.46,4.47,179160.0
2015-07-06 10:30:00,4.47,4.47,4.47,4.47,189976.0,4.47,4.47,4.47,4.47,189976.0
2015-07-06 11:00:00,4.47,4.47,4.47,4.47,213696.0,4.47,4.47,4.47,4.47,213696.0
2015-07-06 11:30:00,4.46,4.47,4.46,4.47,146000.0,4.46,4.47,4.46,4.47,146000.0
2015-07-06 12:00:00,4.47,4.47,4.46,4.46,124624.0,4.47,4.47,4.46,4.46,124624.0
2015-07-06 12:30:00,4.46,4.47,4.46,4.47,212584.0,4.46,4.47,4.46,4.47,212584.0
2015-07-06 13:00:00,4.47,4.47,4.47,4.47,296920.0,4.47,4.47,4.47,4.47,296920.0
2015-07-06 13:30:00,4.47,4.48,4.47,4.47,233704.0,4.47,4.48,4.47,4.47,233704.0
2015-07-06 14:00:00,4.47,4.47,4.46,4.47,235592.0,4.47,4.47,4.46,4.47,235592.0
2015-07-06 14:30:00,4.47,4.47,4.46,4.47,207936.0,4.47,4.47,4.46,4.47,207936.0
2015-07-06 15:00:00,4.47,4.47,4.46,4.46,530352.0,4.47,4.47,4.46,4.46,530352.0
2015-07-06 15:30:00,4.46,4.47,4.46,4.47,978536.0,4.46,4.47,4.46,4.47,978536.0
2015-07-07 09:30:00,4.49,4.53,4.48,4.52,467664.0,4.49,4.53,4.48,4.52,467664.0
2015-07-07 10:00:00,4.51,4.52,4.49,4.5,295992.0,4.51,4.52,4.49,4.5,295992.0
2015-07-07 10:30:00,4.5,4.5,4.47,4.49,516648.0,4.5,4.5,4.47,4.49,516648.0
2015-07-07 11:00:00,4.49,4.49,4.48,4.48,509680.0,4.49,4.49,4.48,4.48,509680.0
2015-07-07 11:30:00,4.48,4.5,4.48,4.5,462320.0,4.48,4.5,4.48,4.5,462320.0
2015-07-07 12:00:00,4.5,4.5,4.49,4.49,255048.0,4.5,4.5,4.49,4.49,255048.0
2015-07-07 12:30:00,4.49,4.51,4.49,4.51,153720.0,4.49,4.51,4.49,4.51,153720.0
2015-07-07 13:00:00,4.51,4.51,4.5,4.5,449960.0,4.51,4.51,4.5,4.5,449960.0
2015-07-07 13:30:00,4.5,4.5,4.5,4.5,194192.0,4.5,4.5,4.5,4.5,194192.0
2015-07-07 14:00:00,4.5,4.51,4.49,4.49,382184.0,4.5,4.51,4.49,4.49,382184.0
2015-07-07 14:30:00,4.5,4.51,4.49,4.51,337824.0,4.5,4.51,4.49,4.51,337824.0
2015-07-07 15:00:00,4.51,4.51,4.5,4.5,492144.0,4.51,4.51,4.5,4.5,492144.0
2015-07-07 15:30:00,4.5,4.51,4.5,4.5,1094200.0,4.5,4.51,4.5,4.5,1094200.0
2015-07-08 09:30:00,4.48,4.49,4.46,4.48,338792.0,4.48,4.49,4.46,4.48,338792.0
2015-07-08 10:00:00,4.48,4.48,4.46,4.47,187520.0,4.48,4.48,4.46,4.47,187520.0
2015-07-08 10:30:00,4.47,4.51,4.46,4.51,352560.0,4.47,4.51,4.46,4.51,352560.0
2015-07-08 11:00:00,4.51,4.51,4.46,4.46,239528.0,4.51,4.51,4.46,4.46,239528.0
2015-07-08 11:30:00,4.46,4.47,4.45,4.46,154024.0,4.46,4.47,4.45,4.46,154024.0
2015-07-08 12:00:00,4.46,4.46,4.46,4.46,82512.0,4.46,4.46,4.46,4.46,82512.0
2015-07-08 12:30:00,4.46,4.46,4.46,4.46,72776.0,4.46,4.46,4.46,4.46,72776.0
2015-07-08 13:00:00,4.46,4.46,4.46,4.46,80056.0,4.46,4.46,4.46,4.46,80056.0
2015-07-08 13:30:00,4.46,4.46,4.46,4.46,122536.0,4.46,4.46,4.46,4.46,122536.0
2015-07-08 14:00:00,4.46,4.46,4.43,4.43,293080.0,4.46,4.46,4.43,4.43,293080.0
2015-07-08 14:30:00,4.43,4.43,4.41,4.42,272440.0,4.43,4.43,4.41,4.42,272440.0
2015-07-08 15:00:00,4.42,4.43,4.41,4.42,397736.0,4.42,4.43,4.41,4.42,397736.0
2015-07-08 15:30:00,4.42,4.42,4.4,4.41,898432.0,4.42,4.42,4.4,4.41,898432.0
2015-07-09 09:30:00,4.45,4.45,4.4,4.42,123896.0,4.45,4.45,4.4,4.42,123896.0
2015-07-09 10:00:00,4.43,4.43,4.42,4.42,161288.0,4.43,4.43,4.42,4.42,161288.0
2015-07-09 10:30:00,4.41,4.43,4.41,4.42,233936.0,4.41,4.43,4.41,4.42,233936.0
2015-07-09 11:00:00,4.42,4.44,4.42,4.43,237736.0,4.42,4.44,4.42,4.43,237736.0
2015-07-09 11:30:00,4.44,4.44,4.42,4.42,127608.0,4.44,4.44,4.42,4.42,127608.0
2015-07-09 12:00:00,4.42,4.42,4.41,4.42,114224.0,4.42,4.42,4.41,4.42,114224.0
2015-07-09 12:30:00,4.42,4.42,4.41,4.41,78840.0,4.42,4.42,4.41,4.41,78840.0
2015-07-09 13:00:00,4.41,4.41,4.4,4.41,131792.0,4.41,4.41,4.4,4.41,131792.0
2015-07-09 13:30:00,4.41,4.42,4.41,4.42,82392.0,4.41,4.42,4.41,4.42,82392.0
2015-07-09 14:00:00,4.42,4.42,4.41,4.41,82952.0,4.42,4.42,4.41,4.41,82952.0
2015-07-09 14:30:00,4.41,4.41,4.4,4.41,103200.0,4.41,4.41,4.4,4.41,103200.0
2015-07-09 15:00:00,4.41,4.42,4.41,4.41,325448.0,4.41,4.42,4.41,4.41,325448.0
2015-07-09 15:30:00,4.41,4.42,4.4,4.41,551720.0,4.41,4.42,4.4,4.41,551720.0
2015-07-10 09:30:00,4.43,4.46,4.42,4.43,83600.0,4.43,4.46,4.42,4.43,83600.0
2015-07-10 10:00:00,4.42,4.43,4.41,4.41,49824.0,4.42,4.43,4.41,4.41,49824.0
2015-07-10 10:30:00,4.41,4.42,4.41,4.41,42400.0,4.41,4.42,4.41,4.41,42400.0
2015-07-10 11:00:00,4.41,4.43,4.41,4.42,66760.0,4.41,4.43,4.41,4.42,66760.0
2015-07-10 11:30:00,4.42,4.43,4.41,4.43,196800.0,4.42,4.43,4.41,4.43,196800.0
2015-07-10 12:00:00,4.43,4.43,4.43,4.43,34400.0,4.43,4.43,4.43,4.43,34400.0
2015-07-10 12:30:00,4.43,4.43,4.42,4.42,92760.0,4.43,4.43,4.42,4.42,92760.0
2015-07-10 13:00:00,4.42,4.42,4.41,4.42,142336.0,4.42,4.42,4.41,4.42,142336.0
2015-07-10 13:30:00,4.42,4.42,4.41,4.42,105376.0,4.42,4.42,4.41,4.42,105376.0
2015-07-10 14:00:00,4.42,4.43,4.42,4.42,137544.0,4.42,4.43,4.42,4.42,137544.0
2015-07-10 14:30:00,4.42,4.43,4.42,4.43,143152.0,4.42,4.43,4.42,4.43,143152.0
2015-07-10 15:00:00,4.43,4.43,4.43,4.43,130008.0,4.43,4.43,4.43,4.43,130008.0
2015-07-10 15:30:00,4.43,4.44,4.43,4.43,604672.0,4.43,4.44,4.43,4.43,604672.0
2015-07-13 09:30:00,4.48,4.5,4.42,4.45,205792.0,4.48,4.5,4.42,4.45,205792.0
2015-07-13 10:00:00,4.45,4.46,4.43,4.43,1360024.0,4.45,4.46,4.43,4.43,1360024.0
2015-07-13 10:30:00,4.43,4.45,4.43,4.45,289200.0,4.43,4.45,4.43,4.45,289200.0
2015-07-13 11:00:00,4.45,4.45,4.43,4.44,157736.0,4.45,4.45,4.43,4.44,157736.0
2015-07-13 11:30:00,4.44,4.45,4.44,4.45,199288.0,4.44,4.45,4.44,4.45,199288.0
2015-07-13 12:00:00,4.45,4.45,4.45,4.45,112000.0,4.45,4.45,4.45,4.45,112000.0
2015-07-13 12:30:00,4.45,4.45,4.44,4.45,131200.0,4.45,4.45,4.44,4.45,131200.0
2015-07-13 13:00:00,4.45,4.45,4.44,4.45,156320.0,4.45,4.45,4.44,4.45,156320.0
2015-07-13 13:30:00,4.45,4.45,4.45,4.45,222088.0,4.45,4.45,4.45,4.45,222088.0
2015-07-13 14:00:00,4.45,4.46,4.45,4.45,121432.0,4.45,4.46,4.45,4.45,121432.0
2015-07-13 14:30:00,4.45,4.46,4.45,4.46,762776.0,4.45,4.46,4.45,4.46,762776.0
2015-07-13 15:00:00,4.46,4.46,4.45,4.46,609400.0,4.46,4.46,4.45,4.46,609400.0
2015-07-13 15:30:00,4.46,4.49,4.46,4.49,2227784.0,4.46,4.49,4.46,4.49,2227784.0
2015-07-14 09:30:00,4.5,4.52,4.5,4.51,521744.0,4.5,4.52,4.5,4.51,521744.0
2015-07-14 10:00:00,4.51,4.52,4.51,4.52,270072.0,4.51,4.52,4.51,4.52,270072.0
2015-07-14 10:30:00,4.52,4.53,4.52,4.52,492480.0,4.52,4.53,4.52,4.52,492480.0
2015-07-14 11:00:00,4.52,4.53,4.52,4.53,223808.0,4.52,4.53,4.52,4.53,223808.0
2015-07-14 11:30:00,4.53,4.53,4.52,4.52,123144.0,4.53,4.53,4.52,4.52,123144.0
2015-07-14 12:00:00,4.52,4.52,4.51,4.52,80040.0,4.52,4.52,4.51,4.52,80040.0
2015-07-14 12:30:00,4.52,4.53,4.52,4.52,141528.0,4.52,4.53,4.52,4.52,141528.0
2015-07-14 13:00:00,4.52,4.52,4.51,4.51,133904.0,4.52,4.52,4.51,4.51,133904.0
2015-07-14 13:30:00,4.51,4.52,4.51,4.52,94272.0,4.51,4.52,4.51,4.52,94272.0
2015-07-14 14:00:00,4.52,4.52,4.51,4.52,219864.0,4.52,4.52,4.51,4.52,219864.0
2015-07-14 14:30:00,4.52,4.52,4.52,4.52,103920.0,4.52,4.52,4.52,4.52,103920.0
2015-07-14 15:00:00,4.52,4.53,4.52,4.52,356896.0,4.52,4.53,4.52,4.52,356896.0
2015-07-14 15:30:00,4.52,4.52,4.51,4.52,617448.0,4.52,4.52,4.51,4.52,617448.0
2015-07-15 09:30:00,4.53,4.55,4.51,4.54,601736.0,4.53,4.55,4.51,4.54,601736.0
2015-07-15 10:00:00,4.54,4.55,4.54,4.54,354224.0,4.54,4.55,4.54,4.54,354224.0
2015-07-15 10:30:00,4.54,4.55,4.53,4.54,210784.0,4.54,4.55,4.53,4.54,210784.0
2015-07-15 11:00:00,4.54,4.54,4.54,4.54,238736.0,4.54,4.54,4.54,4.54,238736.0
2015-07-15 11:30:00,4.54,4.54,4.54,4.54,232744.0,4.54,4.54,4.54,4.54,232744.0
2015-07-15 12:00:00,4.54,4.54,4.54,4.54,118376.0,4.54,4.54,4.54,4.54,118376.0
2015-07-15 12:30:00,4.54,4.55,4.54,4.55,794200.0,4.54,4.55,4.54,4.55,794200.0
2015-07-15 13:00:00,4.55,4.56,4.55,4.55,320000.0,4.55,4.56,4.55,4.55,320000.0
2015-07-15 13:30:00,4.55,4.55,4.54,4.55,76056.0,4.55,4.55,4.54,4.55,76056.0
2015-07-15 14:00:00,4.55,4.55,4.54,4.55,698024.0,4.55,4.55,4.54,4.55,698024.0
2015-07-15 14:30:00,4.55,4.55,4.54,4.54,469608.0,4.55,4.55,4.54,4.54,469608.0
2015-07-15 15:00:00,4.54,4.55,4.54,4.55,682808.0,4.54,4.55,4.54,4.55,682808.0
2015-07-15 15:30:00,4.55,4.56,4.55,4.56,985032.0,4.55,4.56,4.55,4.56,985032.0
2015-07-16 09:30:00,4.59,4.59,4.56,4.57,163136.0,4.59,4.59,4.56,4.57,163136.0
2015-07-16 10:00:00,4.57,4.57,4.56,4.57,647304.0,4.57,4.57,4.56,4.57,647304.0
2015-07-16 10:30:00,4.57,4.58,4.56,4.58,94048.0,4.57,4.58,4.56,4.58,94048.0
2015-07-16 11:00:00,4.58,4.59,4.57,4.57,85080.0,4.58,4.59,4.57,4.57,85080.0
2015-07-16 11:30:00,4.57,4.58,4.57,4.58,142264.0,4.57,4.58,4.57,4.58,142264.0
2015-07-16 12:00:00,4.58,4.58,4.57,4.58,108920.0,4.58,4.58,4.57,4.58,108920.0
2015-07-16 12:30:00,4.58,4.58,4.57,4.57,452152.0,4.58,4.58,4.57,4.57,452152.0
2015-07-16 13:00:00,4.57,4.58,4.57,4.58,86400.0,4.57,4.58,4.57,4.58,86400.0
2015-07-16 13:30:00,4.58,4.58,4.57,4.57,273248.0,4.58,4.58,4.57,4.57,273248.0
2015-07-16 14:00:00,4.57,4.58,4.57,4.58,184440.0,4.57,4.58,4.57,4.58,184440.0
2015-07-16 14:30:00,4.58,4.58,4.57,4.57,65664.0,4.58,4.58,4.57,4.57,65664.0
2015-07-16 15:00:00,4.57,4.58,4.57,4.58,374224.0,4.57,4.58,4.57,4.58,374224.0
2015-07-16 15:30:00,4.58,4.58,4.58,4.58,374448.0,4.58,4.58,4.58,4.58,374448.0
2015-07-17 09:30:00,4.58,4.6,4.56,4.58,228168.0,4.58,4.6,4.56,4.58,228168.0
2015-07-17 10:00:00,4.57,4.58,4.57,4.57,468640.0,4.57,4.58,4.57,4.57,468640.0
2015-07-17 10:30:00,4.57,4.58,4.57,4.58,127504.0,4.57,4.58,4.57,4.58,127504.0
2015-07-17 11:00:00,4.58,4.58,4.57,4.58,87576.0,4.58,4.58,4.57,4.58,87576.0
2015-07-17 11:30:00,4.58,4.58,4.57,4.57,304144.0,4.58,4.58,4.57,4.57,304144.0
2015-07-17 12:00:00,4.57,4.57,4.56,4.56,90488.0,4.57,4.57,4.56,4.56,90488.0
2015-07-17 12:30:00,4.56,4.57,4.56,4.56,122128.0,4.56,4.57,4.56,4.56,122128.0
2015-07-17 13:00:00,4.56,4.57,4.56,4.57,178008.0,4.56,4.57,4.56,4.57,178008.0
2015-07-17 13:30:00,4.57,4.59,4.57,4.57,398520.0,4.57,4.59,4.57,4.57,398520.0
2015-07-17 14:00:00,4.58,4.58,4.57,4.58,361504.0,4.58,4.58,4.57,4.58,361504.0
2015-07-17 14:30:00,4.58,4.58,4.56,4.57,96512.0,4.58,4.58,4.56,4.57,96512.0
2015-07-17 15:00:00,4.57,4.58,4.56,4.57,126528.0,4.57,4.58,4.56,4.57,126528.0
2015-07-17 15:30:00,4.57,4.58,4.57,4.58,782992.0,4.57,4.58,4.57,4.58,782992.0
2015-07-20 09:30:00,4.58,4.58,4.56,4.57,121760.0,4.58,4.58,4.56,4.57,121760.0
2015-07-20 10:00:00,4.56,4.57,4.56,4.57,150504.0,4.56,4.57,4.56,4.57,150504.0
2015-07-20 10:30:00,4.57,4.57,4.56,4.57,51936.0,4.57,4.57,4.56,4.57,51936.0
2015-07-20 11:00:00,4.57,4.58,4.57,4.57,80416.0,4.57,4.58,4.57,4.57,80416.0
2015-07-20 11:30:00,4.57,4.58,4.57,4.58,163296.0,4.57,4.58,4.57,4.58,163296.0
2015-07-20 12:00:00,4.58,4.59,4.58,4.59,95304.0,4.58,4.59,4.58,4.59,95304.0
2015-07-20 12:30:00,4.59,4.6,4.59,4.59,118240.0,4.59,4.6,4.59,4.59,118240.0
2015-07-20 13:00:00,4.59,4.6,4.59,4.59,119960.0,4.59,4.6,4.59,4.59,119960.0
2015-07-20 13:30:00,4.59,4.6,4.58,4.58,100208.0,4.59,4.6,4.58,4.58,100208.0
2015-07-20 14:00:00,4.58,4.59,4.58,4.59,120232.0,4.58,4.59,4.58,4.59,120232.0
2015-07-20 14:30:00,4.59,4.59,4.58,4.58,157216.0,4.59,4.59,4.58,4.58,157216.0
2015-07-20 15:00:00,4.58,4.59,4.58,4.59,229160.0,4.58,4.59,4.58,4.59,229160.0
2015-07-20 15:30:00,4.59,4.59,4.58,4.58,513192.0,4.59,4.59,4.58,4.58,513192.0
2015-07-21 09:30:00,4.57,4.59,4.57,4.58,62568.0,4.57,4.59,4.57,4.58,62568.0
2015-07-21 10:00:00,4.58,4.58,4.56,4.56,135320.0,4.58,4.58,4.56,4.56,135320.0
2015-07-21 10:30:00,4.56,4.56,4.54,4.55,394016.0,4.56,4.56,4.54,4.55,394016.0
2015-07-21 11:00:00,4.55,4.55,4.54,4.54,321152.0,4.55,4.55,4.54,4.54,321152.0
2015-07-21 11:30:00,4.54,4.54,4.53,4.53,305152.0,4.54,4.54,4.53,4.53,305152.0
2015-07-21 12:00:00,4.53,4.54,4.53,4.53,88720.0,4.53,4.54,4.53,4.53,88720.0
2015-07-21 12:30:00,4.53,4.53,4.52,4.53,80968.0,4.53,4.53,4.52,4.53,80968.0
2015-07-21 13:00:00,4.53,4.53,4.51,4.53,120688.0,4.53,4.53,4.51,4.53,120688.0
2015-07-21 13:30:00,4.52,4.53,4.52,4.53,120056.0,4.52,4.53,4.52,4.53,120056.0
2015-07-21 14:00:00,4.53,4.53,4.51,4.52,82752.0,4.53,4.53,4.51,4.52,82752.0
2015-07-21 14:30:00,4.52,4.52,4.52,4.52,84384.0,4.52,4.52,4.52,4.52,84384.0
2015-07-21 15:00:00,4.52,4.52,4.5,4.5,362096.0,4.52,4.52,4.5,4.5,362096.0
2015-07-21 15:30:00,4.5,4.5,4.49,4.49,862504.0,4.5,4.5,4.49,4.49,862504.0
2015-07-22 09:30:00,4.46,4.51,4.43,4.51,267544.0,4.46,4.51,4.43,4.51,267544.0
2015-07-22 10:00:00,4.5,4.51,4.49,4.49,82400.0,4.5,4.51,4.49,4.49,82400.0
2015-07-22 10:30:00,4.5,4.51,4.5,4.5,64336.0,4.5,4.51,4.5,4.5,64336.0
2015-07-22 11:00:00,4.5,4.51,4.5,4.51,79280.0,4.5,4.51,4.5,4.51,79280.0
2015-07-22 11:30:00,4.51,4.51,4.51,4.51,61816.0,4.51,4.51,4.51,4.51,61816.0
2015-07-22 12:00:00,4.51,4.51,4.5,4.51,61432.0,4.51,4.51,4.5,4.51,61432.0
2015-07-22 12:30:00,4.51,4.51,4.5,4.51,71952.0,4.51,4.51,4.5,4.51,71952.0
2015-07-22 13:00:00,4.5,4.51,4.5,4.5,89000.0,4.5,4.51,4.5,4.5,89000.0
2015-07-22 13:30:00,4.5,4.51,4.5,4.51,71200.0,4.5,4.51,4.5,4.51,71200.0
2015-07-22 14:00:00,4.51,4.51,4.5,4.51,71336.0,4.51,4.51,4.5,4.51,71336.0
2015-07-22 14:30:00,4.51,4.51,4.51,4.51,77840.0,4.51,4.51,4.51,4.51,77840.0
2015-07-22 15:00:00,4.51,4.51,4.5,4.51,210456.0,4.51,4.51,4.5,4.51,210456.0
2015-07-22 15:30:00,4.51,4.52,4.5,4.51,616328.0,4.51,4.52,4.5,4.51,616328.0
2015-07-23 09:30:00,4.5,4.52,4.49,4.51,81904.0,4.5,4.52,4.49,4.51,81904.0
2015-07-23 10:00:00,4.51,4.53,4.51,4.53,67200.0,4.51,4.53,4.51,4.53,67200.0
2015-07-23 10:30:00,4.53,4.54,4.52,4.53,90576.0,4.53,4.54,4.52,4.53,90576.0
2015-07-23 11:00:00,4.53,4.53,4.52,4.53,105800.0,4.53,4.53,4.52,4.53,105800.0
2015-07-23 11:30:00,4.52,4.52,4.5,4.51,81600.0,4.52,4.52,4.5,4.51,81600.0
2015-07-23 12:00:00,4.51,4.51,4.49,4.49,136000.0,4.51,4.51,4.49,4.49,136000.0
2015-07-23 12:30:00,4.49,4.5,4.49,4.5,78064.0,4.49,4.5,4.49,4.5,78064.0
2015-07-23 13:00:00,4.5,4.51,4.5,4.5,59832.0,4.5,4.51,4.5,4.5,59832.0
2015-07-23 13:30:00,4.5,4.51,4.5,4.51,70824.0,4.5,4.51,4.5,4.51,70824.0
2015-07-23 14:00:00,4.51,4.52,4.5,4.51,119304.0,4.51,4.52,4.5,4.51,119304.0
2015-07-23 14:30:00,4.51,4.51,4.5,4.51,163336.0,4.51,4.51,4.5,4.51,163336.0
2015-07-23 15:00:00,4.51,4.51,4.48,4.48,264992.0,4.51,4.51,4.48,4.48,264992.0
2015-07-23 15:30:00,4.48,4.49,4.48,4.49,390592.0,4.48,4.49,4.48,4.49,390592.0
2015-07-24 09:30:00,4.49,4.5,4.47,4.49,159080.0,4.49,4.5,4.47,4.49,159080.0
2015-07-24 10:00:00,4.49,4.49,4.47,4.47,47200.0,4.49,4.49,4.47,4.47,47200.0
2015-07-24 10:30:00,4.47,4.47,4.46,4.47,49592.0,4.47,4.47,4.46,4.47,49592.0
2015-07-24 11:00:00,4.46,4.47,4.45,4.45,94912.0,4.46,4.47,4.45,4.45,94912.0
2015-07-24 11:30:00,4.45,4.45,4.45,4.45,71840.0,4.45,4.45,4.45,4.45,71840.0
2015-07-24 12:00:00,4.45,4.46,4.45,4.46,99200.0,4.45,4.46,4.45,4.46,99200.0
2015-07-24 12:30:00,4.46,4.46,4.46,4.46,78752.0,4.46,4.46,4.46,4.46,78752.0
2015-07-24 13:00:00,4.46,4.46,4.45,4.46,138784.0,4.46,4.46,4.45,4.46,138784.0
2015-07-24 13:30:00,4.46,4.46,4.44,4.44,288552.0,4.46,4.46,4.44,4.44,288552.0
2015-07-24 14:00:00,4.44,4.44,4.42,4.43,131328.0,4.44,4.44,4.42,4.43,131328.0
2015-07-24 14:30:00,4.43,4.43,4.42,4.43,79856.0,4.43,4.43,4.42,4.43,79856.0
2015-07-24 15:00:00,4.43,4.45,4.43,4.43,205576.0,4.43,4.45,4.43,4.43,205576.0
2015-07-24 15:30:00,4.44,4.44,4.42,4.43,363008.0,4.44,4.44,4.42,4.43,363008.0
2015-07-27 09:30:00,4.39,4.45,4.38,4.41,117528.0,4.39,4.45,4.38,4.41,117528.0
2015-07-27 10:00:00,4.4,4.41,4.39,4.4,105600.0,4.4,4.41,4.39,4.4,105600.0
2015-07-27 10:30:00,4.4,4.42,4.4,4.41,83896.0,4.4,4.42,4.4,4.41,83896.0
2015-07-27 11:00:00,4.41,4.42,4.4,4.41,54128.0,4.41,4.42,4.4,4.41,54128.0
2015-07-27 11:30:00,4.41,4.42,4.4,4.42,67288.0,4.41,4.42,4.4,4.42,67288.0
2015-07-27 12:00:00,4.41,4.41,4.41,4.41,45600.0,4.41,4.41,4.41,4.41,45600.0
2015-07-27 12:30:00,4.41,4.41,4.4,4.4,41600.0,4.41,4.41,4.4,4.4,41600.0
2015-07-27 13:00:00,4.4,4.41,4.39,4.4,76904.0,4.4,4.41,4.39,4.4,76904.0
2015-07-27 13:30:00,4.4,4.41,4.39,4.4,79520.0,4.4,4.41,4.39,4.4,79520.0
2015-07-27 14:00:00,4.4,4.41,4.4,4.4,51200.0,4.4,4.41,4.4,4.4,51200.0
2015-07-27 14:30:00,4.4,4.4,4.4,4.4,103840.0,4.4,4.4,4.4,4.4,103840.0
2015-07-27 15:00:00,4.4,4.4,4.39,4.4,131968.0,4.4,4.4,4.39,4.4,131968.0
2015-07-27 15:30:00,4.4,4.41,4.4,4.41,482296.0,4.4,4.41,4.4,4.41,482296.0
2015-07-28 09:30:00,4.43,4.45,4.4,4.42,223632.0,4.43,4.45,4.4,4.42,223632.0
2015-07-28 10:00:00,4.42,4.43,4.41,4.41,184856.0,4.42,4.43,4.41,4.41,184856.0
2015-07-28 10:30:00,4.42,4.43,4.41,4.43,70040.0,4.42,4.43,4.41,4.43,70040.0
2015-07-28 11:00:00,4.43,4.44,4.43,4.44,91464.0,4.43,4.44,4.43,4.44,91464.0
2015-07-28 11:30:00,4.44,4.46,4.44,4.45,126504.0,4.44,4.46,4.44,4.45,126504.0
2015-07-28 12:00:00,4.45,4.47,4.45,4.47,74352.0,4.45,4.47,4.45,4.47,74352.0
2015-07-28 12:30:00,4.47,4.47,4.46,4.47,119120.0,4.47,4.47,4.46,4.47,119120.0
2015-07-28 13:00:00,4.47,4.48,4.47,4.47,86400.0,4.47,4.48,4.47,4.47,86400.0
2015-07-28 13:30:00,4.47,4.48,4.47,4.48,167768.0,4.47,4.48,4.47,4.48,167768.0
2015-07-28 14:00:00,4.48,4.49,4.47,4.47,101400.0,4.48,4.49,4.47,4.47,101400.0
2015-07-28 14:30:00,4.47,4.47,4.46,4.47,119328.0,4.47,4.47,4.46,4.47,119328.0
2015-07-28 15:00:00,4.47,4.47,4.46,4.46,114232.0,4.47,4.47,4.46,4.46,114232.0
2015-07-28 15:30:00,4.46,4.47,4.46,4.47,471384.0,4.46,4.47,4.46,4.47,471384.0
2015-07-29 09:30:00,4.46,4.48,4.45,4.47,144448.0,4.46,4.48,4.45,4.47,144448.0
2015-07-29 10:00:00,4.46,4.47,4.46,4.46,83880.0,4.46,4.47,4.46,4.46,83880.0
2015-07-29 10:30:00,4.46,4.48,4.46,4.47,92056.0,4.46,4.48,4.46,4.47,92056.0
2015-07-29 11:00:00,4.47,4.49,4.47,4.48,102400.0,4.47,4.49,4.47,4.48,102400.0
2015-07-29 11:30:00,4.48,4.5,4.48,4.49,112440.0,4.48,4.5,4.48,4.49,112440.0
2015-07-29 12:00:00,4.49,4.49,4.49,4.49,116056.0,4.49,4.49,4.49,4.49,116056.0
2015-07-29 12:30:00,4.49,4.5,4.49,4.49,98472.0,4.49,4.5,4.49,4.49,98472.0
2015-07-29 13:00:00,4.49,4.49,4.48,4.48,134440.0,4.49,4.49,4.48,4.48,134440.0
2015-07-29 13:30:00,4.48,4.48,4.47,4.48,165936.0,4.48,4.48,4.47,4.48,165936.0
2015-07-29 14:00:00,4.48,4.5,4.48,4.49,317632.0,4.48,4.5,4.48,4.49,317632.0
2015-07-29 14:30:00,4.49,4.5,4.49,4.5,319136.0,4.49,4.5,4.49,4.5,319136.0
2015-07-29 15:00:00,4.5,4.5,4.49,4.5,220488.0,4.5,4.5,4.49,4.5,220488.0
2015-07-29 15:30:00,4.5,4.51,4.49,4.5,1065144.0,4.5,4.51,4.49,4.5,1065144.0
2015-07-30 09:30:00,4.49,4.51,4.45,4.48,121008.0,4.49,4.51,4.45,4.48,121008.0
2015-07-30 10:00:00,4.48,4.49,4.47,4.48,226744.0,4.48,4.49,4.47,4.48,226744.0
2015-07-30 10:30:00,4.48,4.49,4.47,4.47,65352.0,4.48,4.49,4.47,4.47,65352.0
2015-07-30 11:00:00,4.47,4.49,4.47,4.49,97752.0,4.47,4.49,4.47,4.49,97752.0
2015-07-30 11:30:00,4.49,4.5,4.49,4.5,86976.0,4.49,4.5,4.49,4.5,86976.0
2015-07-30 12:00:00,4.5,4.51,4.5,4.5,119936.0,4.5,4.51,4.5,4.5,119936.0
2015-07-30 12:30:00,4.5,4.5,4.48,4.49,60632.0,4.5,4.5,4.48,4.49,60632.0
2015-07-30 13:00:00,4.49,4.49,4.48,4.48,52832.0,4.49,4.49,4.48,4.48,52832.0
2015-07-30 13:30:00,4.48,4.49,4.48,4.48,61600.0,4.48,4.49,4.48,4.48,61600.0
2015-07-30 14:00:00,4.48,4.49,4.48,4.48,101856.0,4.48,4.49,4.48,4.48,101856.0
2015-07-30 14:30:00,4.48,4.48,4.47,4.48,132808.0,4.48,4.48,4.47,4.48,132808.0
2015-07-30 15:00:00,4.48,4.49,4.48,4.48,150360.0,4.48,4.49,4.48,4.48,150360.0
2015-07-30 15:30:00,4.48,4.49,4.48,4.48,491624.0,4.48,4.49,4.48,4.48,491624.0
2015-07-31 09:30:00,4.5,4.5,4.46,4.48,213608.0,4.5,4.5,4.46,4.48,213608.0
2015-07-31 10:00:00,4.48,4.48,4.47,4.48,168024.0,4.48,4.48,4.47,4.48,168024.0
2015-07-31 10:30:00,4.48,4.5,4.48,4.5,133872.0,4.48,4.5,4.48,4.5,133872.0
2015-07-31 11:00:00,4.5,4.51,4.5,4.51,94184.0,4.5,4.51,4.5,4.51,94184.0
2015-07-31 11:30:00,4.51,4.52,4.51,4.52,91160.0,4.51,4.52,4.51,4.52,91160.0
2015-07-31 12:00:00,4.52,4.53,4.52,4.53,48800.0,4.52,4.53,4.52,4.53,48800.0
2015-07-31 12:30:00,4.53,4.53,4.52,4.52,60080.0,4.53,4.53,4.52,4.52,60080.0
2015-07-31 13:00:00,4.52,4.53,4.52,4.52,57040.0,4.52,4.53,4.52,4.52,57040.0
2015-07-31 13:30:00,4.52,4.52,4.51,4.52,88944.0,4.52,4.52,4.51,4.52,88944.0
2015-07-31 14:00:00,4.52,4.52,4.52,4.52,86024.0,4.52,4.52,4.52,4.52,86024.0
2015-07-31 14:30:00,4.52,4.52,4.51,4.52,75888.0,4.52,4.52,4.51,4.52,75888.0
2015-07-31 15:00:00,4.52,4.52,4.5,4.5,106376.0,4.52,4.52,4.5,4.5,106376.0
2015-07-31 15:30:00,4.5,4.51,4.5,4.5,279456.0,4.5,4.51,4.5,4.5,279456.0
2015-08-03 09:30:00,4.52,4.52,4.47,4.52,100712.0,4.52,4.52,4.47,4.52,100712.0
2015-08-03 10:00:00,4.52,4.53,4.49,4.5,61840.0,4.52,4.53,4.49,4.5,61840.0
2015-08-03 10:30:00,4.5,4.52,4.49,4.51,108824.0,4.5,4.52,4.49,4.51,108824.0
2015-08-03 11:00:00,4.51,4.52,4.5,4.51,94848.0,4.51,4.52,4.5,4.51,94848.0
2015-08-03 11:30:00,4.51,4.52,4.51,4.51,67344.0,4.51,4.52,4.51,4.51,67344.0
2015-08-03 12:00:00,4.51,4.52,4.51,4.51,76056.0,4.51,4.52,4.51,4.51,76056.0
2015-08-03 12:30:00,4.51,4.51,4.5,4.5,132728.0,4.51,4.51,4.5,4.5,132728.0
2015-08-03 13:00:00,4.5,4.5,4.49,4.5,67120.0,4.5,4.5,4.49,4.5,67120.0
2015-08-03 13:30:00,4.5,4.51,4.5,4.51,87224.0,4.5,4.51,4.5,4.51,87224.0
2015-08-03 14:00:00,4.51,4.51,4.5,4.51,58400.0,4.51,4.51,4.5,4.51,58400.0
2015-08-03 14:30:00,4.5,4.51,4.5,4.5,90200.0,4.5,4.51,4.5,4.5,90200.0
2015-08-03 15:00:00,4.5,4.51,4.5,4.51,140608.0,4.5,4.51,4.5,4.51,140608.0
2015-08-03 15:30:00,4.51,4.52,4.51,4.52,339408.0,4.51,4.52,4.51,4.52,339408.0
2015-08-04 09:30:00,4.51,4.55,4.49,4.54,111464.0,4.51,4.55,4.49,4.54,111464.0
2015-08-04 10:00:00,4.54,4.55,4.53,4.55,53120.0,4.54,4.55,4.53,4.55,53120.0
2015-08-04 10:30:00,4.54,4.55,4.54,4.55,94976.0,4.54,4.55,4.54,4.55,94976.0
2015-08-04 11:00:00,4.55,4.55,4.54,4.54,56104.0,4.55,4.55,4.54,4.54,56104.0
2015-08-04 11:30:00,4.54,4.55,4.54,4.55,44000.0,4.54,4.55,4.54,4.55,44000.0
2015-08-04 12:00:00,4.55,4.55,4.54,4.55,46888.0,4.55,4.55,4.54,4.55,46888.0
2015-08-04 12:30:00,4.54,4.54,4.52,4.52,95680.0,4.54,4.54,4.52,4.52,95680.0
2015-08-04 13:00:00,4.52,4.53,4.52,4.53,67912.0,4.52,4.53,4.52,4.53,67912.0
2015-08-04 13:30:00,4.53,4.53,4.52,4.53,57168.0,4.53,4.53,4.52,4.53,57168.0
2015-08-04 14:00:00,4.53,4.53,4.52,4.52,57744.0,4.53,4.53,4.52,4.52,57744.0
2015-08-04 14:30:00,4.52,4.53,4.52,4.53,64560.0,4.52,4.53,4.52,4.53,64560.0
2015-08-04 15:00:00,4.53,4.53,4.52,4.52,75368.0,4.53,4.53,4.52,4.52,75368.0
2015-08-04 15:30:00,4.52,4.52,4.51,4.52,356184.0,4.52,4.52,4.51,4.52,356184.0
2015-08-05 09:30:00,4.54,4.56,4.54,4.55,84656.0,4.54,4.56,4.54,4.55,84656.0
2015-08-05 10:00:00,4.56,4.58,4.55,4.57,71200.0,4.56,4.58,4.55,4.57,71200.0
2015-08-05 10:30:00,4.57,4.58,4.57,4.58,69600.0,4.57,4.58,4.57,4.58,69600.0
2015-08-05 11:00:00,4.58,4.58,4.57,4.57,88296.0,4.58,4.58,4.57,4.57,88296.0
2015-08-05 11:30:00,4.57,4.57,4.55,4.55,83360.0,4.57,4.57,4.55,4.55,83360.0
2015-08-05 12:00:00,4.55,4.55,4.53,4.53,108496.0,4.55,4.55,4.53,4.53,108496.0
2015-08-05 12:30:00,4.53,4.55,4.53,4.55,47440.0,4.53,4.55,4.53,4.55,47440.0
2015-08-05 13:00:00,4.55,4.55,4.54,4.55,42696.0,4.55,4.55,4.54,4.55,42696.0
2015-08-05 13:30:00,4.55,4.55,4.54,4.55,54896.0,4.55,4.55,4.54,4.55,54896.0
2015-08-05 14:00:00,4.55,4.56,4.55,4.56,38400.0,4.55,4.56,4.55,4.56,38400.0
2015-08-05 14:30:00,4.56,4.56,4.55,4.55,56512.0,4.56,4.56,4.55,4.55,56512.0
2015-08-05 15:00:00,4.55,4.56,4.55,4.55,80584.0,4.55,4.56,4.55,4.55,80584.0
2015-08-05 15:30:00,4.55,4.55,4.54,4.54,273064.0,4.55,4.55,4.54,4.54,273064.0
2015-08-06 09:30:00,4.55,4.58,4.52,4.54,141576.0,4.55,4.58,4.52,4.54,141576.0
2015-08-06 10:00:00,4.54,4.54,4.52,4.52,61456.0,4.54,4.54,4.52,4.52,61456.0
2015-08-06 10:30:00,4.52,4.54,4.52,4.53,82672.0,4.52,4.54,4.52,4.53,82672.0
2015-08-06 11:00:00,4.53,4.53,4.53,4.53,76016.0,4.53,4.53,4.53,4.53,76016.0
2015-08-06 11:30:00,4.53,4.53,4.49,4.49,46488.0,4.53,4.53,4.49,4.49,46488.0
2015-08-06 12:00:00,4.49,4.5,4.49,4.5,29376.0,4.49,4.5,4.49,4.5,29376.0
2015-08-06 12:30:00,4.5,4.5,4.49,4.49,33584.0,4.5,4.5,4.49,4.49,33584.0
2015-08-06 13:00:00,4.49,4.5,4.49,4.5,32000.0,4.49,4.5,4.49,4.5,32000.0
2015-08-06 13:30:00,4.5,4.5,4.49,4.5,46400.0,4.5,4.5,4.49,4.5,46400.0
2015-08-06 14:00:00,4.5,4.51,4.49,4.51,69296.0,4.5,4.51,4.49,4.51,69296.0
2015-08-06 14:30:00,4.51,4.52,4.5,4.5,96504.0,4.51,4.52,4.5,4.5,96504.0
2015-08-06 15:00:00,4.5,4.51,4.49,4.49,125416.0,4.5,4.51,4.49,4.49,125416.0
2015-08-06 15:30:00,4.49,4.5,4.49,4.5,302368.0,4.49,4.5,4.49,4.5,302368.0
2015-08-07 09:30:00,4.5,4.52,4.48,4.49,151128.0,4.5,4.52,4.48,4.49,151128.0
2015-08-07 10:00:00,4.49,4.51,4.48,4.49,94032.0,4.49,4.51,4.48,4.49,94032.0
2015-08-07 10:30:00,4.49,4.51,4.49,4.49,57600.0,4.49,4.51,4.49,4.49,57600.0
2015-08-07 11:00:00,4.49,4.5,4.48,4.49,129840.0,4.49,4.5,4.48,4.49,129840.0
2015-08-07 11:30:00,4.49,4.5,4.49,4.49,50472.0,4.49,4.5,4.49,4.49,50472.0
2015-08-07 12:00:00,4.49,4.51,4.49,4.51,83272.0,4.49,4.51,4.49,4.51,83272.0
2015-08-07 12:30:00,4.51,4.51,4.5,4.51,91120.0,4.51,4.51,4.5,4.51,91120.0
2015-08-07 13:00:00,4.51,4.51,4.5,4.51,63968.0,4.51,4.51,4.5,4.51,63968.0
2015-08-07 13:30:00,4.51,4.51,4.5,4.5,77528.0,4.51,4.51,4.5,4.5,77528.0
2015-08-07 14:00:00,4.5,4.51,4.5,4.5,68296.0,4.5,4.51,4.5,4.5,68296.0
2015-08-07 14:30:00,4.51,4.52,4.5,4.52,211384.0,4.51,4.52,4.5,4.52,211384.0
2015-08-07 15:00:00,4.52,4.52,4.5,4.51,251992.0,4.52,4.52,4.5,4.51,251992.0
2015-08-07 15:30:00,4.51,4.52,4.51,4.52,259072.0,4.51,4.52,4.51,4.52,259072.0
2015-08-10 09:30:00,4.54,4.57,4.52,4.57,83192.0,4.54,4.57,4.52,4.57,83192.0
2015-08-10 10:00:00,4.56,4.57,4.55,4.56,64752.0,4.56,4.57,4.55,4.56,64752.0
2015-08-10 10:30:00,4.56,4.56,4.54,4.55,67096.0,4.56,4.56,4.54,4.55,67096.0
2015-08-10 11:00:00,4.55,4.56,4.55,4.55,53000.0,4.55,4.56,4.55,4.55,53000.0
2015-08-10 11:30:00,4.55,4.55,4.53,4.55,69104.0,4.55,4.55,4.53,4.55,69104.0
2015-08-10 12:00:00,4.54,4.55,4.54,4.55,68000.0,4.54,4.55,4.54,4.55,68000.0
2015-08-10 12:30:00,4.56,4.56,4.55,4.56,42400.0,4.56,4.56,4.55,4.56,42400.0
2015-08-10 13:00:00,4.56,4.58,4.56,4.57,61408.0,4.56,4.58,4.56,4.57,61408.0
2015-08-10 13:30:00,4.57,4.57,4.56,4.56,59608.0,4.57,4.57,4.56,4.56,59608.0
2015-08-10 14:00:00,4.57,4.58,4.56,4.57,85880.0,4.57,4.58,4.56,4.57,85880.0
2015-08-10 14:30:00,4.57,4.57,4.56,4.56,75728.0,4.57,4.57,4.56,4.56,75728.0
2015-08-10 15:00:00,4.57,4.57,4.56,4.56,93384.0,4.57,4.57,4.56,4.56,93384.0
2015-08-10 15:30:00,4.56,4.57,4.55,4.56,318872.0,4.56,4.57,4.55,4.56,318872.0
2015-08-11 09:30:00,4.53,4.54,4.52,4.52,57560.0,4.53,4.54,4.52,4.52,57560.0
2015-08-11 10:00:00,4.51,4.54,4.51,4.54,31200.0,4.51,4.54,4.51,4.54,31200.0
2015-08-11 10:30:00,4.54,4.54,4.53,4.54,32000.0,4.54,4.54,4.53,4.54,32000.0
2015-08-11 11:00:00,4.54,4.54,4.52,4.52,48576.0,4.54,4.54,4.52,4.52,48576.0
2015-08-11 11:30:00,4.52,4.53,4.52,4.53,51904.0,4.52,4.53,4.52,4.53,51904.0
2015-08-11 12:00:00,4.53,4.54,4.53,4.54,53520.0,4.53,4.54,4.53,4.54,53520.0
2015-08-11 12:30:00,4.54,4.54,4.54,4.54,31896.0,4.54,4.54,4.54,4.54,31896.0
2015-08-11 13:00:00,4.53,4.53,4.52,4.52,43680.0,4.53,4.53,4.52,4.52,43680.0
2015-08-11 13:30:00,4.52,4.52,4.51,4.51,29448.0,4.52,4.52,4.51,4.51,29448.0
2015-08-11 14:00:00,4.51,4.52,4.51,4.52,38144.0,4.51,4.52,4.51,4.52,38144.0
2015-08-11 14:30:00,4.52,4.52,4.51,4.52,46448.0,4.52,4.52,4.51,4.52,46448.0
2015-08-11 15:00:00,4.52,4.52,4.51,4.52,63776.0,4.52,4.52,4.51,4.52,63776.0
2015-08-11 15:30:00,4.52,4.53,4.52,4.53,347848.0,4.52,4.53,4.52,4.53,347848.0
2015-08-12 09:30:00,4.49,4.5,4.48,4.49,123008.0,4.49,4.5,4.48,4.49,123008.0
2015-08-12 10:00:00,4.48,4.49,4.44,4.46,158912.0,4.48,4.49,4.44,4.46,158912.0
2015-08-12 10:30:00,4.45,4.47,4.44,4.45,77240.0,4.45,4.47,4.44,4.45,77240.0
2015-08-12 11:00:00,4.45,4.47,4.45,4.46,40080.0,4.45,4.47,4.45,4.46,40080.0
2015-08-12 11:30:00,4.46,4.47,4.45,4.45,66464.0,4.46,4.47,4.45,4.45,66464.0
2015-08-12 12:00:00,4.45,4.46,4.45,4.46,59488.0,4.45,4.46,4.45,4.46,59488.0
2015-08-12 12:30:00,4.46,4.47,4.46,4.47,28800.0,4.46,4.47,4.46,4.47,28800.0
2015-08-12 13:00:00,4.47,4.48,4.47,4.48,31816.0,4.47,4.48,4.47,4.48,31816.0
2015-08-12 13:30:00,4.48,4.51,4.48,4.5,76160.0,4.48,4.51,4.48,4.5,76160.0
2015-08-12 14:00:00,4.5,4.51,4.49,4.49,69520.0,4.5,4.51,4.49,4.49,69520.0
2015-08-12 14:30:00,4.5,4.51,4.49,4.51,66504.0,4.5,4.51,4.49,4.51,66504.0
2015-08-12 15:00:00,4.51,4.51,4.5,4.51,100800.0,4.51,4.51,4.5,4.51,100800.0
2015-08-12 15:30:00,4.51,4.52,4.5,4.5,419280.0,4.51,4.52,4.5,4.5,419280.0
2015-08-13 09:30:00,4.49,4.51,4.47,4.48,70576.0,4.49,4.51,4.47,4.48,70576.0
2015-08-13 10:00:00,4.48,4.5,4.48,4.5,41088.0,4.48,4.5,4.48,4.5,41088.0
2015-08-13 10:30:00,4.5,4.5,4.49,4.49,139768.0,4.5,4.5,4.49,4.49,139768.0
2015-08-13 11:00:00,4.49,4.5,4.48,4.5,122256.0,4.49,4.5,4.48,4.5,122256.0
2015-08-13 11:30:00,4.5,4.5,4.47,4.48,711784.0,4.5,4.5,4.47,4.48,711784.0
2015-08-13 12:00:00,4.48,4.48,4.46,4.47,833888.0,4.48,4.48,4.46,4.47,833888.0
2015-08-13 12:30:00,4.47,4.47,4.47,4.47,408344.0,4.47,4.47,4.47,4.47,408344.0
2015-08-13 13:00:00,4.47,4.47,4.47,4.47,306064.0,4.47,4.47,4.47,4.47,306064.0
2015-08-13 13:30:00,4.47,4.5,4.47,4.49,328416.0,4.47,4.5,4.47,4.49,328416.0
2015-08-13 14:00:00,4.49,4.49,4.49,4.49,478136.0,4.49,4.49,4.49,4.49,478136.0
2015-08-13 14:30:00,4.49,4.52,4.49,4.52,512416.0,4.49,4.52,4.49,4.52,512416.0
2015-08-13 15:00:00,4.51,4.52,4.5,4.51,327064.0,4.51,4.52,4.5,4.51,327064.0
2015-08-13 15:30:00,4.51,4.51,4.5,4.51,413008.0,4.51,4.51,4.5,4.51,413008.0
2015-08-14 09:30:00,4.5,4.52,4.48,4.51,64048.0,4.5,4.52,4.48,4.51,64048.0
2015-08-14 10:00:00,4.51,4.53,4.51,4.51,62792.0,4.51,4.53,4.51,4.51,62792.0
2015-08-14 10:30:00,4.51,4.52,4.51,4.51,69120.0,4.51,4.52,4.51,4.51,69120.0
2015-08-14 11:00:00,4.52,4.52,4.5,4.5,62576.0,4.52,4.52,4.5,4.5,62576.0
2015-08-14 11:30:00,4.5,4.53,4.5,4.52,130632.0,4.5,4.53,4.5,4.52,130632.0
2015-08-14 12:00:00,4.53,4.54,4.53,4.54,68000.0,4.53,4.54,4.53,4.54,68000.0
2015-08-14 12:30:00,4.54,4.55,4.53,4.55,70240.0,4.54,4.55,4.53,4.55,70240.0
2015-08-14 13:00:00,4.55,4.56,4.54,4.56,37880.0,4.55,4.56,4.54,4.56,37880.0
2015-08-14 13:30:00,4.55,4.56,4.55,4.55,47856.0,4.55,4.56,4.55,4.55,47856.0
2015-08-14 14:00:00,4.55,4.56,4.54,4.55,56736.0,4.55,4.56,4.54,4.55,56736.0
2015-08-14 14:30:00,4.55,4.56,4.55,4.56,83872.0,4.55,4.56,4.55,4.56,83872.0
2015-08-14 15:00:00,4.56,4.56,4.55,4.56,78288.0,4.56,4.56,4.55,4.56,78288.0
2015-08-14 15:30:00,4.56,4.56,4.55,4.55,307424.0,4.56,4.56,4.55,4.55,307424.0
2015-08-17 09:30:00,4.53,4.53,4.51,4.52,86696.0,4.53,4.53,4.51,4.52,86696.0
2015-08-17 10:00:00,4.53,4.55,4.52,4.55,85808.0,4.53,4.55,4.52,4.55,85808.0
2015-08-17 10:30:00,4.55,4.56,4.54,4.56,78424.0,4.55,4.56,4.54,4.56,78424.0
2015-08-17 11:00:00,4.56,4.56,4.55,4.55,78080.0,4.56,4.56,4.55,4.55,78080.0
2015-08-17 11:30:00,4.56,4.57,4.56,4.57,136152.0,4.56,4.57,4.56,4.57,136152.0
2015-08-17 12:00:00,4.57,4.58,4.56,4.56,74736.0,4.57,4.58,4.56,4.56,74736.0
2015-08-17 12:30:00,4.56,4.58,4.56,4.57,89024.0,4.56,4.58,4.56,4.57,89024.0
2015-08-17 13:00:00,4.57,4.58,4.56,4.58,92480.0,4.57,4.58,4.56,4.58,92480.0
2015-08-17 13:30:00,4.58,4.58,4.57,4.58,72800.0,4.58,4.58,4.57,4.58,72800.0
2015-08-17 14:00:00,4.58,4.58,4.57,4.58,67864.0,4.58,4.58,4.57,4.58,67864.0
2015-08-17 14:30:00,4.57,4.59,4.57,4.58,95368.0,4.57,4.59,4.57,4.58,95368.0
2015-08-17 15:00:00,4.58,4.58,4.57,4.58,129360.0,4.58,4.58,4.57,4.58,129360.0
2015-08-17 15:30:00,4.58,4.59,4.57,4.59,359200.0,4.58,4.59,4.57,4.59,359200.0
2015-08-18 09:30:00,4.57,4.59,4.56,4.58,114240.0,4.57,4.59,4.56,4.58,114240.0
2015-08-18 10:00:00,4.59,4.59,4.58,4.59,53360.0,4.59,4.59,4.58,4.59,53360.0
2015-08-18 10:30:00,4.59,4.59,4.58,4.59,34264.0,4.59,4.59,4.58,4.59,34264.0
2015-08-18 11:00:00,4.59,4.59,4.57,4.57,149008.0,4.59,4.59,4.57,4.57,149008.0
2015-08-18 11:30:00,4.58,4.58,4.57,4.57,41600.0,4.58,4.58,4.57,4.57,41600.0
2015-08-18 12:00:00,4.57,4.58,4.57,4.58,60064.0,4.57,4.58,4.57,4.58,60064.0
2015-08-18 12:30:00,4.58,4.58,4.57,4.58,30344.0,4.58,4.58,4.57,4.58,30344.0
2015-08-18 13:00:00,4.58,4.58,4.57,4.58,28456.0,4.58,4.58,4.57,4.58,28456.0
2015-08-18 13:30:00,4.58,4.58,4.58,4.58,30040.0,4.58,4.58,4.58,4.58,30040.0
2015-08-18 14:00:00,4.58,4.58,4.58,4.58,39144.0,4.58,4.58,4.58,4.58,39144.0
2015-08-18 14:30:00,4.58,4.58,4.57,4.58,95032.0,4.58,4.58,4.57,4.58,95032.0
2015-08-18 15:00:00,4.58,4.58,4.57,4.58,131768.0,4.58,4.58,4.57,4.58,131768.0
2015-08-18 15:30:00,4.58,4.58,4.56,4.56,200640.0,4.58,4.58,4.56,4.56,200640.0
2015-08-19 09:30:00,4.54,4.54,4.51,4.51,118408.0,4.54,4.54,4.51,4.51,118408.0
2015-08-19 10:00:00,4.51,4.53,4.51,4.52,110608.0,4.51,4.53,4.51,4.52,110608.0
2015-08-19 10:30:00,4.52,4.52,4.5,4.5,88280.0,4.52,4.52,4.5,4.5,88280.0
2015-08-19 11:00:00,4.5,4.5,4.49,4.49,88128.0,4.5,4.5,4.49,4.49,88128.0
2015-08-19 11:30:00,4.49,4.5,4.48,4.49,93600.0,4.49,4.5,4.48,4.49,93600.0
2015-08-19 12:00:00,4.48,4.5,4.48,4.49,102168.0,4.48,4.5,4.48,4.49,102168.0
2015-08-19 12:30:00,4.49,4.5,4.49,4.5,48848.0,4.49,4.5,4.49,4.5,48848.0
2015-08-19 13:00:00,4.51,4.52,4.5,4.51,48064.0,4.51,4.52,4.5,4.51,48064.0
2015-08-19 13:30:00,4.51,4.52,4.5,4.51,257168.0,4.51,4.52,4.5,4.51,257168.0
2015-08-19 14:00:00,4.51,4.55,4.51,4.54,63224.0,4.51,4.55,4.51,4.54,63224.0
2015-08-19 14:30:00,4.54,4.54,4.52,4.52,22104.0,4.54,4.54,4.52,4.52,22104.0
2015-08-19 15:00:00,4.52,4.53,4.51,4.52,63272.0,4.52,4.53,4.51,4.52,63272.0
2015-08-19 15:30:00,4.53,4.53,4.51,4.51,219280.0,4.53,4.53,4.51,4.51,219280.0
2015-08-20 09:30:00,4.47,4.49,4.46,4.47,184440.0,4.47,4.49,4.46,4.47,184440.0
2015-08-20 10:00:00,4.47,4.48,4.44,4.45,135688.0,4.47,4.48,4.44,4.45,135688.0
2015-08-20 10:30:00,4.45,4.48,4.45,4.46,133040.0,4.45,4.48,4.45,4.46,133040.0
2015-08-20 11:00:00,4.47,4.48,4.46,4.48,91376.0,4.47,4.48,4.46,4.48,91376.0
2015-08-20 11:30:00,4.48,4.49,4.48,4.48,83760.0,4.48,4.49,4.48,4.48,83760.0
2015-08-20 12:00:00,4.49,4.49,4.47,4.48,271072.0,4.49,4.49,4.47,4.48,271072.0
2015-08-20 12:30:00,4.48,4.48,4.45,4.46,160456.0,4.48,4.48,4.45,4.46,160456.0
2015-08-20 13:00:00,4.46,4.46,4.45,4.46,66400.0,4.46,4.46,4.45,4.46,66400.0
2015-08-20 13:30:00,4.46,4.46,4.45,4.45,46472.0,4.46,4.46,4.45,4.45,46472.0
2015-08-20 14:00:00,4.45,4.45,4.44,4.44,81232.0,4.45,4.45,4.44,4.44,81232.0
2015-08-20 14:30:00,4.44,4.45,4.43,4.44,149344.0,4.44,4.45,4.43,4.44,149344.0
2015-08-20 15:00:00,4.43,4.44,4.43,4.44,169888.0,4.43,4.44,4.43,4.44,169888.0
2015-08-20 15:30:00,4.44,4.45,4.42,4.42,425128.0,4.44,4.45,4.42,4.42,425128.0
2015-08-21 09:30:00,4.39,4.39,4.35,4.38,217624.0,4.39,4.39,4.35,4.38,217624.0
2015-08-21 10:00:00,4.38,4.4,4.37,4.37,150320.0,4.38,4.4,4.37,4.37,150320.0
2015-08-21 10:30:00,4.37,4.38,4.37,4.38,208008.0,4.37,4.38,4.37,4.38,208008.0
2015-08-21 11:00:00,4.38,4.38,4.34,4.35,163880.0,4.38,4.38,4.34,4.35,163880.0
2015-08-21 11:30:00,4.35,4.36,4.33,4.35,160816.0,4.35,4.36,4.33,4.35,160816.0
2015-08-21 12:00:00,4.35,4.38,4.35,4.35,159352.0,4.35,4.38,4.35,4.35,159352.0
2015-08-21 12:30:00,4.36,4.36,4.34,4.35,198040.0,4.36,4.36,4.34,4.35,198040.0
2015-08-21 13:00:00,4.35,4.36,4.35,4.36,191280.0,4.35,4.36,4.35,4.36,191280.0
2015-08-21 13:30:00,4.36,4.38,4.36,4.38,98528.0,4.36,4.38,4.36,4.38,98528.0
2015-08-21 14:00:00,4.38,4.38,4.36,4.36,84616.0,4.38,4.38,4.36,4.36,84616.0
2015-08-21 14:30:00,4.37,4.37,4.35,4.36,226488.0,4.37,4.37,4.35,4.36,226488.0
2015-08-21 15:00:00,4.35,4.36,4.33,4.34,253064.0,4.35,4.36,4.33,4.34,253064.0
2015-08-21 15:30:00,4.34,4.34,4.32,4.32,493792.0,4.34,4.34,4.32,4.32,493792.0
2015-08-24 09:30:00,4.2,4.23,4.11,4.16,268248.0,4.2,4.23,4.11,4.16,268248.0
2015-08-24 10:00:00,4.18,4.26,4.17,4.23,216200.0,4.18,4.26,4.17,4.23,216200.0
2015-08-24 10:30:00,4.23,4.24,4.2,4.23,118472.0,4.23,4.24,4.2,4.23,118472.0
2015-08-24 11:00:00,4.23,4.23,4.18,4.18,175992.0,4.23,4.23,4.18,4.18,175992.0
2015-08-24 11:30:00,4.18,4.25,4.18,4.25,130704.0,4.18,4.25,4.18,4.25,130704.0
2015-08-24 12:00:00,4.25,4.27,4.23,4.27,90392.0,4.25,4.27,4.23,4.27,90392.0
2015-08-24 12:30:00,4.27,4.29,4.26,4.28,172208.0,4.27,4.29,4.26,4.28,172208.0
2015-08-24 13:00:00,4.29,4.29,4.25,4.25,131288.0,4.29,4.29,4.25,4.25,131288.0
2015-08-24 13:30:00,4.26,4.26,4.23,4.23,184320.0,4.26,4.26,4.23,4.23,184320.0
2015-08-24 14:00:00,4.23,4.25,4.22,4.23,186632.0,4.23,4.25,4.22,4.23,186632.0
2015-08-24 14:30:00,4.23,4.25,4.2,4.2,202008.0,4.23,4.25,4.2,4.2,202008.0
2015-08-24 15:00:00,4.2,4.22,4.18,4.18,300992.0,4.2,4.22,4.18,4.18,300992.0
2015-08-24 15:30:00,4.18,4.25,4.17,4.18,620216.0,4.18,4.25,4.17,4.18,620216.0
2015-08-25 09:30:00,4.27,4.27,4.18,4.24,639776.0,4.27,4.27,4.18,4.24,639776.0
2015-08-25 10:00:00,4.24,4.27,4.24,4.25,224504.0,4.24,4.27,4.24,4.25,224504.0
2015-08-25 10:30:00,4.24,4.25,4.23,4.23,392872.0,4.24,4.25,4.23,4.23,392872.0
2015-08-25 11:00:00,4.23,4.28,4.23,4.27,127576.0,4.23,4.28,4.23,4.27,127576.0
2015-08-25 11:30:00,4.27,4.27,4.25,4.25,213600.0,4.27,4.27,4.25,4.25,213600.0
2015-08-25 12:00:00,4.25,4.27,4.25,4.27,159024.0,4.25,4.27,4.25,4.27,159024.0
2015-08-25 12:30:00,4.27,4.27,4.25,4.26,94984.0,4.27,4.27,4.25,4.26,94984.0
2015-08-25 13:00:00,4.26,4.27,4.23,4.23,188576.0,4.26,4.27,4.23,4.23,188576.0
2015-08-25 13:30:00,4.23,4.26,4.23,4.25,106912.0,4.23,4.26,4.23,4.25,106912.0
2015-08-25 14:00:00,4.25,4.26,4.24,4.25,156280.0,4.25,4.26,4.24,4.25,156280.0
2015-08-25 14:30:00,4.25,4.25,4.23,4.23,235072.0,4.25,4.25,4.23,4.23,235072.0
2015-08-25 15:00:00,4.23,4.24,4.2,4.21,240288.0,4.23,4.24,4.2,4.21,240288.0
2015-08-25 15:30:00,4.2,4.22,4.17,4.2,1052408.0,4.2,4.22,4.17,4.2,1052408.0
2015-08-26 09:30:00,4.26,4.27,4.21,4.22,221432.0,4.26,4.27,4.21,4.22,221432.0
2015-08-26 10:00:00,4.22,4.23,4.2,4.23,151696.0,4.22,4.23,4.2,4.23,151696.0
2015-08-26 10:30:00,4.23,4.23,4.18,4.19,198632.0,4.23,4.23,4.18,4.19,198632.0
2015-08-26 11:00:00,4.19,4.2,4.18,4.18,76952.0,4.19,4.2,4.18,4.18,76952.0
2015-08-26 11:30:00,4.19,4.19,4.16,4.18,87856.0,4.19,4.19,4.16,4.18,87856.0
2015-08-26 12:00:00,4.18,4.18,4.16,4.16,104056.0,4.18,4.18,4.16,4.16,104056.0
2015-08-26 12:30:00,4.16,4.18,4.16,4.18,87112.0,4.16,4.18,4.16,4.18,87112.0
2015-08-26 13:00:00,4.18,4.2,4.18,4.2,83056.0,4.18,4.2,4.18,4.2,83056.0
2015-08-26 13:30:00,4.2,4.22,4.2,4.22,88032.0,4.2,4.22,4.2,4.22,88032.0
2015-08-26 14:00:00,4.21,4.21,4.2,4.21,74752.0,4.21,4.21,4.2,4.21,74752.0
2015-08-26 14:30:00,4.21,4.23,4.21,4.22,96432.0,4.21,4.23,4.21,4.22,96432.0
2015-08-26 15:00:00,4.23,4.26,4.22,4.25,195128.0,4.23,4.26,4.22,4.25,195128.0
2015-08-26 15:30:00,4.25,4.28,4.25,4.26,445376.0,4.25,4.28,4.25,4.26,445376.0
2015-08-27 09:30:00,4.29,4.3,4.25,4.27,240888.0,4.29,4.3,4.25,4.27,240888.0
2015-08-27 10:00:00,4.27,4.29,4.26,4.28,141520.0,4.27,4.29,4.26,4.28,141520.0
2015-08-27 10:30:00,4.28,4.3,4.28,4.3,149120.0,4.28,4.3,4.28,4.3,149120.0
2015-08-27 11:00:00,4.3,4.31,4.29,4.29,124464.0,4.3,4.31,4.29,4.29,124464.0
2015-08-27 11:30:00,4.29,4.3,4.28,4.29,60136.0,4.29,4.3,4.28,4.29,60136.0
2015-08-27 12:00:00,4.29,4.32,4.29,4.32,82048.0,4.29,4.32,4.29,4.32,82048.0
2015-08-27 12:30:00,4.32,4.33,4.31,4.33,121336.0,4.32,4.33,4.31,4.33,121336.0
2015-08-27 13:00:00,4.33,4.34,4.33,4.34,138840.0,4.33,4.34,4.33,4.34,138840.0
2015-08-27 13:30:00,4.34,4.34,4.32,4.33,68216.0,4.34,4.34,4.32,4.33,68216.0
2015-08-27 14:00:00,4.33,4.33,4.31,4.32,410736.0,4.33,4.33,4.31,4.32,410736.0
2015-08-27 14:30:00,4.32,4.34,4.3,4.31,317544.0,4.32,4.34,4.3,4.31,317544.0
2015-08-27 15:00:00,4.31,4.31,4.28,4.31,388384.0,4.31,4.31,4.28,4.31,388384.0
2015-08-27 15:30:00,4.3,4.34,4.3,4.34,667952.0,4.3,4.34,4.3,4.34,667952.0
2015-08-28 09:30:00,4.33,4.35,4.31,4.35,239456.0,4.33,4.35,4.31,4.35,239456.0
2015-08-28 10:00:00,4.36,4.36,4.34,4.35,143328.0,4.36,4.36,4.34,4.35,143328.0
2015-08-28 10:30:00,4.35,4.36,4.34,4.34,118368.0,4.35,4.36,4.34,4.34,118368.0
2015-08-28 11:00:00,4.35,4.36,4.34,4.36,104304.0,4.35,4.36,4.34,4.36,104304.0
2015-08-28 11:30:00,4.36,4.36,4.33,4.33,114400.0,4.36,4.36,4.33,4.33,114400.0
2015-08-28 12:00:00,4.34,4.35,4.33,4.34,81392.0,4.34,4.35,4.33,4.34,81392.0
2015-08-28 12:30:00,4.35,4.36,4.34,4.35,75216.0,4.35,4.36,4.34,4.35,75216.0
2015-08-28 13:00:00,4.34,4.35,4.33,4.34,78872.0,4.34,4.35,4.33,4.34,78872.0
2015-08-28 13:30:00,4.35,4.36,4.34,4.36,183768.0,4.35,4.36,4.34,4.36,183768.0
2015-08-28 14:00:00,4.36,4.37,4.36,4.36,105792.0,4.36,4.37,4.36,4.36,105792.0
2015-08-28 14:30:00,4.37,4.37,4.36,4.36,164040.0,4.37,4.37,4.36,4.36,164040.0
2015-08-28 15:00:00,4.36,4.37,4.35,4.36,316184.0,4.36,4.37,4.35,4.36,316184.0
2015-08-28 15:30:00,4.36,4.38,4.35,4.38,677648.0,4.36,4.38,4.35,4.38,677648.0
2015-08-31 09:30:00,4.35,4.38,4.34,4.38,111456.0,4.35,4.38,4.34,4.38,111456.0
2015-08-31 10:00:00,4.38,4.39,4.37,4.39,279800.0,4.38,4.39,4.37,4.39,279800.0
2015-08-31 10:30:00,4.38,4.39,4.37,4.38,96800.0,4.38,4.39,4.37,4.38,96800.0
2015-08-31 11:00:00,4.37,4.38,4.37,4.38,303312.0,4.37,4.38,4.37,4.38,303312.0
2015-08-31 11:30:00,4.38,4.39,4.37,4.37,60304.0,4.38,4.39,4.37,4.37,60304.0
2015-08-31 12:00:00,4.38,4.39,4.37,4.39,159344.0,4.38,4.39,4.37,4.39,159344.0
2015-08-31 12:30:00,4.38,4.39,4.38,4.38,200272.0,4.38,4.39,4.38,4.38,200272.0
2015-08-31 13:00:00,4.38,4.38,4.37,4.38,106384.0,4.38,4.38,4.37,4.38,106384.0
2015-08-31 13:30:00,4.37,4.38,4.37,4.38,121600.0,4.37,4.38,4.37,4.38,121600.0
2015-08-31 14:00:00,4.37,4.38,4.36,4.37,92000.0,4.37,4.38,4.36,4.37,92000.0
2015-08-31 14:30:00,4.37,4.37,4.35,4.35,112960.0,4.37,4.37,4.35,4.35,112960.0
2015-08-31 15:00:00,4.36,4.36,4.35,4.36,158224.0,4.36,4.36,4.35,4.36,158224.0
2015-08-31 15:30:00,4.36,4.38,4.36,4.38,1079680.0,4.36,4.38,4.36,4.38,1079680.0
2015-09-01 09:30:00,4.31,4.34,4.3,4.31,184976.0,4.31,4.34,4.3,4.31,184976.0
2015-09-01 10:00:00,4.31,4.31,4.27,4.29,397544.0,4.31,4.31,4.27,4.29,397544.0
2015-09-01 10:30:00,4.29,4.3,4.27,4.28,419208.0,4.29,4.3,4.27,4.28,419208.0
2015-09-01 11:00:00,4.28,4.29,4.27,4.28,285504.0,4.28,4.29,4.27,4.28,285504.0
2015-09-01 11:30:00,4.28,4.29,4.27,4.28,365072.0,4.28,4.29,4.27,4.28,365072.0
2015-09-01 12:00:00,4.27,4.28,4.26,4.26,365480.0,4.27,4.28,4.26,4.26,365480.0
2015-09-01 12:30:00,4.26,4.27,4.25,4.27,674120.0,4.26,4.27,4.25,4.27,674120.0
2015-09-01 13:00:00,4.27,4.28,4.25,4.26,237608.0,4.27,4.28,4.25,4.26,237608.0
2015-09-01 13:30:00,4.26,4.27,4.25,4.27,334112.0,4.26,4.27,4.25,4.27,334112.0
2015-09-01 14:00:00,4.26,4.27,4.25,4.26,825008.0,4.26,4.27,4.25,4.26,825008.0
2015-09-01 14:30:00,4.25,4.27,4.25,4.25,530632.0,4.25,4.27,4.25,4.25,530632.0
2015-09-01 15:00:00,4.25,4.26,4.24,4.25,525520.0,4.25,4.26,4.24,4.25,525520.0
2015-09-01 15:30:00,4.25,4.26,4.23,4.23,2043392.0,4.25,4.26,4.23,4.23,2043392.0
2015-09-02 09:30:00,4.27,4.31,4.25,4.3,264120.0,4.27,4.31,4.25,4.3,264120.0
2015-09-02 10:00:00,4.3,4.32,4.3,4.31,312520.0,4.3,4.32,4.3,4.31,312520.0
2015-09-02 10:30:00,4.31,4.32,4.3,4.32,273768.0,4.31,4.32,4.3,4.32,273768.0
2015-09-02 11:00:00,4.32,4.33,4.31,4.33,178552.0,4.32,4.33,4.31,4.33,178552.0
2015-09-02 11:30:00,4.33,4.33,4.31,4.32,293408.0,4.33,4.33,4.31,4.32,293408.0
2015-09-02 12:00:00,4.32,4.32,4.31,4.32,114000.0,4.32,4.32,4.31,4.32,114000.0
2015-09-02 12:30:00,4.32,4.34,4.32,4.34,81920.0,4.32,4.34,4.32,4.34,81920.0
2015-09-02 13:00:00,4.34,4.34,4.33,4.34,204560.0,4.34,4.34,4.33,4.34,204560.0
2015-09-02 13:30:00,4.34,4.34,4.34,4.34,239472.0,4.34,4.34,4.34,4.34,239472.0
2015-09-02 14:00:00,4.34,4.35,4.34,4.35,289032.0,4.34,4.35,4.34,4.35,289032.0
2015-09-02 14:30:00,4.35,4.35,4.34,4.35,200624.0,4.35,4.35,4.34,4.35,200624.0
2015-09-02 15:00:00,4.35,4.36,4.35,4.36,358928.0,4.35,4.36,4.35,4.36,358928.0
2015-09-02 15:30:00,4.36,4.38,4.36,4.38,959392.0,4.36,4.38,4.36,4.38,959392.0
2015-09-03 09:30:00,4.39,4.41,4.36,4.4,115856.0,4.39,4.41,4.36,4.4,115856.0
2015-09-03 10:00:00,4.4,4.41,4.39,4.41,47248.0,4.4,4.41,4.39,4.41,47248.0
2015-09-03 10:30:00,4.4,4.41,4.39,4.41,68312.0,4.4,4.41,4.39,4.41,68312.0
2015-09-03 11:00:00,4.41,4.41,4.4,4.4,42784.0,4.41,4.41,4.4,4.4,42784.0
2015-09-03 11:30:00,4.4,4.41,4.4,4.41,48248.0,4.4,4.41,4.4,4.41,48248.0
2015-09-03 12:00:00,4.41,4.41,4.4,4.4,87336.0,4.41,4.41,4.4,4.4,87336.0
2015-09-03 12:30:00,4.4,4.4,4.39,4.39,106672.0,4.4,4.4,4.39,4.39,106672.0
2015-09-03 13:00:00,4.39,4.4,4.38,4.4,87840.0,4.39,4.4,4.38,4.4,87840.0
2015-09-03 13:30:00,4.4,4.4,4.38,4.38,42104.0,4.4,4.4,4.38,4.38,42104.0
2015-09-03 14:00:00,4.38,4.38,4.36,4.36,289696.0,4.38,4.38,4.36,4.36,289696.0
2015-09-03 14:30:00,4.36,4.37,4.36,4.36,203600.0,4.36,4.37,4.36,4.36,203600.0
2015-09-03 15:00:00,4.36,4.37,4.36,4.36,120856.0,4.36,4.37,4.36,4.36,120856.0
2015-09-03 15:30:00,4.36,4.37,4.35,4.36,624464.0,4.36,4.37,4.35,4.36,624464.0
2015-09-04 09:30:00,4.31,4.34,4.28,4.32,340712.0,4.31,4.34,4.28,4.32,340712.0
2015-09-04 10:00:00,4.32,4.34,4.32,4.34,140704.0,4.32,4.34,4.32,4.34,140704.0
2015-09-04 10:30:00,4.34,4.35,4.34,4.35,124632.0,4.34,4.35,4.34,4.35,124632.0
2015-09-04 11:00:00,4.35,4.35,4.34,4.35,115352.0,4.35,4.35,4.34,4.35,115352.0
2015-09-04 11:30:00,4.35,4.36,4.35,4.35,82032.0,4.35,4.36,4.35,4.35,82032.0
2015-09-04 12:00:00,4.35,4.35,4.35,4.35,130096.0,4.35,4.35,4.35,4.35,130096.0
2015-09-04 12:30:00,4.35,4.35,4.34,4.35,201760.0,4.35,4.35,4.34,4.35,201760.0
2015-09-04 13:00:00,4.35,4.35,4.34,4.35,269328.0,4.35,4.35,4.34,4.35,269328.0
2015-09-04 13:30:00,4.35,4.35,4.35,4.35,136488.0,4.35,4.35,4.35,4.35,136488.0
2015-09-04 14:00:00,4.35,4.35,4.34,4.34,180776.0,4.35,4.35,4.34,4.34,180776.0
2015-09-04 14:30:00,4.35,4.35,4.34,4.35,115200.0,4.35,4.35,4.34,4.35,115200.0
2015-09-04 15:00:00,4.35,4.35,4.34,4.35,157208.0,4.35,4.35,4.34,4.35,157208.0
2015-09-04 15:30:00,4.35,4.38,4.35,4.36,633768.0,4.35,4.38,4.35,4.36,633768.0
2015-09-08 09:30:00,4.42,4.42,4.37,4.38,286512.0,4.42,4.42,4.37,4.38,286512.0
2015-09-08 10:00:00,4.38,4.39,4.36,4.36,257872.0,4.38,4.39,4.36,4.36,257872.0
2015-09-08 10:30:00,4.36,4.36,4.35,4.36,180720.0,4.36,4.36,4.35,4.36,180720.0
2015-09-08 11:00:00,4.36,4.37,4.35,4.36,149040.0,4.36,4.37,4.35,4.36,149040.0
2015-09-08 11:30:00,4.36,4.37,4.36,4.37,156104.0,4.36,4.37,4.36,4.37,156104.0
2015-09-08 12:00:00,4.37,4.39,4.37,4.39,102432.0,4.37,4.39,4.37,4.39,102432.0
2015-09-08 12:30:00,4.4,4.4,4.38,4.39,69520.0,4.4,4.4,4.38,4.39,69520.0
2015-09-08 13:00:00,4.39,4.39,4.38,4.39,72000.0,4.39,4.39,4.38,4.39,72000.0
2015-09-08 13:30:00,4.39,4.39,4.38,4.39,160400.0,4.39,4.39,4.38,4.39,160400.0
2015-09-08 14:00:00,4.39,4.4,4.38,4.4,119000.0,4.39,4.4,4.38,4.4,119000.0
2015-09-08 14:30:00,4.4,4.41,4.4,4.4,137976.0,4.4,4.41,4.4,4.4,137976.0
2015-09-08 15:00:00,4.4,4.42,4.4,4.42,455160.0,4.4,4.42,4.4,4.42,455160.0
2015-09-08 15:30:00,4.42,4.43,4.41,4.42,869104.0,4.42,4.43,4.41,4.42,869104.0
2015-09-09 09:30:00,4.43,4.44,4.39,4.39,146832.0,4.43,4.44,4.39,4.39,146832.0
2015-09-09 10:00:00,4.41,4.42,4.4,4.42,70600.0,4.41,4.42,4.4,4.42,70600.0
2015-09-09 10:30:00,4.42,4.42,4.41,4.41,91760.0,4.42,4.42,4.41,4.41,91760.0
2015-09-09 11:00:00,4.42,4.43,4.41,4.42,48680.0,4.42,4.43,4.41,4.42,48680.0
2015-09-09 11:30:00,4.42,4.43,4.42,4.43,85488.0,4.42,4.43,4.42,4.43,85488.0
2015-09-09 12:00:00,4.43,4.43,4.42,4.43,70400.0,4.43,4.43,4.42,4.43,70400.0
2015-09-09 12:30:00,4.43,4.44,4.42,4.42,90864.0,4.43,4.44,4.42,4.42,90864.0
2015-09-09 13:00:00,4.42,4.43,4.41,4.41,58528.0,4.42,4.43,4.41,4.41,58528.0
2015-09-09 13:30:00,4.41,4.42,4.4,4.4,97360.0,4.41,4.42,4.4,4.4,97360.0
2015-09-09 14:00:00,4.4,4.42,4.4,4.41,94704.0,4.4,4.42,4.4,4.41,94704.0
2015-09-09 14:30:00,4.41,4.41,4.4,4.41,91824.0,4.41,4.41,4.4,4.41,91824.0
2015-09-09 15:00:00,4.4,4.41,4.39,4.4,184576.0,4.4,4.41,4.39,4.4,184576.0
2015-09-09 15:30:00,4.4,4.4,4.36,4.37,396712.0,4.4,4.4,4.36,4.37,396712.0
2015-09-10 09:30:00,4.37,4.39,4.36,4.37,103168.0,4.37,4.39,4.36,4.37,103168.0
2015-09-10 10:00:00,4.37,4.39,4.37,4.38,70400.0,4.37,4.39,4.37,4.38,70400.0
2015-09-10 10:30:00,4.38,4.42,4.38,4.42,117672.0,4.38,4.42,4.38,4.42,117672.0
2015-09-10 11:00:00,4.42,4.42,4.39,4.39,65320.0,4.42,4.42,4.39,4.39,65320.0
2015-09-10 11:30:00,4.39,4.4,4.38,4.39,75888.0,4.39,4.4,4.38,4.39,75888.0
2015-09-10 12:00:00,4.39,4.4,4.39,4.39,50760.0,4.39,4.4,4.39,4.39,50760.0
2015-09-10 12:30:00,4.39,4.39,4.38,4.38,37600.0,4.39,4.39,4.38,4.38,37600.0
2015-09-10 13:00:00,4.38,4.39,4.38,4.39,53600.0,4.38,4.39,4.38,4.39,53600.0
2015-09-10 13:30:00,4.39,4.4,4.38,4.39,80984.0,4.39,4.4,4.38,4.39,80984.0
2015-09-10 14:00:00,4.39,4.39,4.38,4.39,140296.0,4.39,4.39,4.38,4.39,140296.0
2015-09-10 14:30:00,4.39,4.39,4.38,4.38,204648.0,4.39,4.39,4.38,4.38,204648.0
2015-09-10 15:00:00,4.38,4.39,4.37,4.38,343840.0,4.38,4.39,4.37,4.38,343840.0
2015-09-10 15:30:00,4.38,4.39,4.37,4.39,809776.0,4.38,4.39,4.37,4.39,809776.0
2015-09-11 09:30:00,4.37,4.4,4.36,4.37,62320.0,4.37,4.4,4.36,4.37,62320.0
2015-09-11 10:00:00,4.36,4.36,4.35,4.35,30512.0,4.36,4.36,4.35,4.35,30512.0
2015-09-11 10:30:00,4.35,4.35,4.34,4.35,59944.0,4.35,4.35,4.34,4.35,59944.0
2015-09-11 11:00:00,4.35,4.36,4.35,4.36,67200.0,4.35,4.36,4.35,4.36,67200.0
2015-09-11 11:30:00,4.36,4.38,4.36,4.38,46728.0,4.36,4.38,4.36,4.38,46728.0
2015-09-11 12:00:00,4.38,4.39,4.38,4.38,53600.0,4.38,4.39,4.38,4.38,53600.0
2015-09-11 12:30:00,4.38,4.4,4.38,4.39,35328.0,4.38,4.4,4.38,4.39,35328.0
2015-09-11 13:00:00,4.39,4.39,4.38,4.38,21696.0,4.39,4.39,4.38,4.38,21696.0
2015-09-11 13:30:00,4.38,4.38,4.36,4.37,59664.0,4.38,4.38,4.36,4.37,59664.0
2015-09-11 14:00:00,4.37,4.37,4.36,4.37,100696.0,4.37,4.37,4.36,4.37,100696.0
2015-09-11 14:30:00,4.37,4.38,4.37,4.37,74400.0,4.37,4.38,4.37,4.37,74400.0
2015-09-11 15:00:00,4.37,4.38,4.37,4.37,172000.0,4.37,4.38,4.37,4.37,172000.0
2015-09-11 15:30:00,4.37,4.38,4.36,4.38,357928.0,4.37,4.38,4.36,4.38,357928.0
2015-09-14 09:30:00,4.39,4.4,4.36,4.38,312336.0,4.39,4.4,4.36,4.38,312336.0
2015-09-14 10:00:00,4.38,4.38,4.36,4.36,272544.0,4.38,4.38,4.36,4.36,272544.0
2015-09-14 10:30:00,4.36,4.37,4.36,4.36,166656.0,4.36,4.37,4.36,4.36,166656.0
2015-09-14 11:00:00,4.36,4.37,4.34,4.34,98192.0,4.36,4.37,4.34,4.34,98192.0
2015-09-14 11:30:00,4.34,4.35,4.34,4.35,97528.0,4.34,4.35,4.34,4.35,97528.0
2015-09-14 12:00:00,4.35,4.35,4.34,4.35,109656.0,4.35,4.35,4.34,4.35,109656.0
2015-09-14 12:30:00,4.35,4.35,4.34,4.35,64152.0,4.35,4.35,4.34,4.35,64152.0
2015-09-14 13:00:00,4.35,4.35,4.34,4.34,107264.0,4.35,4.35,4.34,4.34,107264.0
2015-09-14 13:30:00,4.34,4.35,4.34,4.35,166344.0,4.34,4.35,4.34,4.35,166344.0
2015-09-14 14:00:00,4.35,4.35,4.34,4.34,118584.0,4.35,4.35,4.34,4.34,118584.0
2015-09-14 14:30:00,4.34,4.34,4.34,4.34,144528.0,4.34,4.34,4.34,4.34,144528.0
2015-09-14 15:00:00,4.34,4.34,4.33,4.33,179848.0,4.34,4.34,4.33,4.33,179848.0
2015-09-14 15:30:00,4.34,4.34,4.33,4.33,666632.0,4.34,4.34,4.33,4.33,666632.0
2015-09-15 09:30:00,4.34,4.35,4.32,4.34,516656.0,4.34,4.35,4.32,4.34,516656.0
2015-09-15 10:00:00,4.33,4.34,4.32,4.34,205928.0,4.33,4.34,4.32,4.34,205928.0
2015-09-15 10:30:00,4.34,4.36,4.34,4.36,323608.0,4.34,4.36,4.34,4.36,323608.0
2015-09-15 11:00:00,4.36,4.36,4.35,4.35,128000.0,4.36,4.36,4.35,4.35,128000.0
2015-09-15 11:30:00,4.35,4.35,4.34,4.35,115200.0,4.35,4.35,4.34,4.35,115200.0
2015-09-15 12:00:00,4.36,4.36,4.35,4.36,112936.0,4.36,4.36,4.35,4.36,112936.0
2015-09-15 12:30:00,4.36,4.37,4.36,4.36,233704.0,4.36,4.37,4.36,4.36,233704.0
2015-09-15 13:00:00,4.37,4.39,4.36,4.39,98400.0,4.37,4.39,4.36,4.39,98400.0
2015-09-15 13:30:00,4.39,4.39,4.38,4.39,155360.0,4.39,4.39,4.38,4.39,155360.0
2015-09-15 14:00:00,4.39,4.39,4.38,4.38,273680.0,4.39,4.39,4.38,4.38,273680.0
2015-09-15 14:30:00,4.38,4.39,4.38,4.39,287064.0,4.38,4.39,4.38,4.39,287064.0
2015-09-15 15:00:00,4.39,4.41,4.39,4.4,300528.0,4.39,4.41,4.39,4.4,300528.0
2015-09-15 15:30:00,4.4,4.4,4.39,4.4,812864.0,4.4,4.4,4.39,4.4,812864.0
2015-09-16 09:30:00,4.41,4.42,4.38,4.38,119960.0,4.41,4.42,4.38,4.38,119960.0
2015-09-16 10:00:00,4.38,4.4,4.38,4.4,122792.0,4.38,4.4,4.38,4.4,122792.0
2015-09-16 10:30:00,4.4,4.4,4.38,4.39,132000.0,4.4,4.4,4.38,4.39,132000.0
2015-09-16 11:00:00,4.39,4.42,4.39,4.42,307504.0,4.39,4.42,4.39,4.42,307504.0
2015-09-16 11:30:00,4.41,4.42,4.4,4.41,65080.0,4.41,4.42,4.4,4.41,65080.0
2015-09-16 12:00:00,4.41,4.41,4.4,4.41,192376.0,4.41,4.41,4.4,4.41,192376.0
2015-09-16 12:30:00,4.41,4.41,4.4,4.41,238360.0,4.41,4.41,4.4,4.41,238360.0
2015-09-16 13:00:00,4.41,4.41,4.4,4.41,247232.0,4.41,4.41,4.4,4.41,247232.0
2015-09-16 13:30:00,4.41,4.42,4.41,4.42,128400.0,4.41,4.42,4.41,4.42,128400.0
2015-09-16 14:00:00,4.42,4.42,4.4,4.4,154496.0,4.42,4.42,4.4,4.4,154496.0
2015-09-16 14:30:00,4.4,4.41,4.4,4.41,168896.0,4.4,4.41,4.4,4.41,168896.0
2015-09-16 15:00:00,4.41,4.42,4.41,4.42,140176.0,4.41,4.42,4.41,4.42,140176.0
2015-09-16 15:30:00,4.42,4.42,4.41,4.42,351432.0,4.42,4.42,4.41,4.42,351432.0
2015-09-17 09:30:00,4.42,4.44,4.41,4.42,134888.0,4.42,4.44,4.41,4.42,134888.0
2015-09-17 10:00:00,4.42,4.44,4.42,4.43,192984.0,4.42,4.44,4.42,4.43,192984.0
2015-09-17 10:30:00,4.43,4.45,4.43,4.45,119224.0,4.43,4.45,4.43,4.45,119224.0
2015-09-17 11:00:00,4.44,4.45,4.43,4.43,138592.0,4.44,4.45,4.43,4.43,138592.0
2015-09-17 11:30:00,4.43,4.44,4.43,4.44,146208.0,4.43,4.44,4.43,4.44,146208.0
2015-09-17 12:00:00,4.44,4.44,4.43,4.44,155496.0,4.44,4.44,4.43,4.44,155496.0
2015-09-17 12:30:00,4.44,4.45,4.44,4.44,123472.0,4.44,4.45,4.44,4.44,123472.0
2015-09-17 13:00:00,4.45,4.45,4.44,4.45,232192.0,4.45,4.45,4.44,4.45,232192.0
2015-09-17 13:30:00,4.45,4.45,4.44,4.44,138624.0,4.45,4.45,4.44,4.44,138624.0
2015-09-17 14:00:00,4.45,4.45,4.43,4.44,243448.0,4.45,4.45,4.43,4.44,243448.0
2015-09-17 14:30:00,4.44,4.46,4.44,4.45,311896.0,4.44,4.46,4.44,4.45,311896.0
2015-09-17 15:00:00,4.45,4.45,4.4,4.41,280488.0,4.45,4.45,4.4,4.41,280488.0
2015-09-17 15:30:00,4.41,4.42,4.4,4.41,492912.0,4.41,4.42,4.4,4.41,492912.0
2015-09-18 09:30:00,4.35,4.4,4.34,4.38,793688.0,4.35,4.4,4.34,4.38,793688.0
2015-09-18 10:00:00,4.38,4.41,4.37,4.4,138000.0,4.38,4.41,4.37,4.4,138000.0
2015-09-18 10:30:00,4.4,4.4,4.37,4.39,97600.0,4.4,4.4,4.37,4.39,97600.0
2015-09-18 11:00:00,4.39,4.4,4.39,4.39,130392.0,4.39,4.4,4.39,4.39,130392.0
2015-09-18 11:30:00,4.39,4.4,4.38,4.4,130592.0,4.39,4.4,4.38,4.4,130592.0
2015-09-18 12:00:00,4.39,4.4,4.38,4.38,104416.0,4.39,4.4,4.38,4.38,104416.0
2015-09-18 12:30:00,4.39,4.4,4.38,4.39,97088.0,4.39,4.4,4.38,4.39,97088.0
2015-09-18 13:00:00,4.39,4.4,4.38,4.39,99656.0,4.39,4.4,4.38,4.39,99656.0
2015-09-18 13:30:00,4.39,4.39,4.38,4.38,101136.0,4.39,4.39,4.38,4.38,101136.0
2015-09-18 14:00:00,4.38,4.39,4.38,4.39,145984.0,4.38,4.39,4.38,4.39,145984.0
2015-09-18 14:30:00,4.39,4.39,4.36,4.37,243552.0,4.39,4.39,4.36,4.37,243552.0
2015-09-18 15:00:00,4.37,4.37,4.36,4.36,288800.0,4.37,4.37,4.36,4.36,288800.0
2015-09-18 15:30:00,4.36,4.36,4.34,4.35,944064.0,4.36,4.36,4.34,4.35,944064.0
2015-09-21 09:30:00,4.37,4.4,4.36,4.39,223944.0,4.37,4.4,4.36,4.39,223944.0
2015-09-21 10:00:00,4.39,4.42,4.39,4.41,149168.0,4.39,4.42,4.39,4.41,149168.0
2015-09-21 10:30:00,4.41,4.43,4.41,4.41,179088.0,4.41,4.43,4.41,4.41,179088.0
2015-09-21 11:00:00,4.41,4.42,4.41,4.42,124464.0,4.41,4.42,4.41,4.42,124464.0
2015-09-21 11:30:00,4.42,4.42,4.4,4.4,171112.0,4.42,4.42,4.4,4.4,171112.0
2015-09-21 12:00:00,4.4,4.4,4.39,4.4,77304.0,4.4,4.4,4.39,4.4,77304.0
2015-09-21 12:30:00,4.4,4.4,4.38,4.38,120712.0,4.4,4.4,4.38,4.38,120712.0
2015-09-21 13:00:00,4.38,4.41,4.38,4.41,170664.0,4.38,4.41,4.38,4.41,170664.0
2015-09-21 13:30:00,4.41,4.41,4.4,4.4,108040.0,4.41,4.41,4.4,4.4,108040.0
2015-09-21 14:00:00,4.4,4.4,4.39,4.39,130880.0,4.4,4.4,4.39,4.39,130880.0
2015-09-21 14:30:00,4.4,4.4,4.39,4.4,171496.0,4.4,4.4,4.39,4.4,171496.0
2015-09-21 15:00:00,4.4,4.4,4.39,4.4,210520.0,4.4,4.4,4.39,4.4,210520.0
2015-09-21 15:30:00,4.4,4.4,4.38,4.39,663200.0,4.4,4.4,4.38,4.39,663200.0
2015-09-22 09:30:00,4.35,4.36,4.31,4.31,200624.0,4.35,4.36,4.31,4.31,200624.0
2015-09-22 10:00:00,4.31,4.33,4.3,4.3,145320.0,4.31,4.33,4.3,4.3,145320.0
2015-09-22 10:30:00,4.31,4.31,4.28,4.29,124744.0,4.31,4.31,4.28,4.29,124744.0
2015-09-22 11:00:00,4.29,4.29,4.28,4.29,237024.0,4.29,4.29,4.28,4.29,237024.0
2015-09-22 11:30:00,4.29,4.3,4.28,4.29,113304.0,4.29,4.3,4.28,4.29,113304.0
2015-09-22 12:00:00,4.29,4.3,4.28,4.29,176808.0,4.29,4.3,4.28,4.29,176808.0
2015-09-22 12:30:00,4.29,4.3,4.29,4.29,133280.0,4.29,4.3,4.29,4.29,133280.0
2015-09-22 13:00:00,4.29,4.3,4.29,4.29,104160.0,4.29,4.3,4.29,4.29,104160.0
2015-09-22 13:30:00,4.29,4.3,4.28,4.29,356344.0,4.29,4.3,4.28,4.29,356344.0
2015-09-22 14:00:00,4.29,4.31,4.29,4.3,233976.0,4.29,4.31,4.29,4.3,233976.0
2015-09-22 14:30:00,4.3,4.31,4.28,4.3,351208.0,4.3,4.31,4.28,4.3,351208.0
2015-09-22 15:00:00,4.29,4.32,4.29,4.3,446776.0,4.29,4.32,4.29,4.3,446776.0
2015-09-22 15:30:00,4.3,4.31,4.29,4.3,1223168.0,4.3,4.31,4.29,4.3,1223168.0
2015-09-23 09:30:00,4.34,4.43,4.16,4.22,1345896.0,4.34,4.43,4.16,4.22,1345896.0
2015-09-23 10:00:00,4.22,4.28,4.21,4.28,752232.0,4.22,4.28,4.21,4.28,752232.0
2015-09-23 10:30:00,4.28,4.29,4.21,4.25,407224.0,4.28,4.29,4.21,4.25,407224.0
2015-09-23 11:00:00,4.25,4.25,4.2,4.2,235896.0,4.25,4.25,4.2,4.2,235896.0
2015-09-23 11:30:00,4.21,4.22,4.2,4.21,274496.0,4.21,4.22,4.2,4.21,274496.0
2015-09-23 12:00:00,4.21,4.25,4.21,4.24,186088.0,4.21,4.25,4.21,4.24,186088.0
2015-09-23 12:30:00,4.24,4.24,4.23,4.23,141816.0,4.24,4.24,4.23,4.23,141816.0
2015-09-23 13:00:00,4.23,4.24,4.23,4.23,124560.0,4.23,4.24,4.23,4.23,124560.0
2015-09-23 13:30:00,4.23,4.25,4.23,4.25,161824.0,4.23,4.25,4.23,4.25,161824.0
2015-09-23 14:00:00,4.25,4.27,4.25,4.26,121200.0,4.25,4.27,4.25,4.26,121200.0
2015-09-23 14:30:00,4.26,4.26,4.23,4.24,310864.0,4.26,4.26,4.23,4.24,310864.0
2015-09-23 15:00:00,4.24,4.25,4.23,4.25,515072.0,4.24,4.25,4.23,4.25,515072.0
2015-09-23 15:30:00,4.25,4.26,4.24,4.26,752032.0,4.25,4.26,4.24,4.26,752032.0
2015-09-24 09:30:00,4.24,4.24,4.2,4.23,182408.0,4.24,4.24,4.2,4.23,182408.0
2015-09-24 10:00:00,4.24,4.25,4.21,4.21,114440.0,4.24,4.25,4.21,4.21,114440.0
2015-09-24 10:30:00,4.21,4.22,4.2,4.2,58400.0,4.21,4.22,4.2,4.2,58400.0
2015-09-24 11:00:00,4.2,4.21,4.19,4.2,103840.0,4.2,4.21,4.19,4.2,103840.0
2015-09-24 11:30:00,4.19,4.21,4.19,4.21,88920.0,4.19,4.21,4.19,4.21,88920.0
2015-09-24 12:00:00,4.21,4.21,4.19,4.21,126088.0,4.21,4.21,4.19,4.21,126088.0
2015-09-24 12:30:00,4.21,4.21,4.2,4.21,174464.0,4.21,4.21,4.2,4.21,174464.0
2015-09-24 13:00:00,4.21,4.21,4.2,4.21,103592.0,4.21,4.21,4.2,4.21,103592.0
2015-09-24 13:30:00,4.21,4.21,4.2,4.2,111720.0,4.21,4.21,4.2,4.2,111720.0
2015-09-24 14:00:00,4.2,4.21,4.2,4.21,110952.0,4.2,4.21,4.2,4.21,110952.0
2015-09-24 14:30:00,4.21,4.23,4.2,4.22,167744.0,4.21,4.23,4.2,4.22,167744.0
2015-09-24 15:00:00,4.22,4.23,4.21,4.23,278672.0,4.22,4.23,4.21,4.23,278672.0
2015-09-24 15:30:00,4.23,4.24,4.22,4.23,720024.0,4.23,4.24,4.22,4.23,720024.0
2015-09-25 09:30:00,4.24,4.28,4.16,4.26,303128.0,4.24,4.28,4.16,4.26,303128.0
2015-09-25 10:00:00,4.26,4.27,4.25,4.26,194392.0,4.26,4.27,4.25,4.26,194392.0
2015-09-25 10:30:00,4.26,4.29,4.25,4.29,249016.0,4.26,4.29,4.25,4.29,249016.0
2015-09-25 11:00:00,4.29,4.3,4.28,4.3,278024.0,4.29,4.3,4.28,4.3,278024.0
2015-09-25 11:30:00,4.3,4.31,4.29,4.31,356120.0,4.3,4.31,4.29,4.31,356120.0
2015-09-25 12:00:00,4.31,4.31,4.3,4.31,295552.0,4.31,4.31,4.3,4.31,295552.0
2015-09-25 12:30:00,4.31,4.32,4.31,4.32,167240.0,4.31,4.32,4.31,4.32,167240.0
2015-09-25 13:00:00,4.32,4.32,4.31,4.31,139696.0,4.32,4.32,4.31,4.31,139696.0
2015-09-25 13:30:00,4.31,4.31,4.3,4.3,117688.0,4.31,4.31,4.3,4.3,117688.0
2015-09-25 14:00:00,4.31,4.31,4.28,4.28,133216.0,4.31,4.31,4.28,4.28,133216.0
2015-09-25 14:30:00,4.28,4.28,4.26,4.27,178512.0,4.28,4.28,4.26,4.27,178512.0
2015-09-25 15:00:00,4.27,4.28,4.26,4.27,560736.0,4.27,4.28,4.26,4.27,560736.0
2015-09-25 15:30:00,4.27,4.29,4.27,4.28,589304.0,4.27,4.29,4.27,4.28,589304.0
2015-09-28 09:30:00,4.25,4.26,4.23,4.24,726384.0,4.25,4.26,4.23,4.24,726384.0
2015-09-28 10:00:00,4.24,4.25,4.24,4.24,866528.0,4.24,4.25,4.24,4.24,866528.0
2015-09-28 10:30:00,4.25,4.25,4.22,4.23,927056.0,4.25,4.25,4.22,4.23,927056.0
2015-09-28 11:00:00,4.23,4.24,4.21,4.21,166768.0,4.23,4.24,4.21,4.21,166768.0
2015-09-28 11:30:00,4.21,4.22,4.21,4.21,150032.0,4.21,4.22,4.21,4.21,150032.0
2015-09-28 12:00:00,4.21,4.21,4.2,4.21,439296.0,4.21,4.21,4.2,4.21,439296.0
2015-09-28 12:30:00,4.21,4.21,4.2,4.2,283856.0,4.21,4.21,4.2,4.2,283856.0
2015-09-28 13:00:00,4.2,4.21,4.19,4.19,167584.0,4.2,4.21,4.19,4.19,167584.0
2015-09-28 13:30:00,4.19,4.2,4.18,4.18,224800.0,4.19,4.2,4.18,4.18,224800.0
2015-09-28 14:00:00,4.18,4.18,4.17,4.18,277568.0,4.18,4.18,4.17,4.18,277568.0
2015-09-28 14:30:00,4.18,4.19,4.17,4.17,383456.0,4.18,4.19,4.17,4.17,383456.0
2015-09-28 15:00:00,4.17,4.18,4.16,4.18,642544.0,4.17,4.18,4.16,4.18,642544.0
2015-09-28 15:30:00,4.18,4.19,4.18,4.18,1760704.0,4.18,4.19,4.18,4.18,1760704.0
2015-09-29 09:30:00,4.18,4.21,4.16,4.21,228088.0,4.18,4.21,4.16,4.21,228088.0
2015-09-29 10:00:00,4.21,4.21,4.19,4.2,297896.0,4.21,4.21,4.19,4.2,297896.0
2015-09-29 10:30:00,4.2,4.21,4.2,4.21,379864.0,4.2,4.21,4.2,4.21,379864.0
2015-09-29 11:00:00,4.21,4.21,4.18,4.19,472608.0,4.21,4.21,4.18,4.19,472608.0
2015-09-29 11:30:00,4.18,4.2,4.17,4.2,393160.0,4.18,4.2,4.17,4.2,393160.0
2015-09-29 12:00:00,4.2,4.2,4.19,4.2,130032.0,4.2,4.2,4.19,4.2,130032.0
2015-09-29 12:30:00,4.2,4.21,4.2,4.2,99896.0,4.2,4.21,4.2,4.2,99896.0
2015-09-29 13:00:00,4.2,4.21,4.2,4.21,74816.0,4.2,4.21,4.2,4.21,74816.0
2015-09-29 13:30:00,4.21,4.21,4.2,4.21,70352.0,4.21,4.21,4.2,4.21,70352.0
2015-09-29 14:00:00,4.2,4.21,4.2,4.21,104120.0,4.2,4.21,4.2,4.21,104120.0
2015-09-29 14:30:00,4.21,4.21,4.19,4.19,99256.0,4.21,4.21,4.19,4.19,99256.0
2015-09-29 15:00:00,4.19,4.19,4.16,4.16,513056.0,4.19,4.19,4.16,4.16,513056.0
2015-09-29 15:30:00,4.16,4.18,4.16,4.17,788800.0,4.16,4.18,4.16,4.17,788800.0
2015-09-30 09:30:00,4.21,4.23,4.19,4.2,244568.0,4.21,4.23,4.19,4.2,244568.0
2015-09-30 10:00:00,4.2,4.2,4.17,4.18,339008.0,4.2,4.2,4.17,4.18,339008.0
2015-09-30 10:30:00,4.18,4.18,4.17,4.17,226200.0,4.18,4.18,4.17,4.17,226200.0
2015-09-30 11:00:00,4.17,4.18,4.17,4.18,136648.0,4.17,4.18,4.17,4.18,136648.0
2015-09-30 11:30:00,4.18,4.18,4.17,4.17,198384.0,4.18,4.18,4.17,4.17,198384.0
2015-09-30 12:00:00,4.17,4.18,4.15,4.16,300728.0,4.17,4.18,4.15,4.16,300728.0
2015-09-30 12:30:00,4.16,4.16,4.14,4.14,241416.0,4.16,4.16,4.14,4.14,241416.0
2015-09-30 13:00:00,4.14,4.14,4.13,4.14,296056.0,4.14,4.14,4.13,4.14,296056.0
2015-09-30 13:30:00,4.14,4.15,4.13,4.15,407568.0,4.14,4.15,4.13,4.15,407568.0
2015-09-30 14:00:00,4.15,4.16,4.15,4.15,228584.0,4.15,4.16,4.15,4.15,228584.0
2015-09-30 14:30:00,4.15,4.15,4.13,4.14,375512.0,4.15,4.15,4.13,4.14,375512.0
2015-09-30 15:00:00,4.13,4.14,4.12,4.12,875600.0,4.13,4.14,4.12,4.12,875600.0
2015-09-30 15:30:00,4.12,4.13,4.11,4.11,2119336.0,4.12,4.13,4.11,4.11,2119336.0
2015-10-01 09:30:00,4.11,4.15,4.08,4.14,350144.0,4.11,4.15,4.08,4.14,350144.0
2015-10-01 10:00:00,4.14,4.19,4.13,4.18,474784.0,4.14,4.19,4.13,4.18,474784.0
2015-10-01 10:30:00,4.18,4.19,4.17,4.17,189696.0,4.18,4.19,4.17,4.17,189696.0
2015-10-01 11:00:00,4.17,4.18,4.16,4.16,196520.0,4.17,4.18,4.16,4.16,196520.0
2015-10-01 11:30:00,4.16,4.16,4.13,4.13,119856.0,4.16,4.16,4.13,4.13,119856.0
2015-10-01 12:00:00,4.14,4.15,4.13,4.14,119360.0,4.14,4.15,4.13,4.14,119360.0
2015-10-01 12:30:00,4.14,4.16,4.14,4.15,146624.0,4.14,4.16,4.14,4.15,146624.0
2015-10-01 13:00:00,4.15,4.15,4.13,4.14,100688.0,4.15,4.15,4.13,4.14,100688.0
2015-10-01 13:30:00,4.15,4.17,4.14,4.16,125176.0,4.15,4.17,4.14,4.16,125176.0
2015-10-01 14:00:00,4.16,4.18,4.16,4.17,170640.0,4.16,4.18,4.16,4.17,170640.0
2015-10-01 14:30:00,4.17,4.18,4.16,4.18,181288.0,4.17,4.18,4.16,4.18,181288.0
2015-10-01 15:00:00,4.18,4.18,4.16,4.17,391808.0,4.18,4.18,4.16,4.17,391808.0
2015-10-01 15:30:00,4.17,4.18,4.16,4.18,638192.0,4.17,4.18,4.16,4.18,638192.0
2015-10-02 09:30:00,4.1,4.14,4.1,4.14,304088.0,4.1,4.14,4.1,4.14,304088.0
2015-10-02 10:00:00,4.13,4.16,4.13,4.15,486072.0,4.13,4.16,4.13,4.15,486072.0
2015-10-02 10:30:00,4.16,4.17,4.15,4.17,350528.0,4.16,4.17,4.15,4.17,350528.0
2015-10-02 11:00:00,4.17,4.2,4.17,4.19,554544.0,4.17,4.2,4.17,4.19,554544.0
2015-10-02 11:30:00,4.19,4.2,4.18,4.19,228184.0,4.19,4.2,4.18,4.19,228184.0
2015-10-02 12:00:00,4.19,4.2,4.19,4.2,98160.0,4.19,4.2,4.19,4.2,98160.0
2015-10-02 12:30:00,4.2,4.21,4.2,4.21,71296.0,4.2,4.21,4.2,4.21,71296.0
2015-10-02 13:00:00,4.21,4.21,4.19,4.2,1013136.0,4.21,4.21,4.19,4.2,1013136.0
2015-10-02 13:30:00,4.2,4.21,4.2,4.2,110656.0,4.2,4.21,4.2,4.2,110656.0
2015-10-02 14:00:00,4.2,4.21,4.2,4.2,192040.0,4.2,4.21,4.2,4.2,192040.0
2015-10-02 14:30:00,4.2,4.21,4.2,4.21,121016.0,4.2,4.21,4.2,4.21,121016.0
2015-10-02 15:00:00,4.2,4.23,4.2,4.23,298560.0,4.2,4.23,4.2,4.23,298560.0
2015-10-02 15:30:00,4.23,4.25,4.23,4.25,764664.0,4.23,4.25,4.23,4.25,764664.0
2015-10-05 09:30:00,4.29,4.33,4.28,4.32,647328.0,4.29,4.33,4.28,4.32,647328.0
2015-10-05 10:00:00,4.31,4.32,4.31,4.32,129520.0,4.31,4.32,4.31,4.32,129520.0
2015-10-05 10:30:00,4.31,4.33,4.31,4.33,268288.0,4.31,4.33,4.31,4.33,268288.0
2015-10-05 11:00:00,4.33,4.35,4.33,4.34,115448.0,4.33,4.35,4.33,4.34,115448.0
2015-10-05 11:30:00,4.34,4.35,4.34,4.35,207688.0,4.34,4.35,4.34,4.35,207688.0
2015-10-05 12:00:00,4.35,4.36,4.34,4.35,235120.0,4.35,4.36,4.34,4.35,235120.0
2015-10-05 12:30:00,4.35,4.35,4.35,4.35,128152.0,4.35,4.35,4.35,4.35,128152.0
2015-10-05 13:00:00,4.35,4.36,4.34,4.36,274792.0,4.35,4.36,4.34,4.36,274792.0
2015-10-05 13:30:00,4.35,4.36,4.35,4.36,177856.0,4.35,4.36,4.35,4.36,177856.0
2015-10-05 14:00:00,4.36,4.37,4.35,4.36,385352.0,4.36,4.37,4.35,4.36,385352.0
2015-10-05 14:30:00,4.36,4.37,4.36,4.36,406096.0,4.36,4.37,4.36,4.36,406096.0
2015-10-05 15:00:00,4.36,4.36,4.35,4.36,284352.0,4.36,4.36,4.35,4.36,284352.0
2015-10-05 15:30:00,4.36,4.36,4.35,4.35,816176.0,4.36,4.36,4.35,4.35,816176.0
2015-10-06 09:30:00,4.35,4.37,4.34,4.36,278216.0,4.35,4.37,4.34,4.36,278216.0
2015-10-06 10:00:00,4.36,4.37,4.35,4.35,222880.0,4.36,4.37,4.35,4.35,222880.0
2015-10-06 10:30:00,4.35,4.35,4.33,4.34,152720.0,4.35,4.35,4.33,4.34,152720.0
2015-10-06 11:00:00,4.34,4.35,4.33,4.34,68312.0,4.34,4.35,4.33,4.34,68312.0
2015-10-06 11:30:00,4.34,4.35,4.33,4.34,231448.0,4.34,4.35,4.33,4.34,231448.0
2015-10-06 12:00:00,4.34,4.34,4.33,4.34,191784.0,4.34,4.34,4.33,4.34,191784.0
2015-10-06 12:30:00,4.33,4.34,4.33,4.34,217264.0,4.33,4.34,4.33,4.34,217264.0
2015-10-06 13:00:00,4.34,4.34,4.34,4.34,206880.0,4.34,4.34,4.34,4.34,206880.0
2015-10-06 13:30:00,4.34,4.34,4.33,4.34,156760.0,4.34,4.34,4.33,4.34,156760.0
2015-10-06 14:00:00,4.34,4.35,4.34,4.35,98200.0,4.34,4.35,4.34,4.35,98200.0
2015-10-06 14:30:00,4.35,4.35,4.33,4.34,387792.0,4.35,4.35,4.33,4.34,387792.0
2015-10-06 15:00:00,4.33,4.35,4.33,4.33,989064.0,4.33,4.35,4.33,4.33,989064.0
2015-10-06 15:30:00,4.34,4.34,4.32,4.33,742776.0,4.34,4.34,4.32,4.33,742776.0
2015-10-07 09:30:00,4.35,4.37,4.32,4.36,304200.0,4.35,4.37,4.32,4.36,304200.0
2015-10-07 10:00:00,4.36,4.38,4.36,4.36,130728.0,4.36,4.38,4.36,4.36,130728.0
2015-10-07 10:30:00,4.36,4.36,4.34,4.35,165024.0,4.36,4.36,4.34,4.35,165024.0
2015-10-07 11:00:00,4.34,4.35,4.34,4.34,140000.0,4.34,4.35,4.34,4.34,140000.0
2015-10-07 11:30:00,4.34,4.35,4.34,4.35,115384.0,4.34,4.35,4.34,4.35,115384.0
2015-10-07 12:00:00,4.36,4.36,4.34,4.34,142416.0,4.36,4.36,4.34,4.34,142416.0
2015-10-07 12:30:00,4.35,4.35,4.34,4.35,73936.0,4.35,4.35,4.34,4.35,73936.0
2015-10-07 13:00:00,4.35,4.37,4.35,4.36,76992.0,4.35,4.37,4.35,4.36,76992.0
2015-10-07 13:30:00,4.36,4.38,4.36,4.38,78416.0,4.36,4.38,4.36,4.38,78416.0
2015-10-07 14:00:00,4.37,4.38,4.36,4.36,90528.0,4.37,4.38,4.36,4.36,90528.0
2015-10-07 14:30:00,4.36,4.37,4.34,4.34,202312.0,4.36,4.37,4.34,4.34,202312.0
2015-10-07 15:00:00,4.35,4.36,4.34,4.35,375200.0,4.35,4.36,4.34,4.35,375200.0
2015-10-07 15:30:00,4.35,4.36,4.34,4.36,670520.0,4.35,4.36,4.34,4.36,670520.0
2015-10-08 09:30:00,4.35,4.36,4.33,4.34,1629840.0,4.35,4.36,4.33,4.34,1629840.0
2015-10-08 10:00:00,4.34,4.34,4.31,4.34,601784.0,4.34,4.34,4.31,4.34,601784.0
2015-10-08 10:30:00,4.34,4.38,4.33,4.37,343712.0,4.34,4.38,4.33,4.37,343712.0
2015-10-08 11:00:00,4.37,4.37,4.35,4.36,125600.0,4.37,4.37,4.35,4.36,125600.0
2015-10-08 11:30:00,4.36,4.38,4.36,4.37,183864.0,4.36,4.38,4.36,4.37,183864.0
2015-10-08 12:00:00,4.37,4.38,4.37,4.37,85368.0,4.37,4.38,4.37,4.37,85368.0
2015-10-08 12:30:00,4.38,4.38,4.37,4.37,128976.0,4.38,4.38,4.37,4.37,128976.0
2015-10-08 13:00:00,4.37,4.37,4.36,4.36,88328.0,4.37,4.37,4.36,4.36,88328.0
2015-10-08 13:30:00,4.36,4.36,4.35,4.36,81680.0,4.36,4.36,4.35,4.36,81680.0
2015-10-08 14:00:00,4.36,4.37,4.35,4.36,656288.0,4.36,4.37,4.35,4.36,656288.0
2015-10-08 14:30:00,4.36,4.36,4.35,4.36,697504.0,4.36,4.36,4.35,4.36,697504.0
2015-10-08 15:00:00,4.37,4.37,4.36,4.36,535384.0,4.37,4.37,4.36,4.36,535384.0
2015-10-08 15:30:00,4.36,4.36,4.35,4.36,1163344.0,4.36,4.36,4.35,4.36,1163344.0
2015-10-09 09:30:00,4.36,4.37,4.32,4.35,404536.0,4.36,4.37,4.32,4.35,404536.0
2015-10-09 10:00:00,4.35,4.36,4.34,4.35,421736.0,4.35,4.36,4.34,4.35,421736.0
2015-10-09 10:30:00,4.35,4.36,4.35,4.35,123384.0,4.35,4.36,4.35,4.35,123384.0
2015-10-09 11:00:00,4.35,4.36,4.34,4.35,117216.0,4.35,4.36,4.34,4.35,117216.0
2015-10-09 11:30:00,4.36,4.36,4.34,4.35,71056.0,4.36,4.36,4.34,4.35,71056.0
2015-10-09 12:00:00,4.35,4.35,4.35,4.35,84720.0,4.35,4.35,4.35,4.35,84720.0
2015-10-09 12:30:00,4.35,4.35,4.34,4.35,150048.0,4.35,4.35,4.34,4.35,150048.0
2015-10-09 13:00:00,4.35,4.35,4.34,4.35,251992.0,4.35,4.35,4.34,4.35,251992.0
2015-10-09 13:30:00,4.35,4.35,4.35,4.35,109960.0,4.35,4.35,4.35,4.35,109960.0
2015-10-09 14:00:00,4.35,4.35,4.34,4.35,64552.0,4.35,4.35,4.34,4.35,64552.0
2015-10-09 14:30:00,4.35,4.35,4.34,4.35,143112.0,4.35,4.35,4.34,4.35,143112.0
2015-10-09 15:00:00,4.35,4.35,4.35,4.35,282144.0,4.35,4.35,4.35,4.35,282144.0
2015-10-09 15:30:00,4.35,4.36,4.35,4.35,1373136.0,4.35,4.36,4.35,4.35,1373136.0
2015-10-12 09:30:00,4.34,4.36,4.32,4.36,438280.0,4.34,4.36,4.32,4.36,438280.0
2015-10-12 10:00:00,4.36,4.37,4.35,4.36,354896.0,4.36,4.37,4.35,4.36,354896.0
2015-10-12 10:30:00,4.36,4.37,4.36,4.36,209992.0,4.36,4.37,4.36,4.36,209992.0
2015-10-12 11:00:00,4.36,4.38,4.36,4.37,168344.0,4.36,4.38,4.36,4.37,168344.0
2015-10-12 11:30:00,4.38,4.38,4.37,4.37,72336.0,4.38,4.38,4.37,4.37,72336.0
2015-10-12 12:00:00,4.38,4.38,4.37,4.37,148488.0,4.38,4.38,4.37,4.37,148488.0
2015-10-12 12:30:00,4.38,4.38,4.36,4.37,55016.0,4.38,4.38,4.36,4.37,55016.0
2015-10-12 13:00:00,4.37,4.37,4.36,4.36,61152.0,4.37,4.37,4.36,4.36,61152.0
2015-10-12 13:30:00,4.36,4.37,4.36,4.36,111360.0,4.36,4.37,4.36,4.36,111360.0
2015-10-12 14:00:00,4.36,4.37,4.36,4.36,58216.0,4.36,4.37,4.36,4.36,58216.0
2015-10-12 14:30:00,4.36,4.37,4.36,4.36,81480.0,4.36,4.37,4.36,4.36,81480.0
2015-10-12 15:00:00,4.36,4.37,4.36,4.36,690784.0,4.36,4.37,4.36,4.36,690784.0
2015-10-12 15:30:00,4.36,4.37,4.36,4.37,298128.0,4.36,4.37,4.36,4.37,298128.0
2015-10-13 09:30:00,4.37,4.38,4.34,4.37,171296.0,4.37,4.38,4.34,4.37,171296.0
2015-10-13 10:00:00,4.37,4.38,4.37,4.38,112768.0,4.37,4.38,4.37,4.38,112768.0
2015-10-13 10:30:00,4.38,4.39,4.37,4.38,101752.0,4.38,4.39,4.37,4.38,101752.0
2015-10-13 11:00:00,4.38,4.38,4.37,4.38,173624.0,4.38,4.38,4.37,4.38,173624.0
2015-10-13 11:30:00,4.38,4.39,4.38,4.38,121136.0,4.38,4.39,4.38,4.38,121136.0
2015-10-13 12:00:00,4.38,4.39,4.38,4.38,174600.0,4.38,4.39,4.38,4.38,174600.0
2015-10-13 12:30:00,4.38,4.38,4.34,4.35,881800.0,4.38,4.38,4.34,4.35,881800.0
2015-10-13 13:00:00,4.36,4.36,4.35,4.35,193880.0,4.36,4.36,4.35,4.35,193880.0
2015-10-13 13:30:00,4.35,4.35,4.34,4.34,76192.0,4.35,4.35,4.34,4.34,76192.0
2015-10-13 14:00:00,4.34,4.35,4.34,4.35,144416.0,4.34,4.35,4.34,4.35,144416.0
2015-10-13 14:30:00,4.35,4.35,4.34,4.35,82440.0,4.35,4.35,4.34,4.35,82440.0
2015-10-13 15:00:00,4.35,4.35,4.33,4.34,180552.0,4.35,4.35,4.33,4.34,180552.0
2015-10-13 15:30:00,4.34,4.34,4.33,4.34,467592.0,4.34,4.34,4.33,4.34,467592.0
2015-10-14 09:30:00,4.34,4.36,4.33,4.33,194040.0,4.34,4.36,4.33,4.33,194040.0
2015-10-14 10:00:00,4.33,4.33,4.32,4.32,27312.0,4.33,4.33,4.32,4.32,27312.0
2015-10-14 10:30:00,4.31,4.32,4.31,4.31,75584.0,4.31,4.32,4.31,4.31,75584.0
2015-10-14 11:00:00,4.31,4.31,4.3,4.3,62872.0,4.31,4.31,4.3,4.3,62872.0
2015-10-14 11:30:00,4.3,4.31,4.29,4.31,209088.0,4.3,4.31,4.29,4.31,209088.0
2015-10-14 12:00:00,4.32,4.32,4.3,4.31,53712.0,4.32,4.32,4.3,4.31,53712.0
2015-10-14 12:30:00,4.31,4.33,4.31,4.32,71512.0,4.31,4.33,4.31,4.32,71512.0
2015-10-14 13:00:00,4.32,4.32,4.31,4.32,65848.0,4.32,4.32,4.31,4.32,65848.0
2015-10-14 13:30:00,4.31,4.32,4.31,4.31,54736.0,4.31,4.32,4.31,4.31,54736.0
2015-10-14 14:00:00,4.31,4.31,4.3,4.3,73872.0,4.31,4.31,4.3,4.3,73872.0
2015-10-14 14:30:00,4.3,4.31,4.3,4.3,373568.0,4.3,4.31,4.3,4.3,373568.0
2015-10-14 15:00:00,4.3,4.31,4.3,4.31,114408.0,4.3,4.31,4.3,4.31,114408.0
2015-10-14 15:30:00,4.31,4.31,4.29,4.3,749728.0,4.31,4.31,4.29,4.3,749728.0
2015-10-15 09:30:00,4.32,4.32,4.3,4.31,314392.0,4.32,4.32,4.3,4.31,314392.0
2015-10-15 10:00:00,4.31,4.32,4.3,4.31,39440.0,4.31,4.32,4.3,4.31,39440.0
2015-10-15 10:30:00,4.31,4.33,4.31,4.31,127632.0,4.31,4.33,4.31,4.31,127632.0
2015-10-15 11:00:00,4.31,4.32,4.3,4.3,35656.0,4.31,4.32,4.3,4.3,35656.0
2015-10-15 11:30:00,4.31,4.31,4.27,4.28,151880.0,4.31,4.31,4.27,4.28,151880.0
2015-10-15 12:00:00,4.28,4.28,4.27,4.28,172392.0,4.28,4.28,4.27,4.28,172392.0
2015-10-15 12:30:00,4.28,4.29,4.28,4.29,928024.0,4.28,4.29,4.28,4.29,928024.0
2015-10-15 13:00:00,4.28,4.3,4.28,4.3,255728.0,4.28,4.3,4.28,4.3,255728.0
2015-10-15 13:30:00,4.3,4.31,4.3,4.3,305456.0,4.3,4.31,4.3,4.3,305456.0
2015-10-15 14:00:00,4.3,4.31,4.3,4.31,280400.0,4.3,4.31,4.3,4.31,280400.0
2015-10-15 14:30:00,4.31,4.34,4.31,4.33,104704.0,4.31,4.34,4.31,4.33,104704.0
2015-10-15 15:00:00,4.33,4.34,4.33,4.33,102848.0,4.33,4.34,4.33,4.33,102848.0
2015-10-15 15:30:00,4.33,4.34,4.32,4.34,292976.0,4.33,4.34,4.32,4.34,292976.0
2015-10-16 09:30:00,4.34,4.37,4.33,4.35,516128.0,4.34,4.37,4.33,4.35,516128.0
2015-10-16 10:00:00,4.35,4.36,4.34,4.35,127680.0,4.35,4.36,4.34,4.35,127680.0
2015-10-16 10:30:00,4.35,4.35,4.35,4.35,48160.0,4.35,4.35,4.35,4.35,48160.0
2015-10-16 11:00:00,4.35,4.35,4.34,4.35,42496.0,4.35,4.35,4.34,4.35,42496.0
2015-10-16 11:30:00,4.34,4.36,4.34,4.36,111560.0,4.34,4.36,4.34,4.36,111560.0
2015-10-16 12:00:00,4.36,4.37,4.36,4.36,154464.0,4.36,4.37,4.36,4.36,154464.0
2015-10-16 12:30:00,4.36,4.36,4.35,4.35,34040.0,4.36,4.36,4.35,4.35,34040.0
2015-10-16 13:00:00,4.35,4.36,4.34,4.34,924040.0,4.35,4.36,4.34,4.34,924040.0
2015-10-16 13:30:00,4.34,4.34,4.33,4.33,33000.0,4.34,4.34,4.33,4.33,33000.0
2015-10-16 14:00:00,4.32,4.33,4.32,4.33,44512.0,4.32,4.33,4.32,4.33,44512.0
2015-10-16 14:30:00,4.33,4.35,4.33,4.35,61640.0,4.33,4.35,4.33,4.35,61640.0
2015-10-16 15:00:00,4.35,4.35,4.34,4.35,106896.0,4.35,4.35,4.34,4.35,106896.0
2015-10-16 15:30:00,4.35,4.36,4.34,4.35,361840.0,4.35,4.36,4.34,4.35,361840.0
2015-10-19 09:30:00,4.34,4.36,4.27,4.36,1920288.0,4.34,4.36,4.27,4.36,1920288.0
2015-10-19 10:00:00,4.36,4.38,4.35,4.38,95200.0,4.36,4.38,4.35,4.38,95200.0
2015-10-19 10:30:00,4.37,4.38,4.37,4.38,166384.0,4.37,4.38,4.37,4.38,166384.0
2015-10-19 11:00:00,4.38,4.41,4.38,4.39,636200.0,4.38,4.41,4.38,4.39,636200.0
2015-10-19 11:30:00,4.39,4.4,4.38,4.38,125528.0,4.39,4.4,4.38,4.38,125528.0
2015-10-19 12:00:00,4.38,4.38,4.38,4.38,116160.0,4.38,4.38,4.38,4.38,116160.0
2015-10-19 12:30:00,4.38,4.39,4.38,4.39,56408.0,4.38,4.39,4.38,4.39,56408.0
2015-10-19 13:00:00,4.39,4.39,4.38,4.38,124000.0,4.39,4.39,4.38,4.38,124000.0
2015-10-19 13:30:00,4.38,4.38,4.37,4.38,169928.0,4.38,4.38,4.37,4.38,169928.0
2015-10-19 14:00:00,4.38,4.39,4.37,4.38,224608.0,4.38,4.39,4.37,4.38,224608.0
2015-10-19 14:30:00,4.37,4.38,4.37,4.38,275960.0,4.37,4.38,4.37,4.38,275960.0
2015-10-19 15:00:00,4.38,4.38,4.37,4.37,194288.0,4.38,4.38,4.37,4.37,194288.0
2015-10-19 15:30:00,4.37,4.39,4.37,4.38,485872.0,4.37,4.39,4.37,4.38,485872.0
2015-10-20 09:30:00,4.39,4.42,4.39,4.39,171248.0,4.39,4.42,4.39,4.39,171248.0
2015-10-20 10:00:00,4.39,4.4,4.39,4.39,49544.0,4.39,4.4,4.39,4.39,49544.0
2015-10-20 10:30:00,4.39,4.4,4.39,4.4,468704.0,4.39,4.4,4.39,4.4,468704.0
2015-10-20 11:00:00,4.39,4.39,4.38,4.39,243312.0,4.39,4.39,4.38,4.39,243312.0
2015-10-20 11:30:00,4.39,4.39,4.38,4.39,62720.0,4.39,4.39,4.38,4.39,62720.0
2015-10-20 12:00:00,4.39,4.39,4.38,4.39,45376.0,4.39,4.39,4.38,4.39,45376.0
2015-10-20 12:30:00,4.39,4.41,4.39,4.39,204344.0,4.39,4.41,4.39,4.39,204344.0
2015-10-20 13:00:00,4.39,4.4,4.39,4.39,46400.0,4.39,4.4,4.39,4.39,46400.0
2015-10-20 13:30:00,4.39,4.4,4.39,4.39,62192.0,4.39,4.4,4.39,4.39,62192.0
2015-10-20 14:00:00,4.39,4.4,4.39,4.4,85680.0,4.39,4.4,4.39,4.4,85680.0
2015-10-20 14:30:00,4.4,4.4,4.39,4.4,83736.0,4.4,4.4,4.39,4.4,83736.0
2015-10-20 15:00:00,4.4,4.41,4.4,4.41,210312.0,4.4,4.41,4.4,4.41,210312.0
2015-10-20 15:30:00,4.41,4.43,4.41,4.41,696968.0,4.41,4.43,4.41,4.41,696968.0
2015-10-21 09:30:00,4.44,4.44,4.41,4.41,70552.0,4.44,4.44,4.41,4.41,70552.0
2015-10-21 10:00:00,4.42,4.42,4.4,4.41,113512.0,4.42,4.42,4.4,4.41,113512.0
2015-10-21 10:30:00,4.41,4.42,4.41,4.42,87424.0,4.41,4.42,4.41,4.42,87424.0
2015-10-21 11:00:00,4.42,4.42,4.41,4.42,57200.0,4.42,4.42,4.41,4.42,57200.0
2015-10-21 11:30:00,4.42,4.43,4.42,4.43,126752.0,4.42,4.43,4.42,4.43,126752.0
2015-10-21 12:00:00,4.43,4.43,4.42,4.42,68400.0,4.43,4.43,4.42,4.42,68400.0
2015-10-21 12:30:00,4.42,4.43,4.42,4.42,118256.0,4.42,4.43,4.42,4.42,118256.0
2015-10-21 13:00:00,4.42,4.42,4.41,4.41,152840.0,4.42,4.42,4.41,4.41,152840.0
2015-10-21 13:30:00,4.41,4.42,4.4,4.41,167440.0,4.41,4.42,4.4,4.41,167440.0
2015-10-21 14:00:00,4.41,4.42,4.41,4.41,158304.0,4.41,4.42,4.41,4.41,158304.0
2015-10-21 14:30:00,4.41,4.42,4.41,4.42,289024.0,4.41,4.42,4.41,4.42,289024.0
2015-10-21 15:00:00,4.42,4.42,4.41,4.42,250664.0,4.42,4.42,4.41,4.42,250664.0
2015-10-21 15:30:00,4.42,4.42,4.41,4.41,1121200.0,4.42,4.42,4.41,4.41,1121200.0
2015-10-22 09:30:00,4.44,4.47,4.42,4.44,129512.0,4.44,4.47,4.42,4.44,129512.0
2015-10-22 10:00:00,4.44,4.45,4.4,4.4,246096.0,4.44,4.45,4.4,4.4,246096.0
2015-10-22 10:30:00,4.4,4.4,4.39,4.4,306328.0,4.4,4.4,4.39,4.4,306328.0
2015-10-22 11:00:00,4.4,4.4,4.39,4.4,181592.0,4.4,4.4,4.39,4.4,181592.0
2015-10-22 11:30:00,4.4,4.42,4.4,4.42,71944.0,4.4,4.42,4.4,4.42,71944.0
2015-10-22 12:00:00,4.42,4.43,4.42,4.43,82048.0,4.42,4.43,4.42,4.43,82048.0
2015-10-22 12:30:00,4.42,4.43,4.42,4.42,74824.0,4.42,4.43,4.42,4.42,74824.0
2015-10-22 13:00:00,4.42,4.43,4.42,4.42,101176.0,4.42,4.43,4.42,4.42,101176.0
2015-10-22 13:30:00,4.42,4.42,4.41,4.41,78800.0,4.42,4.42,4.41,4.41,78800.0
2015-10-22 14:00:00,4.41,4.41,4.4,4.41,905032.0,4.41,4.41,4.4,4.41,905032.0
2015-10-22 14:30:00,4.41,4.42,4.41,4.42,97496.0,4.41,4.42,4.41,4.42,97496.0
2015-10-22 15:00:00,4.42,4.42,4.42,4.42,576120.0,4.42,4.42,4.42,4.42,576120.0
2015-10-22 15:30:00,4.42,4.43,4.41,4.43,591984.0,4.42,4.43,4.41,4.43,591984.0
2015-10-23 09:30:00,4.47,4.47,4.43,4.47,84824.0,4.47,4.47,4.43,4.47,84824.0
2015-10-23 10:00:00,4.47,4.47,4.43,4.43,79720.0,4.47,4.47,4.43,4.43,79720.0
2015-10-23 10:30:00,4.43,4.45,4.43,4.43,96440.0,4.43,4.45,4.43,4.43,96440.0
2015-10-23 11:00:00,4.44,4.46,4.43,4.45,149880.0,4.44,4.46,4.43,4.45,149880.0
2015-10-23 11:30:00,4.44,4.45,4.43,4.44,189256.0,4.44,4.45,4.43,4.44,189256.0
2015-10-23 12:00:00,4.43,4.46,4.43,4.45,292056.0,4.43,4.46,4.43,4.45,292056.0
2015-10-23 12:30:00,4.45,4.45,4.43,4.45,175632.0,4.45,4.45,4.43,4.45,175632.0
2015-10-23 13:00:00,4.45,4.45,4.44,4.45,185872.0,4.45,4.45,4.44,4.45,185872.0
2015-10-23 13:30:00,4.44,4.45,4.43,4.44,142352.0,4.44,4.45,4.43,4.44,142352.0
2015-10-23 14:00:00,4.44,4.45,4.44,4.45,87712.0,4.44,4.45,4.44,4.45,87712.0
2015-10-23 14:30:00,4.45,4.48,4.45,4.47,168040.0,4.45,4.48,4.45,4.47,168040.0
2015-10-23 15:00:00,4.47,4.47,4.45,4.46,130520.0,4.47,4.47,4.45,4.46,130520.0
2015-10-23 15:30:00,4.45,4.47,4.45,4.47,371912.0,4.45,4.47,4.45,4.47,371912.0
2015-10-26 09:30:00,4.45,4.49,4.43,4.45,331248.0,4.45,4.49,4.43,4.45,331248.0
2015-10-26 10:00:00,4.45,4.46,4.44,4.46,83960.0,4.45,4.46,4.44,4.46,83960.0
2015-10-26 10:30:00,4.46,4.46,4.45,4.45,186264.0,4.46,4.46,4.45,4.45,186264.0
2015-10-26 11:00:00,4.45,4.46,4.45,4.45,92704.0,4.45,4.46,4.45,4.45,92704.0
2015-10-26 11:30:00,4.46,4.47,4.46,4.47,55584.0,4.46,4.47,4.46,4.47,55584.0
2015-10-26 12:00:00,4.47,4.48,4.47,4.48,51528.0,4.47,4.48,4.47,4.48,51528.0
2015-10-26 12:30:00,4.48,4.48,4.47,4.47,65904.0,4.48,4.48,4.47,4.47,65904.0
2015-10-26 13:00:00,4.47,4.47,4.46,4.47,47200.0,4.47,4.47,4.46,4.47,47200.0
2015-10-26 13:30:00,4.47,4.47,4.47,4.47,60584.0,4.47,4.47,4.47,4.47,60584.0
2015-10-26 14:00:00,4.47,4.48,4.47,4.47,107880.0,4.47,4.48,4.47,4.47,107880.0
2015-10-26 14:30:00,4.47,4.48,4.47,4.47,79384.0,4.47,4.48,4.47,4.47,79384.0
2015-10-26 15:00:00,4.47,4.48,4.47,4.48,160192.0,4.47,4.48,4.47,4.48,160192.0
2015-10-26 15:30:00,4.48,4.5,4.48,4.49,942016.0,4.48,4.5,4.48,4.49,942016.0
2015-10-27 09:30:00,4.46,4.5,4.43,4.46,93680.0,4.46,4.5,4.43,4.46,93680.0
2015-10-27 10:00:00,4.45,4.45,4.42,4.43,102064.0,4.45,4.45,4.42,4.43,102064.0
2015-10-27 10:30:00,4.44,4.44,4.43,4.43,84816.0,4.44,4.44,4.43,4.43,84816.0
2015-10-27 11:00:00,4.43,4.44,4.43,4.43,140960.0,4.43,4.44,4.43,4.43,140960.0
2015-10-27 11:30:00,4.43,4.43,4.43,4.43,99848.0,4.43,4.43,4.43,4.43,99848.0
2015-10-27 12:00:00,4.43,4.43,4.43,4.43,35096.0,4.43,4.43,4.43,4.43,35096.0
2015-10-27 12:30:00,4.43,4.44,4.42,4.42,101984.0,4.43,4.44,4.42,4.42,101984.0
2015-10-27 13:00:00,4.42,4.42,4.4,4.41,124712.0,4.42,4.42,4.4,4.41,124712.0
2015-10-27 13:30:00,4.41,4.42,4.41,4.42,238176.0,4.41,4.42,4.41,4.42,238176.0
2015-10-27 14:00:00,4.42,4.42,4.41,4.42,154576.0,4.42,4.42,4.41,4.42,154576.0
2015-10-27 14:30:00,4.42,4.42,4.41,4.42,154320.0,4.42,4.42,4.41,4.42,154320.0
2015-10-27 15:00:00,4.42,4.43,4.42,4.43,157960.0,4.42,4.43,4.42,4.43,157960.0
2015-10-27 15:30:00,4.43,4.45,4.43,4.44,836728.0,4.43,4.45,4.43,4.44,836728.0
2015-10-28 09:30:00,4.47,4.47,4.43,4.47,172624.0,4.47,4.47,4.43,4.47,172624.0
2015-10-28 10:00:00,4.47,4.48,4.45,4.45,196848.0,4.47,4.48,4.45,4.45,196848.0
2015-10-28 10:30:00,4.46,4.48,4.45,4.48,169600.0,4.46,4.48,4.45,4.48,169600.0
2015-10-28 11:00:00,4.48,4.49,4.48,4.49,271808.0,4.48,4.49,4.48,4.49,271808.0
2015-10-28 11:30:00,4.49,4.5,4.48,4.48,193200.0,4.49,4.5,4.48,4.48,193200.0
2015-10-28 12:00:00,4.48,4.49,4.48,4.48,99536.0,4.48,4.49,4.48,4.48,99536.0
2015-10-28 12:30:00,4.48,4.48,4.48,4.48,91840.0,4.48,4.48,4.48,4.48,91840.0
2015-10-28 13:00:00,4.48,4.48,4.47,4.47,123312.0,4.48,4.48,4.47,4.47,123312.0
2015-10-28 13:30:00,4.47,4.48,4.47,4.48,88704.0,4.47,4.48,4.47,4.48,88704.0
2015-10-28 14:00:00,4.49,4.5,4.43,4.45,312000.0,4.49,4.5,4.43,4.45,312000.0
2015-10-28 14:30:00,4.45,4.45,4.43,4.44,455216.0,4.45,4.45,4.43,4.44,455216.0
2015-10-28 15:00:00,4.45,4.49,4.45,4.48,336208.0,4.45,4.49,4.45,4.48,336208.0
2015-10-28 15:30:00,4.48,4.5,4.48,4.5,1466048.0,4.48,4.5,4.48,4.5,1466048.0
2015-10-29 09:30:00,4.48,4.51,4.48,4.49,137456.0,4.48,4.51,4.48,4.49,137456.0
2015-10-29 10:00:00,4.48,4.5,4.47,4.47,76464.0,4.48,4.5,4.47,4.47,76464.0
2015-10-29 10:30:00,4.47,4.48,4.46,4.47,64384.0,4.47,4.48,4.46,4.47,64384.0
2015-10-29 11:00:00,4.47,4.47,4.46,4.47,66648.0,4.47,4.47,4.46,4.47,66648.0
2015-10-29 11:30:00,4.48,4.49,4.48,4.48,47600.0,4.48,4.49,4.48,4.48,47600.0
2015-10-29 12:00:00,4.48,4.48,4.47,4.48,71248.0,4.48,4.48,4.47,4.48,71248.0
2015-10-29 12:30:00,4.48,4.49,4.47,4.48,55560.0,4.48,4.49,4.47,4.48,55560.0
2015-10-29 13:00:00,4.48,4.49,4.48,4.48,76336.0,4.48,4.49,4.48,4.48,76336.0
2015-10-29 13:30:00,4.48,4.48,4.47,4.48,66952.0,4.48,4.48,4.47,4.48,66952.0
2015-10-29 14:00:00,4.48,4.49,4.48,4.49,70368.0,4.48,4.49,4.48,4.49,70368.0
2015-10-29 14:30:00,4.49,4.49,4.49,4.49,119656.0,4.49,4.49,4.49,4.49,119656.0
2015-10-29 15:00:00,4.49,4.51,4.49,4.5,94208.0,4.49,4.51,4.49,4.5,94208.0
2015-10-29 15:30:00,4.5,4.51,4.5,4.51,415816.0,4.5,4.51,4.5,4.51,415816.0
2015-10-30 09:30:00,4.5,4.55,4.39,4.55,258800.0,4.5,4.55,4.39,4.55,258800.0
2015-10-30 10:00:00,4.54,4.55,4.53,4.53,390072.0,4.54,4.55,4.53,4.53,390072.0
2015-10-30 10:30:00,4.53,4.55,4.53,4.55,145680.0,4.53,4.55,4.53,4.55,145680.0
2015-10-30 11:00:00,4.55,4.55,4.54,4.54,247592.0,4.55,4.55,4.54,4.54,247592.0
2015-10-30 11:30:00,4.54,4.54,4.53,4.54,426832.0,4.54,4.54,4.53,4.54,426832.0
2015-10-30 12:00:00,4.54,4.54,4.52,4.52,238720.0,4.54,4.54,4.52,4.52,238720.0
2015-10-30 12:30:00,4.52,4.54,4.52,4.54,144024.0,4.52,4.54,4.52,4.54,144024.0
2015-10-30 13:00:00,4.54,4.54,4.53,4.54,159120.0,4.54,4.54,4.53,4.54,159120.0
2015-10-30 13:30:00,4.54,4.54,4.54,4.54,134640.0,4.54,4.54,4.54,4.54,134640.0
2015-10-30 14:00:00,4.54,4.55,4.54,4.54,210288.0,4.54,4.55,4.54,4.54,210288.0
2015-10-30 14:30:00,4.54,4.54,4.52,4.52,243432.0,4.54,4.54,4.52,4.52,243432.0
2015-10-30 15:00:00,4.52,4.53,4.52,4.53,384800.0,4.52,4.53,4.52,4.53,384800.0
2015-10-30 15:30:00,4.53,4.54,4.53,4.53,908176.0,4.53,4.54,4.53,4.53,908176.0
2015-11-02 09:30:00,4.54,4.57,4.53,4.56,153888.0,4.54,4.57,4.53,4.56,153888.0
2015-11-02 10:00:00,4.56,4.57,4.55,4.56,229664.0,4.56,4.57,4.55,4.56,229664.0
2015-11-02 10:30:00,4.56,4.56,4.55,4.56,361680.0,4.56,4.56,4.55,4.56,361680.0
2015-11-02 11:00:00,4.56,4.57,4.55,4.57,322200.0,4.56,4.57,4.55,4.57,322200.0
2015-11-02 11:30:00,4.57,4.58,4.56,4.57,266792.0,4.57,4.58,4.56,4.57,266792.0
2015-11-02 12:00:00,4.57,4.58,4.56,4.58,193400.0,4.57,4.58,4.56,4.58,193400.0
2015-11-02 12:30:00,4.58,4.58,4.56,4.57,187136.0,4.58,4.58,4.56,4.57,187136.0
2015-11-02 13:00:00,4.57,4.59,4.56,4.59,170000.0,4.57,4.59,4.56,4.59,170000.0
2015-11-02 13:30:00,4.59,4.6,4.58,4.59,1199552.0,4.59,4.6,4.58,4.59,1199552.0
2015-11-02 14:00:00,4.59,4.6,4.59,4.59,204960.0,4.59,4.6,4.59,4.59,204960.0
2015-11-02 14:30:00,4.59,4.6,4.59,4.59,312480.0,4.59,4.6,4.59,4.59,312480.0
2015-11-02 15:00:00,4.59,4.6,4.59,4.59,818408.0,4.59,4.6,4.59,4.59,818408.0
2015-11-02 15:30:00,4.59,4.59,4.57,4.59,2052616.0,4.59,4.59,4.57,4.59,2052616.0
2015-11-03 09:30:00,4.58,4.59,4.54,4.55,412288.0,4.58,4.59,4.54,4.55,412288.0
2015-11-03 10:00:00,4.55,4.56,4.54,4.55,255888.0,4.55,4.56,4.54,4.55,255888.0
2015-11-03 10:30:00,4.55,4.56,4.55,4.56,133280.0,4.55,4.56,4.55,4.56,133280.0
2015-11-03 11:00:00,4.56,4.56,4.55,4.56,156320.0,4.56,4.56,4.55,4.56,156320.0
2015-11-03 11:30:00,4.56,4.58,4.56,4.57,154776.0,4.56,4.58,4.56,4.57,154776.0
2015-11-03 12:00:00,4.57,4.57,4.56,4.56,134240.0,4.57,4.57,4.56,4.56,134240.0
2015-11-03 12:30:00,4.56,4.57,4.56,4.57,192672.0,4.56,4.57,4.56,4.57,192672.0
2015-11-03 13:00:00,4.57,4.57,4.56,4.57,163552.0,4.57,4.57,4.56,4.57,163552.0
2015-11-03 13:30:00,4.56,4.58,4.56,4.57,139552.0,4.56,4.58,4.56,4.57,139552.0
2015-11-03 14:00:00,4.57,4.58,4.57,4.58,173128.0,4.57,4.58,4.57,4.58,173128.0
2015-11-03 14:30:00,4.58,4.59,4.58,4.58,159200.0,4.58,4.59,4.58,4.58,159200.0
2015-11-03 15:00:00,4.58,4.58,4.57,4.57,491488.0,4.58,4.58,4.57,4.57,491488.0
2015-11-03 15:30:00,4.57,4.58,4.56,4.58,1179752.0,4.57,4.58,4.56,4.58,1179752.0
2015-11-04 09:30:00,4.59,4.6,4.56,4.56,172352.0,4.59,4.6,4.56,4.56,172352.0
2015-11-04 10:00:00,4.55,4.58,4.55,4.56,687824.0,4.55,4.58,4.55,4.56,687824.0
2015-11-04 10:30:00,4.56,4.58,4.55,4.56,263888.0,4.56,4.58,4.55,4.56,263888.0
2015-11-04 11:00:00,4.56,4.57,4.55,4.56,170320.0,4.56,4.57,4.55,4.56,170320.0
2015-11-04 11:30:00,4.56,4.57,4.56,4.57,182224.0,4.56,4.57,4.56,4.57,182224.0
2015-11-04 12:00:00,4.57,4.57,4.56,4.57,157384.0,4.57,4.57,4.56,4.57,157384.0
2015-11-04 12:30:00,4.57,4.57,4.56,4.57,86152.0,4.57,4.57,4.56,4.57,86152.0
2015-11-04 13:00:00,4.57,4.58,4.56,4.57,365728.0,4.57,4.58,4.56,4.57,365728.0
2015-11-04 13:30:00,4.57,4.59,4.57,4.58,311224.0,4.57,4.59,4.57,4.58,311224.0
2015-11-04 14:00:00,4.58,4.58,4.57,4.57,545968.0,4.58,4.58,4.57,4.57,545968.0
2015-11-04 14:30:00,4.57,4.57,4.56,4.57,358648.0,4.57,4.57,4.56,4.57,358648.0
2015-11-04 15:00:00,4.57,4.59,4.56,4.58,378496.0,4.57,4.59,4.56,4.58,378496.0
2015-11-04 15:30:00,4.58,4.59,4.57,4.58,824376.0,4.58,4.59,4.57,4.58,824376.0
2015-11-05 09:30:00,4.6,4.6,4.57,4.58,167744.0,4.6,4.6,4.57,4.58,167744.0
2015-11-05 10:00:00,4.58,4.59,4.57,4.58,315776.0,4.58,4.59,4.57,4.58,315776.0
2015-11-05 10:30:00,4.58,4.58,4.56,4.57,246032.0,4.58,4.58,4.56,4.57,246032.0
2015-11-05 11:00:00,4.57,4.58,4.57,4.58,90040.0,4.57,4.58,4.57,4.58,90040.0
2015-11-05 11:30:00,4.58,4.59,4.58,4.59,125288.0,4.58,4.59,4.58,4.59,125288.0
2015-11-05 12:00:00,4.59,4.6,4.59,4.6,104712.0,4.59,4.6,4.59,4.6,104712.0
2015-11-05 12:30:00,4.6,4.61,4.6,4.61,175768.0,4.6,4.61,4.6,4.61,175768.0
2015-11-05 13:00:00,4.61,4.61,4.6,4.61,120872.0,4.61,4.61,4.6,4.61,120872.0
2015-11-05 13:30:00,4.61,4.62,4.61,4.61,140608.0,4.61,4.62,4.61,4.61,140608.0
2015-11-05 14:00:00,4.62,4.62,4.6,4.61,231304.0,4.62,4.62,4.6,4.61,231304.0
2015-11-05 14:30:00,4.61,4.62,4.61,4.62,403952.0,4.61,4.62,4.61,4.62,403952.0
2015-11-05 15:00:00,4.62,4.63,4.61,4.63,273936.0,4.62,4.63,4.61,4.63,273936.0
2015-11-05 15:30:00,4.63,4.64,4.62,4.63,2282384.0,4.63,4.64,4.62,4.63,2282384.0
2015-11-06 09:30:00,4.62,4.65,4.61,4.63,676336.0,4.62,4.65,4.61,4.63,676336.0
2015-11-06 10:00:00,4.64,4.64,4.61,4.62,363880.0,4.64,4.64,4.61,4.62,363880.0
2015-11-06 10:30:00,4.62,4.63,4.62,4.62,308152.0,4.62,4.63,4.62,4.62,308152.0
2015-11-06 11:00:00,4.62,4.63,4.61,4.61,401176.0,4.62,4.63,4.61,4.61,401176.0
2015-11-06 11:30:00,4.61,4.62,4.61,4.62,185384.0,4.61,4.62,4.61,4.62,185384.0
2015-11-06 12:00:00,4.62,4.63,4.62,4.63,214880.0,4.62,4.63,4.62,4.63,214880.0
2015-11-06 12:30:00,4.63,4.63,4.62,4.63,159768.0,4.63,4.63,4.62,4.63,159768.0
2015-11-06 13:00:00,4.63,4.63,4.62,4.63,142976.0,4.63,4.63,4.62,4.63,142976.0
2015-11-06 13:30:00,4.63,4.64,4.63,4.64,202936.0,4.63,4.64,4.63,4.64,202936.0
2015-11-06 14:00:00,4.64,4.64,4.63,4.64,453224.0,4.64,4.64,4.63,4.64,453224.0
2015-11-06 14:30:00,4.64,4.64,4.63,4.63,461856.0,4.64,4.64,4.63,4.63,461856.0
2015-11-06 15:00:00,4.63,4.64,4.63,4.64,416504.0,4.63,4.64,4.63,4.64,416504.0
2015-11-06 15:30:00,4.64,4.64,4.63,4.64,821640.0,4.64,4.64,4.63,4.64,821640.0
2015-11-09 09:30:00,4.64,4.64,4.61,4.62,211488.0,4.64,4.64,4.61,4.62,211488.0
2015-11-09 10:00:00,4.62,4.62,4.61,4.62,370584.0,4.62,4.62,4.61,4.62,370584.0
2015-11-09 10:30:00,4.62,4.63,4.61,4.63,379688.0,4.62,4.63,4.61,4.63,379688.0
2015-11-09 11:00:00,4.62,4.63,4.61,4.61,632176.0,4.62,4.63,4.61,4.61,632176.0
2015-11-09 11:30:00,4.61,4.62,4.59,4.6,742232.0,4.61,4.62,4.59,4.6,742232.0
2015-11-09 12:00:00,4.59,4.62,4.59,4.62,646208.0,4.59,4.62,4.59,4.62,646208.0
2015-11-09 12:30:00,4.62,4.63,4.61,4.62,126568.0,4.62,4.63,4.61,4.62,126568.0
2015-11-09 13:00:00,4.62,4.63,4.61,4.63,216768.0,4.62,4.63,4.61,4.63,216768.0
2015-11-09 13:30:00,4.63,4.63,4.62,4.63,250856.0,4.63,4.63,4.62,4.63,250856.0
2015-11-09 14:00:00,4.63,4.63,4.62,4.63,249936.0,4.63,4.63,4.62,4.63,249936.0
2015-11-09 14:30:00,4.63,4.63,4.62,4.62,302200.0,4.63,4.63,4.62,4.62,302200.0
2015-11-09 15:00:00,4.62,4.63,4.62,4.62,604184.0,4.62,4.63,4.62,4.62,604184.0
2015-11-09 15:30:00,4.62,4.63,4.62,4.63,960504.0,4.62,4.63,4.62,4.63,960504.0
2015-11-10 09:30:00,4.62,4.64,4.6,4.63,265528.0,4.62,4.64,4.6,4.63,265528.0
2015-11-10 10:00:00,4.63,4.63,4.59,4.6,154256.0,4.63,4.63,4.59,4.6,154256.0
2015-11-10 10:30:00,4.6,4.61,4.59,4.61,79472.0,4.6,4.61,4.59,4.61,79472.0
2015-11-10 11:00:00,4.61,4.61,4.6,4.6,101840.0,4.61,4.61,4.6,4.6,101840.0
2015-11-10 11:30:00,4.6,4.62,4.6,4.62,347848.0,4.6,4.62,4.6,4.62,347848.0
2015-11-10 12:00:00,4.62,4.63,4.62,4.62,91032.0,4.62,4.63,4.62,4.62,91032.0
2015-11-10 12:30:00,4.62,4.63,4.6,4.62,1195512.0,4.62,4.63,4.6,4.62,1195512.0
2015-11-10 13:00:00,4.62,4.62,4.6,4.6,297368.0,4.62,4.62,4.6,4.6,297368.0
2015-11-10 13:30:00,4.6,4.61,4.6,4.61,154520.0,4.6,4.61,4.6,4.61,154520.0
2015-11-10 14:00:00,4.61,4.61,4.59,4.6,256968.0,4.61,4.61,4.59,4.6,256968.0
2015-11-10 14:30:00,4.6,4.62,4.6,4.61,295784.0,4.6,4.62,4.6,4.61,295784.0
2015-11-10 15:00:00,4.61,4.62,4.61,4.61,290472.0,4.61,4.62,4.61,4.61,290472.0
2015-11-10 15:30:00,4.61,4.62,4.61,4.61,946696.0,4.61,4.62,4.61,4.61,946696.0
2015-11-11 09:30:00,4.61,4.61,4.58,4.6,178120.0,4.61,4.61,4.58,4.6,178120.0
2015-11-11 10:00:00,4.6,4.61,4.59,4.6,384496.0,4.6,4.61,4.59,4.6,384496.0
2015-11-11 10:30:00,4.6,4.61,4.59,4.59,392848.0,4.6,4.61,4.59,4.59,392848.0
2015-11-11 11:00:00,4.59,4.59,4.58,4.58,429400.0,4.59,4.59,4.58,4.58,429400.0
2015-11-11 11:30:00,4.58,4.59,4.58,4.59,393960.0,4.58,4.59,4.58,4.59,393960.0
2015-11-11 12:00:00,4.58,4.59,4.57,4.58,216048.0,4.58,4.59,4.57,4.58,216048.0
2015-11-11 12:30:00,4.58,4.58,4.57,4.58,219544.0,4.58,4.58,4.57,4.58,219544.0
2015-11-11 13:00:00,4.58,4.58,4.55,4.55,243496.0,4.58,4.58,4.55,4.55,243496.0
2015-11-11 13:30:00,4.55,4.56,4.55,4.56,120728.0,4.55,4.56,4.55,4.56,120728.0
2015-11-11 14:00:00,4.56,4.59,4.56,4.59,406848.0,4.56,4.59,4.56,4.59,406848.0
2015-11-11 14:30:00,4.59,4.59,4.57,4.57,602672.0,4.59,4.59,4.57,4.57,602672.0
2015-11-11 15:00:00,4.57,4.58,4.57,4.58,352984.0,4.57,4.58,4.57,4.58,352984.0
2015-11-11 15:30:00,4.58,4.58,4.57,4.57,853920.0,4.58,4.58,4.57,4.57,853920.0
2015-11-12 09:30:00,4.54,4.62,4.51,4.52,112680.0,4.54,4.62,4.51,4.52,112680.0
2015-11-12 10:00:00,4.52,4.52,4.49,4.5,137600.0,4.52,4.52,4.49,4.5,137600.0
2015-11-12 10:30:00,4.49,4.51,4.49,4.51,229008.0,4.49,4.51,4.49,4.51,229008.0
2015-11-12 11:00:00,4.51,4.52,4.5,4.5,200344.0,4.51,4.52,4.5,4.5,200344.0
2015-11-12 11:30:00,4.5,4.5,4.49,4.49,108952.0,4.5,4.5,4.49,4.49,108952.0
2015-11-12 12:00:00,4.49,4.51,4.48,4.49,200896.0,4.49,4.51,4.48,4.49,200896.0
2015-11-12 12:30:00,4.49,4.5,4.49,4.5,205632.0,4.49,4.5,4.49,4.5,205632.0
2015-11-12 13:00:00,4.5,4.51,4.5,4.5,224856.0,4.5,4.51,4.5,4.5,224856.0
2015-11-12 13:30:00,4.5,4.53,4.5,4.52,430952.0,4.5,4.53,4.5,4.52,430952.0
2015-11-12 14:00:00,4.52,4.52,4.49,4.5,181432.0,4.52,4.52,4.49,4.5,181432.0
2015-11-12 14:30:00,4.5,4.5,4.48,4.49,217912.0,4.5,4.5,4.48,4.49,217912.0
2015-11-12 15:00:00,4.49,4.5,4.49,4.5,428656.0,4.49,4.5,4.49,4.5,428656.0
2015-11-12 15:30:00,4.5,4.5,4.47,4.48,1388808.0,4.5,4.5,4.47,4.48,1388808.0
2015-11-13 09:30:00,4.48,4.49,4.45,4.48,124560.0,4.48,4.49,4.45,4.48,124560.0
2015-11-13 10:00:00,4.48,4.49,4.44,4.45,191856.0,4.48,4.49,4.44,4.45,191856.0
2015-11-13 10:30:00,4.44,4.47,4.44,4.46,161440.0,4.44,4.47,4.44,4.46,161440.0
2015-11-13 11:00:00,4.46,4.46,4.45,4.46,257920.0,4.46,4.46,4.45,4.46,257920.0
2015-11-13 11:30:00,4.46,4.48,4.46,4.48,111136.0,4.46,4.48,4.46,4.48,111136.0
2015-11-13 12:00:00,4.48,4.48,4.47,4.47,105584.0,4.48,4.48,4.47,4.47,105584.0
2015-11-13 12:30:00,4.47,4.48,4.46,4.47,46584.0,4.47,4.48,4.46,4.47,46584.0
2015-11-13 13:00:00,4.47,4.47,4.46,4.46,123568.0,4.47,4.47,4.46,4.46,123568.0
2015-11-13 13:30:00,4.46,4.46,4.45,4.46,273232.0,4.46,4.46,4.45,4.46,273232.0
2015-11-13 14:00:00,4.46,4.46,4.46,4.46,202864.0,4.46,4.46,4.46,4.46,202864.0
2015-11-13 14:30:00,4.46,4.46,4.45,4.46,414464.0,4.46,4.46,4.45,4.46,414464.0
2015-11-13 15:00:00,4.46,4.47,4.46,4.46,297240.0,4.46,4.47,4.46,4.46,297240.0
2015-11-13 15:30:00,4.46,4.47,4.46,4.46,1072968.0,4.46,4.47,4.46,4.46,1072968.0
2015-11-16 09:30:00,4.44,4.47,4.44,4.46,162864.0,4.44,4.47,4.44,4.46,162864.0
2015-11-16 10:00:00,4.46,4.46,4.44,4.45,83200.0,4.46,4.46,4.44,4.45,83200.0
2015-11-16 10:30:00,4.45,4.45,4.43,4.43,151280.0,4.45,4.45,4.43,4.43,151280.0
2015-11-16 11:00:00,4.44,4.44,4.43,4.43,120520.0,4.44,4.44,4.43,4.43,120520.0
2015-11-16 11:30:00,4.43,4.44,4.43,4.44,72440.0,4.43,4.44,4.43,4.44,72440.0
2015-11-16 12:00:00,4.44,4.46,4.44,4.46,118192.0,4.44,4.46,4.44,4.46,118192.0
2015-11-16 12:30:00,4.46,4.48,4.45,4.45,189848.0,4.46,4.48,4.45,4.45,189848.0
2015-11-16 13:00:00,4.45,4.45,4.44,4.44,319312.0,4.45,4.45,4.44,4.44,319312.0
2015-11-16 13:30:00,4.44,4.45,4.44,4.44,219408.0,4.44,4.45,4.44,4.44,219408.0
2015-11-16 14:00:00,4.44,4.44,4.44,4.44,439840.0,4.44,4.44,4.44,4.44,439840.0
2015-11-16 14:30:00,4.44,4.45,4.44,4.44,327816.0,4.44,4.45,4.44,4.44,327816.0
2015-11-16 15:00:00,4.44,4.47,4.44,4.47,337104.0,4.44,4.47,4.44,4.47,337104.0
2015-11-16 15:30:00,4.47,4.48,4.46,4.47,882560.0,4.47,4.48,4.46,4.47,882560.0
2015-11-17 09:30:00,4.49,4.57,4.47,4.47,142360.0,4.49,4.57,4.47,4.47,142360.0
2015-11-17 10:00:00,4.47,4.48,4.46,4.47,245096.0,4.47,4.48,4.46,4.47,245096.0
2015-11-17 10:30:00,4.47,4.48,4.47,4.48,297960.0,4.47,4.48,4.47,4.48,297960.0
2015-11-17 11:00:00,4.48,4.51,4.48,4.5,272464.0,4.48,4.51,4.48,4.5,272464.0
2015-11-17 11:30:00,4.5,4.51,4.5,4.5,181528.0,4.5,4.51,4.5,4.5,181528.0
2015-11-17 12:00:00,4.5,4.51,4.49,4.49,208840.0,4.5,4.51,4.49,4.49,208840.0
2015-11-17 12:30:00,4.49,4.5,4.48,4.5,337224.0,4.49,4.5,4.48,4.5,337224.0
2015-11-17 13:00:00,4.5,4.5,4.49,4.49,204272.0,4.5,4.5,4.49,4.49,204272.0
2015-11-17 13:30:00,4.49,4.5,4.49,4.49,165224.0,4.49,4.5,4.49,4.49,165224.0
2015-11-17 14:00:00,4.49,4.49,4.47,4.47,175224.0,4.49,4.49,4.47,4.47,175224.0
2015-11-17 14:30:00,4.47,4.49,4.46,4.49,318384.0,4.47,4.49,4.46,4.49,318384.0
2015-11-17 15:00:00,4.49,4.49,4.47,4.48,353664.0,4.49,4.49,4.47,4.48,353664.0
2015-11-17 15:30:00,4.48,4.5,4.47,4.49,887288.0,4.48,4.5,4.47,4.49,887288.0
2015-11-18 09:30:00,4.51,4.52,4.48,4.51,156624.0,4.51,4.52,4.48,4.51,156624.0
2015-11-18 10:00:00,4.51,4.51,4.49,4.5,125424.0,4.51,4.51,4.49,4.5,125424.0
2015-11-18 10:30:00,4.51,4.51,4.49,4.5,80288.0,4.51,4.51,4.49,4.5,80288.0
2015-11-18 11:00:00,4.5,4.5,4.49,4.49,148288.0,4.5,4.5,4.49,4.49,148288.0
2015-11-18 11:30:00,4.5,4.51,4.49,4.51,107712.0,4.5,4.51,4.49,4.51,107712.0
2015-11-18 12:00:00,4.51,4.51,4.5,4.51,92296.0,4.51,4.51,4.5,4.51,92296.0
2015-11-18 12:30:00,4.51,4.51,4.5,4.51,101416.0,4.51,4.51,4.5,4.51,101416.0
2015-11-18 13:00:00,4.51,4.51,4.5,4.5,92872.0,4.51,4.51,4.5,4.5,92872.0
2015-11-18 13:30:00,4.5,4.51,4.5,4.51,83920.0,4.5,4.51,4.5,4.51,83920.0
2015-11-18 14:00:00,4.51,4.52,4.5,4.52,275672.0,4.51,4.52,4.5,4.52,275672.0
2015-11-18 14:30:00,4.51,4.52,4.51,4.52,157528.0,4.51,4.52,4.51,4.52,157528.0
2015-11-18 15:00:00,4.52,4.54,4.52,4.53,388064.0,4.52,4.54,4.52,4.53,388064.0
2015-11-18 15:30:00,4.53,4.55,4.53,4.55,1024552.0,4.53,4.55,4.53,4.55,1024552.0
2015-11-19 09:30:00,4.55,4.57,4.53,4.55,72192.0,4.55,4.57,4.53,4.55,72192.0
2015-11-19 10:00:00,4.54,4.56,4.54,4.54,229640.0,4.54,4.56,4.54,4.54,229640.0
2015-11-19 10:30:00,4.54,4.55,4.54,4.55,84800.0,4.54,4.55,4.54,4.55,84800.0
2015-11-19 11:00:00,4.55,4.58,4.55,4.58,1702064.0,4.55,4.58,4.55,4.58,1702064.0
2015-11-19 11:30:00,4.58,4.58,4.56,4.56,190208.0,4.58,4.58,4.56,4.56,190208.0
2015-11-19 12:00:00,4.56,4.57,4.56,4.57,104680.0,4.56,4.57,4.56,4.57,104680.0
2015-11-19 12:30:00,4.57,4.57,4.56,4.57,79320.0,4.57,4.57,4.56,4.57,79320.0
2015-11-19 13:00:00,4.57,4.57,4.56,4.57,137272.0,4.57,4.57,4.56,4.57,137272.0
2015-11-19 13:30:00,4.57,4.58,4.57,4.57,154064.0,4.57,4.58,4.57,4.57,154064.0
2015-11-19 14:00:00,4.57,4.58,4.57,4.58,145912.0,4.57,4.58,4.57,4.58,145912.0
2015-11-19 14:30:00,4.57,4.57,4.56,4.57,174712.0,4.57,4.57,4.56,4.57,174712.0
2015-11-19 15:00:00,4.57,4.59,4.57,4.58,288080.0,4.57,4.59,4.57,4.58,288080.0
2015-11-19 15:30:00,4.58,4.58,4.57,4.58,989632.0,4.58,4.58,4.57,4.58,989632.0
2015-11-20 09:30:00,4.6,4.6,4.57,4.59,159896.0,4.6,4.6,4.57,4.59,159896.0
2015-11-20 10:00:00,4.59,4.6,4.57,4.59,237520.0,4.59,4.6,4.57,4.59,237520.0
2015-11-20 10:30:00,4.59,4.6,4.59,4.59,105832.0,4.59,4.6,4.59,4.59,105832.0
2015-11-20 11:00:00,4.59,4.6,4.58,4.59,407416.0,4.59,4.6,4.58,4.59,407416.0
2015-11-20 11:30:00,4.59,4.59,4.58,4.58,133664.0,4.59,4.59,4.58,4.58,133664.0
2015-11-20 12:00:00,4.58,4.59,4.57,4.59,173400.0,4.58,4.59,4.57,4.59,173400.0
2015-11-20 12:30:00,4.58,4.58,4.57,4.58,144480.0,4.58,4.58,4.57,4.58,144480.0
2015-11-20 13:00:00,4.58,4.58,4.57,4.57,185408.0,4.58,4.58,4.57,4.57,185408.0
2015-11-20 13:30:00,4.57,4.58,4.57,4.57,160256.0,4.57,4.58,4.57,4.57,160256.0
2015-11-20 14:00:00,4.57,4.58,4.57,4.57,282952.0,4.57,4.58,4.57,4.57,282952.0
2015-11-20 14:30:00,4.57,4.59,4.57,4.58,263600.0,4.57,4.59,4.57,4.58,263600.0
2015-11-20 15:00:00,4.58,4.59,4.58,4.58,320592.0,4.58,4.59,4.58,4.58,320592.0
2015-11-20 15:30:00,4.58,4.59,4.58,4.59,967600.0,4.58,4.59,4.58,4.59,967600.0
2015-11-23 09:30:00,4.62,4.62,4.58,4.62,232904.0,4.62,4.62,4.58,4.62,232904.0
2015-11-23 10:00:00,4.62,4.64,4.61,4.63,281384.0,4.62,4.64,4.61,4.63,281384.0
2015-11-23 10:30:00,4.63,4.65,4.62,4.64,362808.0,4.63,4.65,4.62,4.64,362808.0
2015-11-23 11:00:00,4.64,4.66,4.63,4.66,272424.0,4.64,4.66,4.63,4.66,272424.0
2015-11-23 11:30:00,4.66,4.67,4.64,4.64,217680.0,4.66,4.67,4.64,4.64,217680.0
2015-11-23 12:00:00,4.64,4.65,4.63,4.64,119240.0,4.64,4.65,4.63,4.64,119240.0
2015-11-23 12:30:00,4.64,4.64,4.63,4.63,153992.0,4.64,4.64,4.63,4.63,153992.0
2015-11-23 13:00:00,4.63,4.64,4.62,4.63,243120.0,4.63,4.64,4.62,4.63,243120.0
2015-11-23 13:30:00,4.63,4.64,4.62,4.63,182760.0,4.63,4.64,4.62,4.63,182760.0
2015-11-23 14:00:00,4.63,4.63,4.62,4.63,183760.0,4.63,4.63,4.62,4.63,183760.0
2015-11-23 14:30:00,4.63,4.63,4.63,4.63,214080.0,4.63,4.63,4.63,4.63,214080.0
2015-11-23 15:00:00,4.63,4.65,4.63,4.65,599992.0,4.63,4.65,4.63,4.65,599992.0
2015-11-23 15:30:00,4.65,4.66,4.65,4.65,1631776.0,4.65,4.66,4.65,4.65,1631776.0
2015-11-24 09:30:00,4.97,4.97,4.86,4.88,4564312.0,4.97,4.97,4.86,4.88,4564312.0
2015-11-24 10:00:00,4.88,4.88,4.83,4.83,1450376.0,4.88,4.88,4.83,4.83,1450376.0
2015-11-24 10:30:00,4.84,4.87,4.83,4.85,1154920.0,4.84,4.87,4.83,4.85,1154920.0
2015-11-24 11:00:00,4.85,4.88,4.85,4.87,2502648.0,4.85,4.88,4.85,4.87,2502648.0
2015-11-24 11:30:00,4.88,4.91,4.87,4.9,3735256.0,4.88,4.91,4.87,4.9,3735256.0
2015-11-24 12:00:00,4.9,4.92,4.89,4.9,506712.0,4.9,4.92,4.89,4.9,506712.0
2015-11-24 12:30:00,4.9,4.91,4.9,4.9,622344.0,4.9,4.91,4.9,4.9,622344.0
2015-11-24 13:00:00,4.9,4.93,4.9,4.92,528456.0,4.9,4.93,4.9,4.92,528456.0
2015-11-24 13:30:00,4.92,4.92,4.9,4.91,434384.0,4.92,4.92,4.9,4.91,434384.0
2015-11-24 14:00:00,4.91,4.94,4.91,4.93,528920.0,4.91,4.94,4.91,4.93,528920.0
2015-11-24 14:30:00,4.93,4.97,4.93,4.95,2814848.0,4.93,4.97,4.93,4.95,2814848.0
2015-11-24 15:00:00,4.96,4.96,4.89,4.89,1939800.0,4.96,4.96,4.89,4.89,1939800.0
2015-11-24 15:30:00,4.89,4.91,4.87,4.89,3699816.0,4.89,4.91,4.87,4.89,3699816.0
2015-11-25 09:30:00,4.91,4.98,4.91,4.98,2929632.0,4.91,4.98,4.91,4.98,2929632.0
2015-11-25 10:00:00,4.98,4.98,4.94,4.94,810568.0,4.98,4.98,4.94,4.94,810568.0
2015-11-25 10:30:00,4.94,4.96,4.91,4.94,2989992.0,4.94,4.96,4.91,4.94,2989992.0
2015-11-25 11:00:00,4.94,4.96,4.92,4.92,1249776.0,4.94,4.96,4.92,4.92,1249776.0
2015-11-25 11:30:00,4.92,4.93,4.92,4.92,573616.0,4.92,4.93,4.92,4.92,573616.0
2015-11-25 12:00:00,4.92,4.93,4.92,4.93,663856.0,4.92,4.93,4.92,4.93,663856.0
2015-11-25 12:30:00,4.93,4.93,4.92,4.93,327344.0,4.93,4.93,4.92,4.93,327344.0
2015-11-25 13:00:00,4.92,4.93,4.92,4.92,1872928.0,4.92,4.93,4.92,4.92,1872928.0
2015-11-25 13:30:00,4.92,4.95,4.92,4.94,502616.0,4.92,4.95,4.92,4.94,502616.0
2015-11-25 14:00:00,4.94,4.95,4.94,4.95,562208.0,4.94,4.95,4.94,4.95,562208.0
2015-11-25 14:30:00,4.95,4.96,4.95,4.96,684376.0,4.95,4.96,4.95,4.96,684376.0
2015-11-25 15:00:00,4.96,4.96,4.95,4.95,937200.0,4.96,4.96,4.95,4.95,937200.0
2015-11-25 15:30:00,4.95,4.97,4.94,4.95,2996560.0,4.95,4.97,4.94,4.95,2996560.0
2015-11-27 09:30:00,4.95,4.96,4.93,4.94,1485496.0,4.95,4.96,4.93,4.94,1485496.0
2015-11-27 10:00:00,4.94,4.95,4.92,4.93,733512.0,4.94,4.95,4.92,4.93,733512.0
2015-11-27 10:30:00,4.93,4.95,4.93,4.94,516488.0,4.93,4.95,4.93,4.94,516488.0
2015-11-27 11:00:00,4.95,4.96,4.94,4.96,676472.0,4.95,4.96,4.94,4.96,676472.0
2015-11-27 11:30:00,4.96,4.96,4.95,4.95,373920.0,4.96,4.96,4.95,4.95,373920.0
2015-11-27 12:00:00,4.95,4.96,4.94,4.96,607504.0,4.95,4.96,4.94,4.96,607504.0
2015-11-27 12:30:00,4.96,4.96,4.95,4.96,805832.0,4.96,4.96,4.95,4.96,805832.0
2015-11-30 09:30:00,4.97,4.98,4.95,4.95,574584.0,4.97,4.98,4.95,4.95,574584.0
2015-11-30 10:00:00,4.95,4.96,4.94,4.94,548360.0,4.95,4.96,4.94,4.94,548360.0
2015-11-30 10:30:00,4.94,4.96,4.94,4.94,337352.0,4.94,4.96,4.94,4.94,337352.0
2015-11-30 11:00:00,4.94,4.95,4.94,4.94,409280.0,4.94,4.95,4.94,4.94,409280.0
2015-11-30 11:30:00,4.94,4.94,4.93,4.93,403672.0,4.94,4.94,4.93,4.93,403672.0
2015-11-30 12:00:00,4.93,4.95,4.93,4.93,219032.0,4.93,4.95,4.93,4.93,219032.0
2015-11-30 12:30:00,4.93,4.94,4.93,4.93,208392.0,4.93,4.94,4.93,4.93,208392.0
2015-11-30 13:00:00,4.93,4.95,4.93,4.95,690728.0,4.93,4.95,4.93,4.95,690728.0
2015-11-30 13:30:00,4.95,4.95,4.94,4.95,419912.0,4.95,4.95,4.94,4.95,419912.0
2015-11-30 14:00:00,4.95,4.95,4.94,4.94,165168.0,4.95,4.95,4.94,4.94,165168.0
2015-11-30 14:30:00,4.94,4.95,4.93,4.93,454712.0,4.94,4.95,4.93,4.93,454712.0
2015-11-30 15:00:00,4.93,4.94,4.93,4.94,460072.0,4.93,4.94,4.93,4.94,460072.0
2015-11-30 15:30:00,4.93,4.94,4.93,4.93,1419248.0,4.93,4.94,4.93,4.93,1419248.0
2015-12-01 09:30:00,4.96,4.96,4.93,4.93,645440.0,4.96,4.96,4.93,4.93,645440.0
2015-12-01 10:00:00,4.93,4.93,4.9,4.92,953848.0,4.93,4.93,4.9,4.92,953848.0
2015-12-01 10:30:00,4.92,4.93,4.91,4.92,413528.0,4.92,4.93,4.91,4.92,413528.0
2015-12-01 11:00:00,4.92,4.93,4.91,4.92,360120.0,4.92,4.93,4.91,4.92,360120.0
2015-12-01 11:30:00,4.91,4.92,4.91,4.92,396112.0,4.91,4.92,4.91,4.92,396112.0
2015-12-01 12:00:00,4.92,4.93,4.91,4.92,382216.0,4.92,4.93,4.91,4.92,382216.0
2015-12-01 12:30:00,4.91,4.93,4.91,4.92,250888.0,4.91,4.93,4.91,4.92,250888.0
2015-12-01 13:00:00,4.92,4.92,4.91,4.91,192648.0,4.92,4.92,4.91,4.91,192648.0
2015-12-01 13:30:00,4.91,4.93,4.91,4.92,259048.0,4.91,4.93,4.91,4.92,259048.0
2015-12-01 14:00:00,4.92,4.93,4.92,4.93,432288.0,4.92,4.93,4.92,4.93,432288.0
2015-12-01 14:30:00,4.93,4.93,4.92,4.93,316240.0,4.93,4.93,4.92,4.93,316240.0
2015-12-01 15:00:00,4.93,4.94,4.93,4.94,2046000.0,4.93,4.94,4.93,4.94,2046000.0
2015-12-01 15:30:00,4.94,4.94,4.91,4.92,3248584.0,4.94,4.94,4.91,4.92,3248584.0
2015-12-02 09:30:00,4.93,4.93,4.9,4.91,518096.0,4.93,4.93,4.9,4.91,518096.0
2015-12-02 10:00:00,4.91,4.92,4.9,4.91,945888.0,4.91,4.92,4.9,4.91,945888.0
2015-12-02 10:30:00,4.91,4.91,4.9,4.91,455248.0,4.91,4.91,4.9,4.91,455248.0
2015-12-02 11:00:00,4.91,4.91,4.89,4.9,731768.0,4.91,4.91,4.89,4.9,731768.0
2015-12-02 11:30:00,4.9,4.91,4.89,4.9,526360.0,4.9,4.91,4.89,4.9,526360.0
2015-12-02 12:00:00,4.9,4.91,4.89,4.9,462168.0,4.9,4.91,4.89,4.9,462168.0
2015-12-02 12:30:00,4.9,4.91,4.89,4.91,285352.0,4.9,4.91,4.89,4.91,285352.0
2015-12-02 13:00:00,4.9,4.91,4.9,4.91,195104.0,4.9,4.91,4.9,4.91,195104.0
2015-12-02 13:30:00,4.91,4.91,4.91,4.91,257472.0,4.91,4.91,4.91,4.91,257472.0
2015-12-02 14:00:00,4.91,4.91,4.9,4.91,600888.0,4.91,4.91,4.9,4.91,600888.0
2015-12-02 14:30:00,4.91,4.91,4.91,4.91,1118288.0,4.91,4.91,4.91,4.91,1118288.0
2015-12-02 15:00:00,4.91,4.92,4.9,4.92,825360.0,4.91,4.92,4.9,4.92,825360.0
2015-12-02 15:30:00,4.92,4.92,4.9,4.91,1460712.0,4.92,4.92,4.9,4.91,1460712.0
2015-12-03 09:30:00,4.92,4.93,4.88,4.89,790216.0,4.92,4.93,4.88,4.89,790216.0
2015-12-03 10:00:00,4.89,4.89,4.87,4.89,626760.0,4.89,4.89,4.87,4.89,626760.0
2015-12-03 10:30:00,4.89,4.91,4.89,4.9,292504.0,4.89,4.91,4.89,4.9,292504.0
2015-12-03 11:00:00,4.9,4.91,4.9,4.91,357704.0,4.9,4.91,4.9,4.91,357704.0
2015-12-03 11:30:00,4.91,4.91,4.89,4.9,167976.0,4.91,4.91,4.89,4.9,167976.0
2015-12-03 12:00:00,4.9,4.9,4.87,4.87,225832.0,4.9,4.9,4.87,4.87,225832.0
2015-12-03 12:30:00,4.87,4.88,4.87,4.87,282968.0,4.87,4.88,4.87,4.87,282968.0
2015-12-03 13:00:00,4.87,4.88,4.87,4.88,276440.0,4.87,4.88,4.87,4.88,276440.0
2015-12-03 13:30:00,4.88,4.88,4.85,4.85,429968.0,4.88,4.88,4.85,4.85,429968.0
2015-12-03 14:00:00,4.85,4.85,4.84,4.84,937840.0,4.85,4.85,4.84,4.84,937840.0
2015-12-03 14:30:00,4.84,4.84,4.83,4.84,819448.0,4.84,4.84,4.83,4.84,819448.0
2015-12-03 15:00:00,4.84,4.85,4.84,4.84,503416.0,4.84,4.85,4.84,4.84,503416.0
2015-12-03 15:30:00,4.84,4.86,4.83,4.86,1762608.0,4.84,4.86,4.83,4.86,1762608.0
2015-12-04 09:30:00,4.87,4.89,4.85,4.87,257200.0,4.87,4.89,4.85,4.87,257200.0
2015-12-04 10:00:00,4.88,4.88,4.86,4.87,522200.0,4.88,4.88,4.86,4.87,522200.0
2015-12-04 10:30:00,4.87,4.88,4.86,4.87,350200.0,4.87,4.88,4.86,4.87,350200.0
2015-12-04 11:00:00,4.87,4.87,4.85,4.85,482928.0,4.87,4.87,4.85,4.85,482928.0
2015-12-04 11:30:00,4.85,4.86,4.84,4.85,758312.0,4.85,4.86,4.84,4.85,758312.0
2015-12-04 12:00:00,4.85,4.86,4.84,4.85,654408.0,4.85,4.86,4.84,4.85,654408.0
2015-12-04 12:30:00,4.85,4.87,4.85,4.87,307520.0,4.85,4.87,4.85,4.87,307520.0
2015-12-04 13:00:00,4.87,4.88,4.86,4.87,482800.0,4.87,4.88,4.86,4.87,482800.0
2015-12-04 13:30:00,4.87,4.88,4.87,4.88,247320.0,4.87,4.88,4.87,4.88,247320.0
2015-12-04 14:00:00,4.88,4.88,4.87,4.88,745184.0,4.88,4.88,4.87,4.88,745184.0
2015-12-04 14:30:00,4.88,4.88,4.87,4.88,451176.0,4.88,4.88,4.87,4.88,451176.0
2015-12-04 15:00:00,4.88,4.89,4.88,4.88,530208.0,4.88,4.89,4.88,4.88,530208.0
2015-12-04 15:30:00,4.88,4.89,4.88,4.88,1086144.0,4.88,4.89,4.88,4.88,1086144.0
2015-12-07 09:30:00,4.88,4.9,4.86,4.86,202752.0,4.88,4.9,4.86,4.86,202752.0
2015-12-07 10:00:00,4.86,4.87,4.85,4.86,270536.0,4.86,4.87,4.85,4.86,270536.0
2015-12-07 10:30:00,4.86,4.87,4.86,4.87,295144.0,4.86,4.87,4.86,4.87,295144.0
2015-12-07 11:00:00,4.87,4.87,4.85,4.85,299296.0,4.87,4.87,4.85,4.85,299296.0
2015-12-07 11:30:00,4.85,4.87,4.85,4.87,200752.0,4.85,4.87,4.85,4.87,200752.0
2015-12-07 12:00:00,4.87,4.87,4.85,4.86,252904.0,4.87,4.87,4.85,4.86,252904.0
2015-12-07 12:30:00,4.86,4.86,4.84,4.84,273144.0,4.86,4.86,4.84,4.84,273144.0
2015-12-07 13:00:00,4.84,4.86,4.84,4.85,213168.0,4.84,4.86,4.84,4.85,213168.0
2015-12-07 13:30:00,4.85,4.86,4.84,4.86,675824.0,4.85,4.86,4.84,4.86,675824.0
2015-12-07 14:00:00,4.86,4.88,4.85,4.87,695248.0,4.86,4.88,4.85,4.87,695248.0
2015-12-07 14:30:00,4.87,4.88,4.87,4.87,506872.0,4.87,4.88,4.87,4.87,506872.0
2015-12-07 15:00:00,4.87,4.88,4.87,4.87,332568.0,4.87,4.88,4.87,4.87,332568.0
2015-12-07 15:30:00,4.87,4.88,4.87,4.87,1229152.0,4.87,4.88,4.87,4.87,1229152.0
2015-12-08 09:30:00,4.85,4.87,4.84,4.85,822256.0,4.85,4.87,4.84,4.85,822256.0
2015-12-08 10:00:00,4.85,4.87,4.85,4.85,393064.0,4.85,4.87,4.85,4.85,393064.0
2015-12-08 10:30:00,4.85,4.87,4.85,4.87,431808.0,4.85,4.87,4.85,4.87,431808.0
2015-12-08 11:00:00,4.88,4.88,4.87,4.87,366400.0,4.88,4.88,4.87,4.87,366400.0
2015-12-08 11:30:00,4.87,4.87,4.86,4.87,337064.0,4.87,4.87,4.86,4.87,337064.0
2015-12-08 12:00:00,4.87,4.87,4.86,4.86,265176.0,4.87,4.87,4.86,4.86,265176.0
2015-12-08 12:30:00,4.86,4.86,4.86,4.86,156104.0,4.86,4.86,4.86,4.86,156104.0
2015-12-08 13:00:00,4.86,4.87,4.86,4.86,144608.0,4.86,4.87,4.86,4.86,144608.0
2015-12-08 13:30:00,4.86,4.87,4.86,4.87,81840.0,4.86,4.87,4.86,4.87,81840.0
2015-12-08 14:00:00,4.87,4.88,4.87,4.87,127848.0,4.87,4.88,4.87,4.87,127848.0
2015-12-08 14:30:00,4.87,4.87,4.87,4.87,355600.0,4.87,4.87,4.87,4.87,355600.0
2015-12-08 15:00:00,4.87,4.87,4.86,4.87,486200.0,4.87,4.87,4.86,4.87,486200.0
2015-12-08 15:30:00,4.87,4.87,4.86,4.87,1136840.0,4.87,4.87,4.86,4.87,1136840.0
2015-12-09 09:30:00,4.86,4.88,4.85,4.87,189480.0,4.86,4.88,4.85,4.87,189480.0
2015-12-09 10:00:00,4.87,4.88,4.87,4.87,213600.0,4.87,4.88,4.87,4.87,213600.0
2015-12-09 10:30:00,4.88,4.88,4.86,4.86,393360.0,4.88,4.88,4.86,4.86,393360.0
2015-12-09 11:00:00,4.86,4.87,4.85,4.86,503064.0,4.86,4.87,4.85,4.86,503064.0
2015-12-09 11:30:00,4.86,4.86,4.84,4.84,1185328.0,4.86,4.86,4.84,4.84,1185328.0
2015-12-09 12:00:00,4.84,4.84,4.82,4.82,491432.0,4.84,4.84,4.82,4.82,491432.0
2015-12-09 12:30:00,4.82,4.82,4.81,4.81,506944.0,4.82,4.82,4.81,4.81,506944.0
2015-12-09 13:00:00,4.81,4.83,4.81,4.81,1059464.0,4.81,4.83,4.81,4.81,1059464.0
2015-12-09 13:30:00,4.81,4.83,4.81,4.83,296824.0,4.81,4.83,4.81,4.83,296824.0
2015-12-09 14:00:00,4.83,4.83,4.82,4.83,372656.0,4.83,4.83,4.82,4.83,372656.0
2015-12-09 14:30:00,4.83,4.84,4.83,4.84,524832.0,4.83,4.84,4.83,4.84,524832.0
2015-12-09 15:00:00,4.84,4.84,4.84,4.84,646400.0,4.84,4.84,4.84,4.84,646400.0
2015-12-09 15:30:00,4.84,4.85,4.84,4.85,3071968.0,4.84,4.85,4.84,4.85,3071968.0
2015-12-10 09:30:00,4.86,4.89,4.85,4.88,808616.0,4.86,4.89,4.85,4.88,808616.0
2015-12-10 10:00:00,4.88,4.88,4.86,4.88,815648.0,4.88,4.88,4.86,4.88,815648.0
2015-12-10 10:30:00,4.87,4.89,4.87,4.87,589392.0,4.87,4.89,4.87,4.87,589392.0
2015-12-10 11:00:00,4.87,4.88,4.87,4.87,226208.0,4.87,4.88,4.87,4.87,226208.0
2015-12-10 11:30:00,4.87,4.88,4.87,4.88,195312.0,4.87,4.88,4.87,4.88,195312.0
2015-12-10 12:00:00,4.88,4.88,4.87,4.88,401840.0,4.88,4.88,4.87,4.88,401840.0
2015-12-10 12:30:00,4.88,4.89,4.87,4.89,225096.0,4.88,4.89,4.87,4.89,225096.0
2015-12-10 13:00:00,4.89,4.9,4.88,4.88,1917208.0,4.89,4.9,4.88,4.88,1917208.0
2015-12-10 13:30:00,4.88,4.89,4.88,4.89,356088.0,4.88,4.89,4.88,4.89,356088.0
2015-12-10 14:00:00,4.89,4.9,4.89,4.9,1907544.0,4.89,4.9,4.89,4.9,1907544.0
2015-12-10 14:30:00,4.9,4.9,4.89,4.89,720496.0,4.9,4.9,4.89,4.89,720496.0
2015-12-10 15:00:00,4.89,4.89,4.86,4.87,805904.0,4.89,4.89,4.86,4.87,805904.0
2015-12-10 15:30:00,4.87,4.87,4.85,4.86,1355984.0,4.87,4.87,4.85,4.86,1355984.0
2015-12-11 09:30:00,4.83,4.84,4.81,4.83,385352.0,4.83,4.84,4.81,4.83,385352.0
2015-12-11 10:00:00,4.83,4.84,4.83,4.83,168472.0,4.83,4.84,4.83,4.83,168472.0
2015-12-11 10:30:00,4.84,4.84,4.82,4.82,493264.0,4.84,4.84,4.82,4.82,493264.0
2015-12-11 11:00:00,4.82,4.82,4.81,4.81,538360.0,4.82,4.82,4.81,4.81,538360.0
2015-12-11 11:30:00,4.81,4.82,4.81,4.81,309512.0,4.81,4.82,4.81,4.81,309512.0
2015-12-11 12:00:00,4.81,4.81,4.79,4.79,575272.0,4.81,4.81,4.79,4.79,575272.0
2015-12-11 12:30:00,4.79,4.79,4.78,4.79,357000.0,4.79,4.79,4.78,4.79,357000.0
2015-12-11 13:00:00,4.79,4.79,4.78,4.78,464176.0,4.79,4.79,4.78,4.78,464176.0
2015-12-11 13:30:00,4.78,4.79,4.78,4.78,590560.0,4.78,4.79,4.78,4.78,590560.0
2015-12-11 14:00:00,4.78,4.8,4.78,4.8,683400.0,4.78,4.8,4.78,4.8,683400.0
2015-12-11 14:30:00,4.8,4.8,4.79,4.79,399048.0,4.8,4.8,4.79,4.79,399048.0
2015-12-11 15:00:00,4.79,4.8,4.78,4.78,638784.0,4.79,4.8,4.78,4.78,638784.0
2015-12-11 15:30:00,4.78,4.79,4.77,4.79,1405536.0,4.78,4.79,4.77,4.79,1405536.0
2015-12-14 09:30:00,4.8,4.81,4.78,4.8,255080.0,4.8,4.81,4.78,4.8,255080.0
2015-12-14 10:00:00,4.8,4.8,4.76,4.76,575760.0,4.8,4.8,4.76,4.76,575760.0
2015-12-14 10:30:00,4.76,4.78,4.76,4.77,236088.0,4.76,4.78,4.76,4.77,236088.0
2015-12-14 11:00:00,4.77,4.77,4.75,4.76,557952.0,4.77,4.77,4.75,4.76,557952.0
2015-12-14 11:30:00,4.76,4.78,4.75,4.77,232976.0,4.76,4.78,4.75,4.77,232976.0
2015-12-14 12:00:00,4.77,4.79,4.77,4.78,157600.0,4.77,4.79,4.77,4.78,157600.0
2015-12-14 12:30:00,4.78,4.78,4.76,4.78,213280.0,4.78,4.78,4.76,4.78,213280.0
2015-12-14 13:00:00,4.79,4.79,4.77,4.77,140704.0,4.79,4.79,4.77,4.77,140704.0
2015-12-14 13:30:00,4.77,4.78,4.77,4.78,280168.0,4.77,4.78,4.77,4.78,280168.0
2015-12-14 14:00:00,4.78,4.79,4.78,4.78,309160.0,4.78,4.79,4.78,4.78,309160.0
2015-12-14 14:30:00,4.78,4.8,4.78,4.8,141528.0,4.78,4.8,4.78,4.8,141528.0
2015-12-14 15:00:00,4.8,4.8,4.79,4.8,307664.0,4.8,4.8,4.79,4.8,307664.0
2015-12-14 15:30:00,4.79,4.8,4.78,4.79,1676216.0,4.79,4.8,4.78,4.79,1676216.0
2015-12-15 09:30:00,4.82,4.83,4.81,4.82,183176.0,4.82,4.83,4.81,4.82,183176.0
2015-12-15 10:00:00,4.82,4.82,4.79,4.8,214560.0,4.82,4.82,4.79,4.8,214560.0
2015-12-15 10:30:00,4.8,4.81,4.8,4.8,339216.0,4.8,4.81,4.8,4.8,339216.0
2015-12-15 11:00:00,4.8,4.8,4.8,4.8,317312.0,4.8,4.8,4.8,4.8,317312.0
2015-12-15 11:30:00,4.8,4.8,4.79,4.8,231608.0,4.8,4.8,4.79,4.8,231608.0
2015-12-15 12:00:00,4.8,4.81,4.8,4.81,249288.0,4.8,4.81,4.8,4.81,249288.0
2015-12-15 12:30:00,4.81,4.82,4.81,4.82,241200.0,4.81,4.82,4.81,4.82,241200.0
2015-12-15 13:00:00,4.82,4.82,4.8,4.8,229528.0,4.82,4.82,4.8,4.8,229528.0
2015-12-15 13:30:00,4.8,4.82,4.8,4.82,375248.0,4.8,4.82,4.8,4.82,375248.0
2015-12-15 14:00:00,4.82,4.83,4.82,4.83,356048.0,4.82,4.83,4.82,4.83,356048.0
2015-12-15 14:30:00,4.83,4.83,4.82,4.83,438144.0,4.83,4.83,4.82,4.83,438144.0
2015-12-15 15:00:00,4.83,4.84,4.83,4.84,668160.0,4.83,4.84,4.83,4.84,668160.0
2015-12-15 15:30:00,4.83,4.85,4.83,4.84,1335328.0,4.83,4.85,4.83,4.84,1335328.0
2015-12-16 09:30:00,4.86,4.86,4.82,4.82,434376.0,4.86,4.86,4.82,4.82,434376.0
2015-12-16 10:00:00,4.82,4.83,4.81,4.81,301456.0,4.82,4.83,4.81,4.81,301456.0
2015-12-16 10:30:00,4.81,4.82,4.81,4.81,601016.0,4.81,4.82,4.81,4.81,601016.0
2015-12-16 11:00:00,4.81,4.82,4.81,4.81,338672.0,4.81,4.82,4.81,4.81,338672.0
2015-12-16 11:30:00,4.81,4.83,4.81,4.82,197128.0,4.81,4.83,4.81,4.82,197128.0
2015-12-16 12:00:00,4.82,4.83,4.81,4.81,265832.0,4.82,4.83,4.81,4.81,265832.0
2015-12-16 12:30:00,4.81,4.82,4.8,4.8,333584.0,4.81,4.82,4.8,4.8,333584.0
2015-12-16 13:00:00,4.8,4.81,4.8,4.81,279712.0,4.8,4.81,4.8,4.81,279712.0
2015-12-16 13:30:00,4.81,4.82,4.8,4.82,397464.0,4.81,4.82,4.8,4.82,397464.0
2015-12-16 14:00:00,4.82,4.83,4.81,4.81,738040.0,4.82,4.83,4.81,4.81,738040.0
2015-12-16 14:30:00,4.81,4.84,4.81,4.83,497592.0,4.81,4.84,4.81,4.83,497592.0
2015-12-16 15:00:00,4.83,4.84,4.82,4.84,576256.0,4.83,4.84,4.82,4.84,576256.0
2015-12-16 15:30:00,4.84,4.85,4.83,4.84,1310360.0,4.84,4.85,4.83,4.84,1310360.0
2015-12-17 09:30:00,4.85,4.86,4.84,4.85,238488.0,4.85,4.86,4.84,4.85,238488.0
2015-12-17 10:00:00,4.84,4.85,4.84,4.84,373792.0,4.84,4.85,4.84,4.84,373792.0
2015-12-17 10:30:00,4.84,4.85,4.81,4.81,391240.0,4.84,4.85,4.81,4.81,391240.0
2015-12-17 11:00:00,4.81,4.83,4.81,4.81,461992.0,4.81,4.83,4.81,4.81,461992.0
2015-12-17 11:30:00,4.81,4.82,4.8,4.8,517392.0,4.81,4.82,4.8,4.8,517392.0
2015-12-17 12:00:00,4.8,4.81,4.79,4.8,287488.0,4.8,4.81,4.79,4.8,287488.0
2015-12-17 12:30:00,4.8,4.81,4.8,4.8,218864.0,4.8,4.81,4.8,4.8,218864.0
2015-12-17 13:00:00,4.8,4.82,4.8,4.81,322272.0,4.8,4.82,4.8,4.81,322272.0
2015-12-17 13:30:00,4.81,4.83,4.81,4.83,324104.0,4.81,4.83,4.81,4.83,324104.0
2015-12-17 14:00:00,4.83,4.83,4.82,4.82,317608.0,4.83,4.83,4.82,4.82,317608.0
2015-12-17 14:30:00,4.82,4.83,4.81,4.82,312288.0,4.82,4.83,4.81,4.82,312288.0
2015-12-17 15:00:00,4.82,4.84,4.82,4.82,563408.0,4.82,4.84,4.82,4.82,563408.0
2015-12-17 15:30:00,4.82,4.83,4.8,4.8,1276368.0,4.82,4.83,4.8,4.8,1276368.0
2015-12-18 09:30:00,4.79,4.81,4.77,4.78,1753048.0,4.79,4.81,4.77,4.78,1753048.0
2015-12-18 10:00:00,4.78,4.79,4.76,4.78,759384.0,4.78,4.79,4.76,4.78,759384.0
2015-12-18 10:30:00,4.78,4.78,4.76,4.77,1043760.0,4.78,4.78,4.76,4.77,1043760.0
2015-12-18 11:00:00,4.77,4.77,4.76,4.77,584128.0,4.77,4.77,4.76,4.77,584128.0
2015-12-18 11:30:00,4.77,4.77,4.76,4.77,628816.0,4.77,4.77,4.76,4.77,628816.0
2015-12-18 12:00:00,4.77,4.77,4.76,4.76,1039776.0,4.77,4.77,4.76,4.76,1039776.0
2015-12-18 12:30:00,4.76,4.77,4.76,4.76,653696.0,4.76,4.77,4.76,4.76,653696.0
2015-12-18 13:00:00,4.76,4.77,4.76,4.77,678776.0,4.76,4.77,4.76,4.77,678776.0
2015-12-18 13:30:00,4.77,4.77,4.76,4.77,826056.0,4.77,4.77,4.76,4.77,826056.0
2015-12-18 14:00:00,4.77,4.78,4.76,4.78,768680.0,4.77,4.78,4.76,4.78,768680.0
2015-12-18 14:30:00,4.78,4.79,4.77,4.77,868768.0,4.78,4.79,4.77,4.77,868768.0
2015-12-18 15:00:00,4.77,4.78,4.76,4.77,697688.0,4.77,4.78,4.76,4.77,697688.0
2015-12-18 15:30:00,4.77,4.77,4.76,4.76,2165528.0,4.77,4.77,4.76,4.76,2165528.0
2015-12-21 09:30:00,4.79,4.81,4.78,4.79,502176.0,4.79,4.81,4.78,4.79,502176.0
2015-12-21 10:00:00,4.79,4.8,4.78,4.78,459096.0,4.79,4.8,4.78,4.78,459096.0
2015-12-21 10:30:00,4.79,4.8,4.78,4.79,419648.0,4.79,4.8,4.78,4.79,419648.0
2015-12-21 11:00:00,4.79,4.8,4.78,4.79,521696.0,4.79,4.8,4.78,4.79,521696.0
2015-12-21 11:30:00,4.79,4.8,4.78,4.79,544880.0,4.79,4.8,4.78,4.79,544880.0
2015-12-21 12:00:00,4.79,4.8,4.79,4.8,318248.0,4.79,4.8,4.79,4.8,318248.0
2015-12-21 12:30:00,4.8,4.81,4.79,4.81,307600.0,4.8,4.81,4.79,4.81,307600.0
2015-12-21 13:00:00,4.81,4.81,4.8,4.8,439760.0,4.81,4.81,4.8,4.8,439760.0
2015-12-21 13:30:00,4.8,4.81,4.8,4.8,490120.0,4.8,4.81,4.8,4.8,490120.0
2015-12-21 14:00:00,4.8,4.8,4.8,4.8,497232.0,4.8,4.8,4.8,4.8,497232.0
2015-12-21 14:30:00,4.8,4.81,4.8,4.81,731696.0,4.8,4.81,4.8,4.81,731696.0
2015-12-21 15:00:00,4.81,4.81,4.8,4.8,491312.0,4.81,4.81,4.8,4.8,491312.0
2015-12-21 15:30:00,4.8,4.82,4.8,4.82,1313568.0,4.8,4.82,4.8,4.82,1313568.0
2015-12-22 09:30:00,4.84,4.86,4.83,4.85,973144.0,4.84,4.86,4.83,4.85,973144.0
2015-12-22 10:00:00,4.85,4.85,4.82,4.83,861240.0,4.85,4.85,4.82,4.83,861240.0
2015-12-22 10:30:00,4.83,4.84,4.8,4.81,1141184.0,4.83,4.84,4.8,4.81,1141184.0
2015-12-22 11:00:00,4.81,4.83,4.81,4.82,618592.0,4.81,4.83,4.81,4.82,618592.0
2015-12-22 11:30:00,4.82,4.84,4.82,4.82,756976.0,4.82,4.84,4.82,4.82,756976.0
2015-12-22 12:00:00,4.82,4.82,4.8,4.81,794984.0,4.82,4.82,4.8,4.81,794984.0
2015-12-22 12:30:00,4.81,4.82,4.8,4.82,468384.0,4.81,4.82,4.8,4.82,468384.0
2015-12-22 13:00:00,4.82,4.84,4.82,4.83,627088.0,4.82,4.84,4.82,4.83,627088.0
2015-12-22 13:30:00,4.84,4.84,4.83,4.84,535560.0,4.84,4.84,4.83,4.84,535560.0
2015-12-22 14:00:00,4.84,4.85,4.84,4.85,1200760.0,4.84,4.85,4.84,4.85,1200760.0
2015-12-22 14:30:00,4.85,4.85,4.84,4.85,1123768.0,4.85,4.85,4.84,4.85,1123768.0
2015-12-22 15:00:00,4.85,4.85,4.84,4.85,1301952.0,4.85,4.85,4.84,4.85,1301952.0
2015-12-22 15:30:00,4.85,4.86,4.84,4.85,3279088.0,4.85,4.86,4.84,4.85,3279088.0
2015-12-23 09:30:00,4.85,4.87,4.84,4.85,827352.0,4.85,4.87,4.84,4.85,827352.0
2015-12-23 10:00:00,4.85,4.86,4.85,4.85,753440.0,4.85,4.86,4.85,4.85,753440.0
2015-12-23 10:30:00,4.85,4.86,4.85,4.86,1199232.0,4.85,4.86,4.85,4.86,1199232.0
2015-12-23 11:00:00,4.86,4.87,4.85,4.85,1751568.0,4.86,4.87,4.85,4.85,1751568.0
2015-12-23 11:30:00,4.85,4.86,4.85,4.85,705904.0,4.85,4.86,4.85,4.85,705904.0
2015-12-23 12:00:00,4.85,4.86,4.85,4.85,793456.0,4.85,4.86,4.85,4.85,793456.0
2015-12-23 12:30:00,4.85,4.86,4.85,4.86,1328424.0,4.85,4.86,4.85,4.86,1328424.0
2015-12-23 13:00:00,4.86,4.86,4.85,4.86,982480.0,4.86,4.86,4.85,4.86,982480.0
2015-12-23 13:30:00,4.86,4.86,4.85,4.85,679624.0,4.86,4.86,4.85,4.85,679624.0
2015-12-23 14:00:00,4.85,4.86,4.85,4.85,1018896.0,4.85,4.86,4.85,4.85,1018896.0
2015-12-23 14:30:00,4.85,4.86,4.85,4.86,1054952.0,4.85,4.86,4.85,4.86,1054952.0
2015-12-23 15:00:00,4.86,4.87,4.85,4.87,1356000.0,4.86,4.87,4.85,4.87,1356000.0
2015-12-23 15:30:00,4.87,4.87,4.86,4.86,2070968.0,4.87,4.87,4.86,4.86,2070968.0
2015-12-24 09:30:00,4.8,4.81,4.66,4.69,4402512.0,4.8,4.81,4.66,4.69,4402512.0
2015-12-24 10:00:00,4.69,4.72,4.68,4.71,2435120.0,4.69,4.72,4.68,4.71,2435120.0
2015-12-24 10:30:00,4.71,4.76,4.71,4.76,3840592.0,4.71,4.76,4.71,4.76,3840592.0
2015-12-24 11:00:00,4.76,4.77,4.75,4.77,2231152.0,4.76,4.77,4.75,4.77,2231152.0
2015-12-24 11:30:00,4.77,4.79,4.77,4.79,2968208.0,4.77,4.79,4.77,4.79,2968208.0
2015-12-24 12:00:00,4.79,4.81,4.79,4.79,2437728.0,4.79,4.81,4.79,4.79,2437728.0
2015-12-24 12:30:00,4.79,4.8,4.78,4.79,3148400.0,4.79,4.8,4.78,4.79,3148400.0
2015-12-28 09:30:00,4.73,4.81,4.71,4.78,1192056.0,4.73,4.81,4.71,4.78,1192056.0
2015-12-28 10:00:00,4.78,4.78,4.73,4.74,1011816.0,4.78,4.78,4.73,4.74,1011816.0
2015-12-28 10:30:00,4.73,4.74,4.71,4.73,797264.0,4.73,4.74,4.71,4.73,797264.0
2015-12-28 11:00:00,4.73,4.75,4.72,4.74,524240.0,4.73,4.75,4.72,4.74,524240.0
2015-12-28 11:30:00,4.74,4.76,4.74,4.76,469040.0,4.74,4.76,4.74,4.76,469040.0
2015-12-28 12:00:00,4.76,4.78,4.75,4.77,478464.0,4.76,4.78,4.75,4.77,478464.0
2015-12-28 12:30:00,4.77,4.78,4.76,4.78,534584.0,4.77,4.78,4.76,4.78,534584.0
2015-12-28 13:00:00,4.78,4.81,4.78,4.8,905456.0,4.78,4.81,4.78,4.8,905456.0
2015-12-28 13:30:00,4.8,4.81,4.79,4.8,1066168.0,4.8,4.81,4.79,4.8,1066168.0
2015-12-28 14:00:00,4.8,4.83,4.8,4.8,1591760.0,4.8,4.83,4.8,4.8,1591760.0
2015-12-28 14:30:00,4.8,4.81,4.78,4.8,1456032.0,4.8,4.81,4.78,4.8,1456032.0
2015-12-28 15:00:00,4.8,4.82,4.79,4.81,2627472.0,4.8,4.82,4.79,4.81,2627472.0
2015-12-28 15:30:00,4.8,4.81,4.78,4.8,3096032.0,4.8,4.81,4.78,4.8,3096032.0
2015-12-29 09:30:00,4.82,4.84,4.81,4.82,1166808.0,4.82,4.84,4.81,4.82,1166808.0
2015-12-29 10:00:00,4.83,4.84,4.82,4.82,298280.0,4.83,4.84,4.82,4.82,298280.0
2015-12-29 10:30:00,4.82,4.83,4.82,4.83,758304.0,4.82,4.83,4.82,4.83,758304.0
2015-12-29 11:00:00,4.83,4.84,4.83,4.83,330704.0,4.83,4.84,4.83,4.83,330704.0
2015-12-29 11:30:00,4.83,4.84,4.83,4.84,493688.0,4.83,4.84,4.83,4.84,493688.0
2015-12-29 12:00:00,4.84,4.85,4.84,4.85,395648.0,4.84,4.85,4.84,4.85,395648.0
2015-12-29 12:30:00,4.85,4.85,4.85,4.85,435744.0,4.85,4.85,4.85,4.85,435744.0
2015-12-29 13:00:00,4.85,4.85,4.84,4.85,524056.0,4.85,4.85,4.84,4.85,524056.0
2015-12-29 13:30:00,4.85,4.86,4.85,4.86,534736.0,4.85,4.86,4.85,4.86,534736.0
2015-12-29 14:00:00,4.85,4.86,4.84,4.84,467088.0,4.85,4.86,4.84,4.84,467088.0
2015-12-29 14:30:00,4.84,4.87,4.84,4.86,604632.0,4.84,4.87,4.84,4.86,604632.0
2015-12-29 15:00:00,4.86,4.87,4.86,4.86,998152.0,4.86,4.87,4.86,4.86,998152.0
2015-12-29 15:30:00,4.86,4.86,4.85,4.85,837664.0,4.86,4.86,4.85,4.85,837664.0
2015-12-30 09:30:00,4.84,4.85,4.8,4.8,433680.0,4.84,4.85,4.8,4.8,433680.0
2015-12-30 10:00:00,4.8,4.82,4.8,4.8,366512.0,4.8,4.82,4.8,4.8,366512.0
2015-12-30 10:30:00,4.8,4.82,4.8,4.82,436000.0,4.8,4.82,4.8,4.82,436000.0
2015-12-30 11:00:00,4.82,4.83,4.81,4.82,338528.0,4.82,4.83,4.81,4.82,338528.0
2015-12-30 11:30:00,4.82,4.82,4.81,4.82,227096.0,4.82,4.82,4.81,4.82,227096.0
2015-12-30 12:00:00,4.82,4.82,4.81,4.82,148064.0,4.82,4.82,4.81,4.82,148064.0
2015-12-30 12:30:00,4.82,4.82,4.8,4.81,610328.0,4.82,4.82,4.8,4.81,610328.0
2015-12-30 13:00:00,4.81,4.82,4.8,4.8,930960.0,4.81,4.82,4.8,4.8,930960.0
2015-12-30 13:30:00,4.8,4.81,4.8,4.81,227040.0,4.8,4.81,4.8,4.81,227040.0
2015-12-30 14:00:00,4.81,4.81,4.8,4.81,330032.0,4.81,4.81,4.8,4.81,330032.0
2015-12-30 14:30:00,4.81,4.81,4.8,4.8,394664.0,4.81,4.81,4.8,4.8,394664.0
2015-12-30 15:00:00,4.81,4.81,4.8,4.8,1139616.0,4.81,4.81,4.8,4.8,1139616.0
2015-12-30 15:30:00,4.8,4.8,4.76,4.77,2495960.0,4.8,4.8,4.76,4.77,2495960.0
2015-12-31 09:30:00,4.76,4.81,4.74,4.76,385072.0,4.76,4.81,4.74,4.76,385072.0
2015-12-31 10:00:00,4.76,4.77,4.75,4.76,208000.0,4.76,4.77,4.75,4.76,208000.0
2015-12-31 10:30:00,4.76,4.76,4.74,4.75,145576.0,4.76,4.76,4.74,4.75,145576.0
2015-12-31 11:00:00,4.75,4.77,4.75,4.76,204232.0,4.75,4.77,4.75,4.76,204232.0
2015-12-31 11:30:00,4.76,4.79,4.76,4.79,203808.0,4.76,4.79,4.76,4.79,203808.0
2015-12-31 12:00:00,4.79,4.79,4.78,4.79,153328.0,4.79,4.79,4.78,4.79,153328.0
2015-12-31 12:30:00,4.79,4.79,4.78,4.78,169320.0,4.79,4.79,4.78,4.78,169320.0
2015-12-31 13:00:00,4.78,4.79,4.77,4.78,195744.0,4.78,4.79,4.77,4.78,195744.0
2015-12-31 13:30:00,4.78,4.79,4.78,4.79,218440.0,4.78,4.79,4.78,4.79,218440.0
2015-12-31 14:00:00,4.79,4.79,4.78,4.78,193984.0,4.79,4.79,4.78,4.78,193984.0
2015-12-31 14:30:00,4.78,4.78,4.77,4.77,226872.0,4.78,4.78,4.77,4.77,226872.0
2015-12-31 15:00:00,4.77,4.77,4.76,4.76,597608.0,4.77,4.77,4.76,4.76,597608.0
2015-12-31 15:30:00,4.76,4.77,4.75,4.75,1668368.0,4.76,4.77,4.75,4.75,1668368.0
2016-01-04 09:30:00,4.7,4.71,4.62,4.64,884144.0,4.7,4.71,4.62,4.64,884144.0
2016-01-04 10:00:00,4.64,4.65,4.62,4.65,340720.0,4.64,4.65,4.62,4.65,340720.0
2016-01-04 10:30:00,4.65,4.65,4.64,4.65,513144.0,4.65,4.65,4.64,4.65,513144.0
2016-01-04 11:00:00,4.65,4.66,4.64,4.66,1215896.0,4.65,4.66,4.64,4.66,1215896.0
2016-01-04 11:30:00,4.66,4.68,4.66,4.67,189696.0,4.66,4.68,4.66,4.67,189696.0
2016-01-04 12:00:00,4.67,4.69,4.67,4.68,791288.0,4.67,4.69,4.67,4.68,791288.0
2016-01-04 12:30:00,4.68,4.7,4.68,4.69,349696.0,4.68,4.7,4.68,4.69,349696.0
2016-01-04 13:00:00,4.69,4.7,4.69,4.69,400704.0,4.69,4.7,4.69,4.69,400704.0
2016-01-04 13:30:00,4.69,4.69,4.69,4.69,376368.0,4.69,4.69,4.69,4.69,376368.0
2016-01-04 14:00:00,4.69,4.7,4.67,4.7,903456.0,4.69,4.7,4.67,4.7,903456.0
2016-01-04 14:30:00,4.7,4.7,4.69,4.69,282784.0,4.7,4.7,4.69,4.69,282784.0
2016-01-04 15:00:00,4.69,4.69,4.68,4.69,853616.0,4.69,4.69,4.68,4.69,853616.0
2016-01-04 15:30:00,4.69,4.71,4.69,4.71,2152008.0,4.69,4.71,4.69,4.71,2152008.0
2016-01-05 09:30:00,4.74,4.76,4.72,4.75,759240.0,4.74,4.76,4.72,4.75,759240.0
2016-01-05 10:00:00,4.75,4.76,4.74,4.74,982488.0,4.75,4.76,4.74,4.74,982488.0
2016-01-05 10:30:00,4.74,4.77,4.74,4.76,4271224.0,4.74,4.77,4.74,4.76,4271224.0
2016-01-05 11:00:00,4.76,4.76,4.73,4.73,1461640.0,4.76,4.76,4.73,4.73,1461640.0
2016-01-05 11:30:00,4.73,4.74,4.72,4.74,640936.0,4.73,4.74,4.72,4.74,640936.0
2016-01-05 12:00:00,4.74,4.74,4.73,4.73,608144.0,4.74,4.74,4.73,4.73,608144.0
2016-01-05 12:30:00,4.73,4.74,4.72,4.73,576984.0,4.73,4.74,4.72,4.73,576984.0
2016-01-05 13:00:00,4.73,4.73,4.71,4.71,448144.0,4.73,4.73,4.71,4.71,448144.0
2016-01-05 13:30:00,4.71,4.73,4.71,4.72,405136.0,4.71,4.73,4.71,4.72,405136.0
2016-01-05 14:00:00,4.72,4.72,4.71,4.72,352192.0,4.72,4.72,4.71,4.72,352192.0
2016-01-05 14:30:00,4.72,4.72,4.71,4.72,500664.0,4.72,4.72,4.71,4.72,500664.0
2016-01-05 15:00:00,4.72,4.73,4.72,4.72,789592.0,4.72,4.73,4.72,4.72,789592.0
2016-01-05 15:30:00,4.72,4.73,4.71,4.72,1316472.0,4.72,4.73,4.71,4.72,1316472.0
2016-01-06 09:30:00,4.66,4.69,4.64,4.66,873176.0,4.66,4.69,4.64,4.66,873176.0
2016-01-06 10:00:00,4.66,4.67,4.64,4.65,820088.0,4.66,4.67,4.64,4.65,820088.0
2016-01-06 10:30:00,4.65,4.66,4.64,4.64,739664.0,4.65,4.66,4.64,4.64,739664.0
2016-01-06 11:00:00,4.64,4.65,4.63,4.65,480192.0,4.64,4.65,4.63,4.65,480192.0
2016-01-06 11:30:00,4.65,4.65,4.63,4.63,175840.0,4.65,4.65,4.63,4.63,175840.0
2016-01-06 12:00:00,4.63,4.64,4.63,4.63,266736.0,4.63,4.64,4.63,4.63,266736.0
2016-01-06 12:30:00,4.63,4.64,4.63,4.63,179344.0,4.63,4.64,4.63,4.63,179344.0
2016-01-06 13:00:00,4.63,4.64,4.62,4.63,382472.0,4.63,4.64,4.62,4.63,382472.0
2016-01-06 13:30:00,4.63,4.64,4.62,4.63,527288.0,4.63,4.64,4.62,4.63,527288.0
2016-01-06 14:00:00,4.63,4.64,4.63,4.63,642440.0,4.63,4.64,4.63,4.63,642440.0
2016-01-06 14:30:00,4.63,4.64,4.61,4.63,1713240.0,4.63,4.64,4.61,4.63,1713240.0
2016-01-06 15:00:00,4.63,4.65,4.63,4.65,1195808.0,4.63,4.65,4.63,4.65,1195808.0
2016-01-06 15:30:00,4.65,4.65,4.62,4.63,2290792.0,4.65,4.65,4.62,4.63,2290792.0
2016-01-07 09:30:00,4.56,4.6,4.56,4.58,292448.0,4.56,4.6,4.56,4.58,292448.0
2016-01-07 10:00:00,4.58,4.59,4.57,4.58,231312.0,4.58,4.59,4.57,4.58,231312.0
2016-01-07 10:30:00,4.58,4.59,4.57,4.59,252768.0,4.58,4.59,4.57,4.59,252768.0
2016-01-07 11:00:00,4.59,4.59,4.58,4.59,406680.0,4.59,4.59,4.58,4.59,406680.0
2016-01-07 11:30:00,4.59,4.6,4.58,4.59,618760.0,4.59,4.6,4.58,4.59,618760.0
2016-01-07 12:00:00,4.59,4.59,4.57,4.57,1040216.0,4.59,4.59,4.57,4.57,1040216.0
2016-01-07 12:30:00,4.57,4.58,4.54,4.55,364512.0,4.57,4.58,4.54,4.55,364512.0
2016-01-07 13:00:00,4.54,4.55,4.51,4.52,312320.0,4.54,4.55,4.51,4.52,312320.0
2016-01-07 13:30:00,4.52,4.53,4.5,4.52,506272.0,4.52,4.53,4.5,4.52,506272.0
2016-01-07 14:00:00,4.52,4.52,4.47,4.47,1031704.0,4.52,4.52,4.47,4.47,1031704.0
2016-01-07 14:30:00,4.47,4.49,4.46,4.46,1754696.0,4.47,4.49,4.46,4.46,1754696.0
2016-01-07 15:00:00,4.46,4.48,4.44,4.44,1571216.0,4.46,4.48,4.44,4.44,1571216.0
2016-01-07 15:30:00,4.44,4.48,4.44,4.46,3647752.0,4.44,4.48,4.44,4.46,3647752.0
2016-01-08 09:30:00,4.48,4.5,4.46,4.48,478832.0,4.48,4.5,4.46,4.48,478832.0
2016-01-08 10:00:00,4.48,4.48,4.44,4.45,465160.0,4.48,4.48,4.44,4.45,465160.0
2016-01-08 10:30:00,4.45,4.46,4.44,4.45,346680.0,4.45,4.46,4.44,4.45,346680.0
2016-01-08 11:00:00,4.45,4.45,4.43,4.43,343136.0,4.45,4.45,4.43,4.43,343136.0
2016-01-08 11:30:00,4.43,4.45,4.4,4.44,619368.0,4.43,4.45,4.4,4.44,619368.0
2016-01-08 12:00:00,4.44,4.46,4.44,4.46,484824.0,4.44,4.46,4.44,4.46,484824.0
2016-01-08 12:30:00,4.46,4.46,4.44,4.45,896600.0,4.46,4.46,4.44,4.45,896600.0
2016-01-08 13:00:00,4.45,4.45,4.42,4.43,451776.0,4.45,4.45,4.42,4.43,451776.0
2016-01-08 13:30:00,4.43,4.44,4.42,4.42,376104.0,4.43,4.44,4.42,4.42,376104.0
2016-01-08 14:00:00,4.42,4.43,4.4,4.41,376736.0,4.42,4.43,4.4,4.41,376736.0
2016-01-08 14:30:00,4.41,4.42,4.4,4.4,414448.0,4.41,4.42,4.4,4.4,414448.0
2016-01-08 15:00:00,4.4,4.42,4.4,4.41,1013112.0,4.4,4.42,4.4,4.41,1013112.0
2016-01-08 15:30:00,4.41,4.41,4.38,4.39,2053560.0,4.41,4.41,4.38,4.39,2053560.0
2016-01-11 09:30:00,4.4,4.42,4.38,4.39,287664.0,4.4,4.42,4.38,4.39,287664.0
2016-01-11 10:00:00,4.39,4.41,4.39,4.4,1300552.0,4.39,4.41,4.39,4.4,1300552.0
2016-01-11 10:30:00,4.4,4.4,4.38,4.38,303640.0,4.4,4.4,4.38,4.38,303640.0
2016-01-11 11:00:00,4.38,4.4,4.37,4.4,177904.0,4.38,4.4,4.37,4.4,177904.0
2016-01-11 11:30:00,4.39,4.4,4.39,4.4,254344.0,4.39,4.4,4.39,4.4,254344.0
2016-01-11 12:00:00,4.4,4.4,4.39,4.39,136632.0,4.4,4.4,4.39,4.39,136632.0
2016-01-11 12:30:00,4.39,4.4,4.37,4.38,172944.0,4.39,4.4,4.37,4.38,172944.0
2016-01-11 13:00:00,4.38,4.38,4.35,4.35,422120.0,4.38,4.38,4.35,4.35,422120.0
2016-01-11 13:30:00,4.35,4.35,4.33,4.35,404160.0,4.35,4.35,4.33,4.35,404160.0
2016-01-11 14:00:00,4.35,4.37,4.35,4.37,552960.0,4.35,4.37,4.35,4.37,552960.0
2016-01-11 14:30:00,4.37,4.38,4.36,4.36,334640.0,4.37,4.38,4.36,4.36,334640.0
2016-01-11 15:00:00,4.36,4.39,4.35,4.39,476232.0,4.36,4.39,4.35,4.39,476232.0
2016-01-11 15:30:00,4.39,4.4,4.38,4.39,1791272.0,4.39,4.4,4.38,4.39,1791272.0
2016-01-12 09:30:00,4.43,4.44,4.41,4.42,131656.0,4.43,4.44,4.41,4.42,131656.0
2016-01-12 10:00:00,4.42,4.42,4.39,4.4,152664.0,4.42,4.42,4.39,4.4,152664.0
2016-01-12 10:30:00,4.39,4.41,4.39,4.4,309752.0,4.39,4.41,4.39,4.4,309752.0
2016-01-12 11:00:00,4.4,4.4,4.37,4.37,352272.0,4.4,4.4,4.37,4.37,352272.0
2016-01-12 11:30:00,4.37,4.39,4.37,4.38,333688.0,4.37,4.39,4.37,4.38,333688.0
2016-01-12 12:00:00,4.38,4.39,4.37,4.38,264128.0,4.38,4.39,4.37,4.38,264128.0
2016-01-12 12:30:00,4.38,4.38,4.36,4.37,452040.0,4.38,4.38,4.36,4.37,452040.0
2016-01-12 13:00:00,4.37,4.37,4.35,4.35,261064.0,4.37,4.37,4.35,4.35,261064.0
2016-01-12 13:30:00,4.35,4.36,4.35,4.36,386168.0,4.35,4.36,4.35,4.36,386168.0
2016-01-12 14:00:00,4.35,4.36,4.34,4.35,438672.0,4.35,4.36,4.34,4.35,438672.0
2016-01-12 14:30:00,4.35,4.38,4.35,4.38,427864.0,4.35,4.38,4.35,4.38,427864.0
2016-01-12 15:00:00,4.38,4.39,4.36,4.39,1068752.0,4.38,4.39,4.36,4.39,1068752.0
2016-01-12 15:30:00,4.38,4.4,4.38,4.4,1252800.0,4.38,4.4,4.38,4.4,1252800.0
2016-01-13 09:30:00,4.41,4.42,4.39,4.41,528352.0,4.41,4.42,4.39,4.41,528352.0
2016-01-13 10:00:00,4.41,4.42,4.4,4.41,306320.0,4.41,4.42,4.4,4.41,306320.0
2016-01-13 10:30:00,4.41,4.41,4.4,4.41,472496.0,4.41,4.41,4.4,4.41,472496.0
2016-01-13 11:00:00,4.41,4.41,4.4,4.41,324680.0,4.41,4.41,4.4,4.41,324680.0
2016-01-13 11:30:00,4.41,4.42,4.39,4.39,369360.0,4.41,4.42,4.39,4.39,369360.0
2016-01-13 12:00:00,4.39,4.39,4.38,4.39,194176.0,4.39,4.39,4.38,4.39,194176.0
2016-01-13 12:30:00,4.39,4.39,4.38,4.39,403920.0,4.39,4.39,4.38,4.39,403920.0
2016-01-13 13:00:00,4.39,4.39,4.36,4.36,213592.0,4.39,4.39,4.36,4.36,213592.0
2016-01-13 13:30:00,4.36,4.36,4.34,4.34,250544.0,4.36,4.36,4.34,4.34,250544.0
2016-01-13 14:00:00,4.34,4.35,4.33,4.34,473432.0,4.34,4.35,4.33,4.34,473432.0
2016-01-13 14:30:00,4.34,4.34,4.3,4.34,588240.0,4.34,4.34,4.3,4.34,588240.0
2016-01-13 15:00:00,4.34,4.36,4.33,4.36,875960.0,4.34,4.36,4.33,4.36,875960.0
2016-01-13 15:30:00,4.36,4.36,4.31,4.31,1570136.0,4.36,4.36,4.31,4.31,1570136.0
2016-01-14 09:30:00,4.33,4.34,4.27,4.27,169000.0,4.33,4.34,4.27,4.27,169000.0
2016-01-14 10:00:00,4.27,4.32,4.27,4.32,268320.0,4.27,4.32,4.27,4.32,268320.0
2016-01-14 10:30:00,4.32,4.34,4.32,4.32,522128.0,4.32,4.34,4.32,4.32,522128.0
2016-01-14 11:00:00,4.32,4.33,4.32,4.32,543512.0,4.32,4.33,4.32,4.32,543512.0
2016-01-14 11:30:00,4.32,4.33,4.31,4.33,395696.0,4.32,4.33,4.31,4.33,395696.0
2016-01-14 12:00:00,4.33,4.34,4.33,4.33,201328.0,4.33,4.34,4.33,4.33,201328.0
2016-01-14 12:30:00,4.33,4.35,4.33,4.34,240216.0,4.33,4.35,4.33,4.34,240216.0
2016-01-14 13:00:00,4.34,4.36,4.34,4.36,156912.0,4.34,4.36,4.34,4.36,156912.0
2016-01-14 13:30:00,4.36,4.38,4.36,4.36,289064.0,4.36,4.38,4.36,4.36,289064.0
2016-01-14 14:00:00,4.37,4.37,4.35,4.35,171056.0,4.37,4.37,4.35,4.35,171056.0
2016-01-14 14:30:00,4.35,4.36,4.35,4.36,411728.0,4.35,4.36,4.35,4.36,411728.0
2016-01-14 15:00:00,4.36,4.36,4.35,4.35,707264.0,4.36,4.36,4.35,4.35,707264.0
2016-01-14 15:30:00,4.35,4.36,4.34,4.35,981264.0,4.35,4.36,4.34,4.35,981264.0
2016-01-15 09:30:00,4.23,4.25,4.19,4.23,1150704.0,4.23,4.25,4.19,4.23,1150704.0
2016-01-15 10:00:00,4.23,4.24,4.22,4.23,632456.0,4.23,4.24,4.22,4.23,632456.0
2016-01-15 10:30:00,4.23,4.25,4.22,4.22,514568.0,4.23,4.25,4.22,4.22,514568.0
2016-01-15 11:00:00,4.22,4.23,4.2,4.21,334520.0,4.22,4.23,4.2,4.21,334520.0
2016-01-15 11:30:00,4.21,4.22,4.19,4.2,331640.0,4.21,4.22,4.19,4.2,331640.0
2016-01-15 12:00:00,4.2,4.2,4.18,4.18,235536.0,4.2,4.2,4.18,4.18,235536.0
2016-01-15 12:30:00,4.18,4.18,4.16,4.18,216984.0,4.18,4.18,4.16,4.18,216984.0
2016-01-15 13:00:00,4.18,4.19,4.17,4.19,174120.0,4.18,4.19,4.17,4.19,174120.0
2016-01-15 13:30:00,4.19,4.21,4.18,4.2,246336.0,4.19,4.21,4.18,4.2,246336.0
2016-01-15 14:00:00,4.2,4.21,4.19,4.19,216696.0,4.2,4.21,4.19,4.19,216696.0
2016-01-15 14:30:00,4.18,4.22,4.18,4.22,296520.0,4.18,4.22,4.18,4.22,296520.0
2016-01-15 15:00:00,4.21,4.22,4.18,4.2,468680.0,4.21,4.22,4.18,4.2,468680.0
2016-01-15 15:30:00,4.2,4.22,4.19,4.21,1492264.0,4.2,4.22,4.19,4.21,1492264.0
2016-01-19 09:30:00,4.24,4.24,4.2,4.21,233232.0,4.24,4.24,4.2,4.21,233232.0
2016-01-19 10:00:00,4.22,4.23,4.21,4.22,253840.0,4.22,4.23,4.21,4.22,253840.0
2016-01-19 10:30:00,4.22,4.23,4.19,4.19,182632.0,4.22,4.23,4.19,4.19,182632.0
2016-01-19 11:00:00,4.2,4.2,4.18,4.19,195624.0,4.2,4.2,4.18,4.19,195624.0
2016-01-19 11:30:00,4.19,4.2,4.19,4.19,308144.0,4.19,4.2,4.19,4.19,308144.0
2016-01-19 12:00:00,4.19,4.2,4.17,4.17,266784.0,4.19,4.2,4.17,4.17,266784.0
2016-01-19 12:30:00,4.17,4.18,4.16,4.17,159384.0,4.17,4.18,4.16,4.17,159384.0
2016-01-19 13:00:00,4.17,4.19,4.17,4.17,300768.0,4.17,4.19,4.17,4.17,300768.0
2016-01-19 13:30:00,4.17,4.18,4.16,4.16,535808.0,4.17,4.18,4.16,4.16,535808.0
2016-01-19 14:00:00,4.16,4.17,4.14,4.16,474784.0,4.16,4.17,4.14,4.16,474784.0
2016-01-19 14:30:00,4.16,4.16,4.13,4.14,275448.0,4.16,4.16,4.13,4.14,275448.0
2016-01-19 15:00:00,4.14,4.17,4.13,4.16,583480.0,4.14,4.17,4.13,4.16,583480.0
2016-01-19 15:30:00,4.16,4.18,4.16,4.16,1690696.0,4.16,4.18,4.16,4.16,1690696.0
2016-01-20 09:30:00,4.12,4.12,4.1,4.12,483344.0,4.12,4.12,4.1,4.12,483344.0
2016-01-20 10:00:00,4.12,4.12,4.1,4.11,558128.0,4.12,4.12,4.1,4.11,558128.0
2016-01-20 10:30:00,4.1,4.11,4.07,4.07,458576.0,4.1,4.11,4.07,4.07,458576.0
2016-01-20 11:00:00,4.07,4.09,4.07,4.08,416000.0,4.07,4.09,4.07,4.08,416000.0
2016-01-20 11:30:00,4.08,4.09,4.06,4.07,182280.0,4.08,4.09,4.06,4.07,182280.0
2016-01-20 12:00:00,4.06,4.07,4.03,4.04,182624.0,4.06,4.07,4.03,4.04,182624.0
2016-01-20 12:30:00,4.04,4.07,4.04,4.07,137024.0,4.04,4.07,4.04,4.07,137024.0
2016-01-20 13:00:00,4.07,4.07,4.06,4.07,131064.0,4.07,4.07,4.06,4.07,131064.0
2016-01-20 13:30:00,4.07,4.11,4.07,4.1,341880.0,4.07,4.11,4.07,4.1,341880.0
2016-01-20 14:00:00,4.1,4.13,4.09,4.12,568424.0,4.1,4.13,4.09,4.12,568424.0
2016-01-20 14:30:00,4.12,4.15,4.11,4.14,541328.0,4.12,4.15,4.11,4.14,541328.0
2016-01-20 15:00:00,4.14,4.2,4.14,4.19,395032.0,4.14,4.2,4.14,4.19,395032.0
2016-01-20 15:30:00,4.19,4.19,4.14,4.14,1653984.0,4.19,4.19,4.14,4.14,1653984.0
2016-01-21 09:30:00,4.16,4.19,4.12,4.13,537680.0,4.16,4.19,4.12,4.13,537680.0
2016-01-21 10:00:00,4.13,4.15,4.13,4.14,1369664.0,4.13,4.15,4.13,4.14,1369664.0
2016-01-21 10:30:00,4.14,4.17,4.14,4.15,2240016.0,4.14,4.17,4.14,4.15,2240016.0
2016-01-21 11:00:00,4.15,4.17,4.14,4.14,622536.0,4.15,4.17,4.14,4.14,622536.0
2016-01-21 11:30:00,4.14,4.17,4.14,4.17,486848.0,4.14,4.17,4.14,4.17,486848.0
2016-01-21 12:00:00,4.17,4.19,4.17,4.18,843152.0,4.17,4.19,4.17,4.18,843152.0
2016-01-21 12:30:00,4.19,4.19,4.18,4.18,478536.0,4.19,4.19,4.18,4.18,478536.0
2016-01-21 13:00:00,4.18,4.19,4.16,4.16,584824.0,4.18,4.19,4.16,4.16,584824.0
2016-01-21 13:30:00,4.16,4.16,4.13,4.13,744128.0,4.16,4.16,4.13,4.13,744128.0
2016-01-21 14:00:00,4.13,4.14,4.09,4.12,1090144.0,4.13,4.14,4.09,4.12,1090144.0
2016-01-21 14:30:00,4.12,4.15,4.12,4.15,732712.0,4.12,4.15,4.12,4.15,732712.0
2016-01-21 15:00:00,4.15,4.15,4.12,4.14,816632.0,4.15,4.15,4.12,4.14,816632.0
2016-01-21 15:30:00,4.14,4.15,4.13,4.13,1577912.0,4.14,4.15,4.13,4.13,1577912.0
2016-01-22 09:30:00,4.17,4.22,4.17,4.22,332560.0,4.17,4.22,4.17,4.22,332560.0
2016-01-22 10:00:00,4.23,4.25,4.23,4.23,521200.0,4.23,4.25,4.23,4.23,521200.0
2016-01-22 10:30:00,4.23,4.24,4.22,4.23,372792.0,4.23,4.24,4.22,4.23,372792.0
2016-01-22 11:00:00,4.23,4.24,4.22,4.23,311872.0,4.23,4.24,4.22,4.23,311872.0
2016-01-22 11:30:00,4.23,4.24,4.23,4.24,275792.0,4.23,4.24,4.23,4.24,275792.0
2016-01-22 12:00:00,4.24,4.24,4.23,4.23,430488.0,4.24,4.24,4.23,4.23,430488.0
2016-01-22 12:30:00,4.23,4.25,4.22,4.25,421904.0,4.23,4.25,4.22,4.25,421904.0
2016-01-22 13:00:00,4.25,4.25,4.24,4.25,230056.0,4.25,4.25,4.24,4.25,230056.0
2016-01-22 13:30:00,4.25,4.25,4.24,4.25,293856.0,4.25,4.25,4.24,4.25,293856.0
2016-01-22 14:00:00,4.25,4.25,4.24,4.24,327400.0,4.25,4.25,4.24,4.24,327400.0
2016-01-22 14:30:00,4.23,4.24,4.23,4.24,453016.0,4.23,4.24,4.23,4.24,453016.0
2016-01-22 15:00:00,4.24,4.25,4.23,4.25,593312.0,4.24,4.25,4.23,4.25,593312.0
2016-01-22 15:30:00,4.25,4.27,4.25,4.26,1138792.0,4.25,4.27,4.25,4.26,1138792.0
2016-01-25 09:30:00,4.25,4.25,4.21,4.22,124896.0,4.25,4.25,4.21,4.22,124896.0
2016-01-25 10:00:00,4.22,4.23,4.21,4.23,283568.0,4.22,4.23,4.21,4.23,283568.0
2016-01-25 10:30:00,4.23,4.24,4.22,4.22,341632.0,4.23,4.24,4.22,4.22,341632.0
2016-01-25 11:00:00,4.22,4.22,4.21,4.22,258408.0,4.22,4.22,4.21,4.22,258408.0
2016-01-25 11:30:00,4.22,4.22,4.21,4.22,186064.0,4.22,4.22,4.21,4.22,186064.0
2016-01-25 12:00:00,4.21,4.22,4.21,4.22,164880.0,4.21,4.22,4.21,4.22,164880.0
2016-01-25 12:30:00,4.22,4.23,4.22,4.23,191344.0,4.22,4.23,4.22,4.23,191344.0
2016-01-25 13:00:00,4.23,4.24,4.23,4.23,264912.0,4.23,4.24,4.23,4.23,264912.0
2016-01-25 13:30:00,4.23,4.24,4.21,4.21,261408.0,4.23,4.24,4.21,4.21,261408.0
2016-01-25 14:00:00,4.21,4.21,4.19,4.19,296528.0,4.21,4.21,4.19,4.19,296528.0
2016-01-25 14:30:00,4.2,4.2,4.19,4.19,299080.0,4.2,4.2,4.19,4.19,299080.0
2016-01-25 15:00:00,4.19,4.2,4.18,4.18,478272.0,4.19,4.2,4.18,4.18,478272.0
2016-01-25 15:30:00,4.18,4.19,4.18,4.18,805400.0,4.18,4.19,4.18,4.18,805400.0
2016-01-26 09:30:00,4.2,4.24,4.17,4.21,218760.0,4.2,4.24,4.17,4.21,218760.0
2016-01-26 10:00:00,4.21,4.22,4.21,4.21,199112.0,4.21,4.22,4.21,4.21,199112.0
2016-01-26 10:30:00,4.21,4.23,4.2,4.22,325888.0,4.21,4.23,4.2,4.22,325888.0
2016-01-26 11:00:00,4.22,4.24,4.22,4.23,190512.0,4.22,4.24,4.22,4.23,190512.0
2016-01-26 11:30:00,4.24,4.24,4.22,4.23,215456.0,4.24,4.24,4.22,4.23,215456.0
2016-01-26 12:00:00,4.23,4.25,4.23,4.25,210224.0,4.23,4.25,4.23,4.25,210224.0
2016-01-26 12:30:00,4.25,4.26,4.24,4.25,103920.0,4.25,4.26,4.24,4.25,103920.0
2016-01-26 13:00:00,4.25,4.26,4.24,4.26,169016.0,4.25,4.26,4.24,4.26,169016.0
2016-01-26 13:30:00,4.26,4.26,4.25,4.26,280704.0,4.26,4.26,4.25,4.26,280704.0
2016-01-26 14:00:00,4.26,4.26,4.25,4.25,289792.0,4.26,4.26,4.25,4.25,289792.0
2016-01-26 14:30:00,4.26,4.26,4.25,4.25,140976.0,4.26,4.26,4.25,4.25,140976.0
2016-01-26 15:00:00,4.25,4.26,4.25,4.26,289056.0,4.25,4.26,4.25,4.26,289056.0
2016-01-26 15:30:00,4.26,4.27,4.25,4.27,958904.0,4.26,4.27,4.25,4.27,958904.0
2016-01-27 09:30:00,4.26,4.26,4.12,4.21,441520.0,4.26,4.26,4.12,4.21,441520.0
2016-01-27 10:00:00,4.21,4.21,4.19,4.19,206720.0,4.21,4.21,4.19,4.19,206720.0
2016-01-27 10:30:00,4.19,4.21,4.18,4.18,449000.0,4.19,4.21,4.18,4.18,449000.0
2016-01-27 11:00:00,4.18,4.2,4.17,4.2,577456.0,4.18,4.2,4.17,4.2,577456.0
2016-01-27 11:30:00,4.2,4.21,4.19,4.21,248016.0,4.2,4.21,4.19,4.21,248016.0
2016-01-27 12:00:00,4.21,4.21,4.18,4.18,368344.0,4.21,4.21,4.18,4.18,368344.0
2016-01-27 12:30:00,4.18,4.18,4.16,4.17,374048.0,4.18,4.18,4.16,4.17,374048.0
2016-01-27 13:00:00,4.17,4.17,4.16,4.16,278232.0,4.17,4.17,4.16,4.16,278232.0
2016-01-27 13:30:00,4.16,4.18,4.16,4.18,251016.0,4.16,4.18,4.16,4.18,251016.0
2016-01-27 14:00:00,4.18,4.19,4.15,4.16,316560.0,4.18,4.19,4.15,4.16,316560.0
2016-01-27 14:30:00,4.16,4.17,4.14,4.15,522592.0,4.16,4.17,4.14,4.15,522592.0
2016-01-27 15:00:00,4.15,4.15,4.12,4.13,468536.0,4.15,4.15,4.12,4.13,468536.0
2016-01-27 15:30:00,4.13,4.14,4.13,4.14,847400.0,4.13,4.14,4.13,4.14,847400.0
2016-01-28 09:30:00,4.16,4.2,4.14,4.14,277176.0,4.16,4.2,4.14,4.14,277176.0
2016-01-28 10:00:00,4.14,4.14,4.08,4.09,382528.0,4.14,4.14,4.08,4.09,382528.0
2016-01-28 10:30:00,4.09,4.13,4.08,4.12,546168.0,4.09,4.13,4.08,4.12,546168.0
2016-01-28 11:00:00,4.12,4.14,4.12,4.13,328904.0,4.12,4.14,4.12,4.13,328904.0
2016-01-28 11:30:00,4.13,4.13,4.11,4.12,418080.0,4.13,4.13,4.11,4.12,418080.0
2016-01-28 12:00:00,4.12,4.15,4.12,4.14,246912.0,4.12,4.15,4.12,4.14,246912.0
2016-01-28 12:30:00,4.14,4.17,4.14,4.16,671168.0,4.14,4.17,4.14,4.16,671168.0
2016-01-28 13:00:00,4.16,4.16,4.13,4.14,149048.0,4.16,4.16,4.13,4.14,149048.0
2016-01-28 13:30:00,4.14,4.15,4.14,4.14,276152.0,4.14,4.15,4.14,4.14,276152.0
2016-01-28 14:00:00,4.14,4.16,4.14,4.16,313480.0,4.14,4.16,4.14,4.16,313480.0
2016-01-28 14:30:00,4.16,4.17,4.14,4.15,221224.0,4.16,4.17,4.14,4.15,221224.0
2016-01-28 15:00:00,4.15,4.16,4.15,4.15,508232.0,4.15,4.16,4.15,4.15,508232.0
2016-01-28 15:30:00,4.14,4.16,4.14,4.16,966896.0,4.14,4.16,4.14,4.16,966896.0
2016-01-29 09:30:00,4.16,4.19,4.16,4.18,198376.0,4.16,4.19,4.16,4.18,198376.0
2016-01-29 10:00:00,4.18,4.2,4.18,4.18,202688.0,4.18,4.2,4.18,4.18,202688.0
2016-01-29 10:30:00,4.18,4.19,4.17,4.17,138400.0,4.18,4.19,4.17,4.17,138400.0
2016-01-29 11:00:00,4.17,4.19,4.17,4.17,166184.0,4.17,4.19,4.17,4.17,166184.0
2016-01-29 11:30:00,4.17,4.19,4.17,4.18,188448.0,4.17,4.19,4.17,4.18,188448.0
2016-01-29 12:00:00,4.18,4.18,4.17,4.18,213768.0,4.18,4.18,4.17,4.18,213768.0
2016-01-29 12:30:00,4.18,4.18,4.16,4.16,147000.0,4.18,4.18,4.16,4.16,147000.0
2016-01-29 13:00:00,4.16,4.17,4.16,4.16,148128.0,4.16,4.17,4.16,4.16,148128.0
2016-01-29 13:30:00,4.16,4.17,4.16,4.16,185160.0,4.16,4.17,4.16,4.16,185160.0
2016-01-29 14:00:00,4.16,4.17,4.16,4.17,198720.0,4.16,4.17,4.16,4.17,198720.0
2016-01-29 14:30:00,4.17,4.17,4.16,4.17,214480.0,4.17,4.17,4.16,4.17,214480.0
2016-01-29 15:00:00,4.17,4.18,4.17,4.18,333288.0,4.17,4.18,4.17,4.18,333288.0
2016-01-29 15:30:00,4.18,4.19,4.17,4.19,1025416.0,4.18,4.19,4.17,4.19,1025416.0
2016-02-01 09:30:00,4.16,4.18,4.13,4.16,111392.0,4.16,4.18,4.13,4.16,111392.0
2016-02-01 10:00:00,4.16,4.17,4.15,4.16,149208.0,4.16,4.17,4.15,4.16,149208.0
2016-02-01 10:30:00,4.16,4.17,4.15,4.17,200736.0,4.16,4.17,4.15,4.17,200736.0
2016-02-01 11:00:00,4.17,4.18,4.17,4.18,109128.0,4.17,4.18,4.17,4.18,109128.0
2016-02-01 11:30:00,4.18,4.19,4.17,4.17,116312.0,4.18,4.19,4.17,4.17,116312.0
2016-02-01 12:00:00,4.18,4.18,4.16,4.16,201712.0,4.18,4.18,4.16,4.16,201712.0
2016-02-01 12:30:00,4.16,4.18,4.16,4.18,105008.0,4.16,4.18,4.16,4.18,105008.0
2016-02-01 13:00:00,4.18,4.19,4.18,4.19,161840.0,4.18,4.19,4.18,4.19,161840.0
2016-02-01 13:30:00,4.19,4.2,4.18,4.2,152000.0,4.19,4.2,4.18,4.2,152000.0
2016-02-01 14:00:00,4.2,4.2,4.18,4.19,170288.0,4.2,4.2,4.18,4.19,170288.0
2016-02-01 14:30:00,4.19,4.21,4.19,4.21,249256.0,4.19,4.21,4.19,4.21,249256.0
2016-02-01 15:00:00,4.21,4.22,4.2,4.22,218664.0,4.21,4.22,4.2,4.22,218664.0
2016-02-01 15:30:00,4.22,4.22,4.19,4.19,559792.0,4.22,4.22,4.19,4.19,559792.0
2016-02-02 09:30:00,4.17,4.17,4.11,4.13,142816.0,4.17,4.17,4.11,4.13,142816.0
2016-02-02 10:00:00,4.13,4.13,4.1,4.13,262480.0,4.13,4.13,4.1,4.13,262480.0
2016-02-02 10:30:00,4.13,4.14,4.12,4.13,128400.0,4.13,4.14,4.12,4.13,128400.0
2016-02-02 11:00:00,4.13,4.14,4.13,4.13,96640.0,4.13,4.14,4.13,4.13,96640.0
2016-02-02 11:30:00,4.13,4.13,4.11,4.11,48920.0,4.13,4.13,4.11,4.11,48920.0
2016-02-02 12:00:00,4.11,4.12,4.1,4.1,86624.0,4.11,4.12,4.1,4.1,86624.0
2016-02-02 12:30:00,4.11,4.13,4.1,4.13,166720.0,4.11,4.13,4.1,4.13,166720.0
2016-02-02 13:00:00,4.13,4.15,4.12,4.15,296952.0,4.13,4.15,4.12,4.15,296952.0
2016-02-02 13:30:00,4.15,4.15,4.13,4.13,181696.0,4.15,4.15,4.13,4.13,181696.0
2016-02-02 14:00:00,4.13,4.14,4.12,4.12,138120.0,4.13,4.14,4.12,4.12,138120.0
2016-02-02 14:30:00,4.12,4.15,4.12,4.14,359328.0,4.12,4.15,4.12,4.14,359328.0
2016-02-02 15:00:00,4.14,4.14,4.13,4.14,451816.0,4.14,4.14,4.13,4.14,451816.0
2016-02-02 15:30:00,4.14,4.15,4.14,4.14,765600.0,4.14,4.15,4.14,4.14,765600.0
2016-02-03 09:30:00,4.17,4.17,4.12,4.14,262488.0,4.17,4.17,4.12,4.14,262488.0
2016-02-03 10:00:00,4.14,4.14,4.11,4.11,615248.0,4.14,4.14,4.11,4.11,615248.0
2016-02-03 10:30:00,4.11,4.15,4.1,4.14,387488.0,4.11,4.15,4.1,4.14,387488.0
2016-02-03 11:00:00,4.14,4.14,4.11,4.13,370520.0,4.14,4.14,4.11,4.13,370520.0
2016-02-03 11:30:00,4.12,4.14,4.12,4.12,198792.0,4.12,4.14,4.12,4.12,198792.0
2016-02-03 12:00:00,4.13,4.14,4.12,4.13,181496.0,4.13,4.14,4.12,4.13,181496.0
2016-02-03 12:30:00,4.13,4.13,4.12,4.13,322480.0,4.13,4.13,4.12,4.13,322480.0
2016-02-03 13:00:00,4.13,4.13,4.12,4.12,216288.0,4.13,4.13,4.12,4.12,216288.0
2016-02-03 13:30:00,4.12,4.13,4.12,4.12,595152.0,4.12,4.13,4.12,4.12,595152.0
2016-02-03 14:00:00,4.12,4.17,4.12,4.17,470656.0,4.12,4.17,4.12,4.17,470656.0
2016-02-03 14:30:00,4.16,4.18,4.15,4.17,268528.0,4.16,4.18,4.15,4.17,268528.0
2016-02-03 15:00:00,4.17,4.18,4.16,4.17,467504.0,4.17,4.18,4.16,4.17,467504.0
2016-02-03 15:30:00,4.18,4.18,4.16,4.17,994248.0,4.18,4.18,4.16,4.17,994248.0
2016-02-04 09:30:00,4.16,4.17,4.11,4.16,191688.0,4.16,4.17,4.11,4.16,191688.0
2016-02-04 10:00:00,4.17,4.18,4.15,4.18,310960.0,4.17,4.18,4.15,4.18,310960.0
2016-02-04 10:30:00,4.18,4.18,4.16,4.18,514096.0,4.18,4.18,4.16,4.18,514096.0
2016-02-04 11:00:00,4.18,4.19,4.18,4.19,612824.0,4.18,4.19,4.18,4.19,612824.0
2016-02-04 11:30:00,4.18,4.19,4.18,4.18,278064.0,4.18,4.19,4.18,4.18,278064.0
2016-02-04 12:00:00,4.18,4.21,4.18,4.2,194920.0,4.18,4.21,4.18,4.2,194920.0
2016-02-04 12:30:00,4.2,4.22,4.19,4.21,330904.0,4.2,4.22,4.19,4.21,330904.0
2016-02-04 13:00:00,4.21,4.22,4.2,4.21,212616.0,4.21,4.22,4.2,4.21,212616.0
2016-02-04 13:30:00,4.22,4.22,4.21,4.21,551728.0,4.22,4.22,4.21,4.21,551728.0
2016-02-04 14:00:00,4.21,4.22,4.21,4.21,380296.0,4.21,4.22,4.21,4.21,380296.0
2016-02-04 14:30:00,4.21,4.22,4.21,4.22,436376.0,4.21,4.22,4.21,4.22,436376.0
2016-02-04 15:00:00,4.21,4.24,4.21,4.24,524040.0,4.21,4.24,4.21,4.24,524040.0
2016-02-04 15:30:00,4.24,4.27,4.24,4.27,3383880.0,4.24,4.27,4.24,4.27,3383880.0
2016-02-05 09:30:00,4.25,4.26,4.21,4.26,718368.0,4.25,4.26,4.21,4.26,718368.0
2016-02-05 10:00:00,4.26,4.26,4.24,4.24,685232.0,4.26,4.26,4.24,4.24,685232.0
2016-02-05 10:30:00,4.24,4.25,4.24,4.24,1354192.0,4.24,4.25,4.24,4.24,1354192.0
2016-02-05 11:00:00,4.24,4.24,4.21,4.23,873080.0,4.24,4.24,4.21,4.23,873080.0
2016-02-05 11:30:00,4.23,4.24,4.22,4.24,476576.0,4.23,4.24,4.22,4.24,476576.0
2016-02-05 12:00:00,4.24,4.24,4.2,4.22,287680.0,4.24,4.24,4.2,4.22,287680.0
2016-02-05 12:30:00,4.21,4.23,4.21,4.21,349448.0,4.21,4.23,4.21,4.21,349448.0
2016-02-05 13:00:00,4.21,4.21,4.19,4.19,320080.0,4.21,4.21,4.19,4.19,320080.0
2016-02-05 13:30:00,4.19,4.2,4.19,4.19,421072.0,4.19,4.2,4.19,4.19,421072.0
2016-02-05 14:00:00,4.2,4.21,4.17,4.18,474736.0,4.2,4.21,4.17,4.18,474736.0
2016-02-05 14:30:00,4.18,4.18,4.17,4.18,290976.0,4.18,4.18,4.17,4.18,290976.0
2016-02-05 15:00:00,4.18,4.18,4.15,4.15,997320.0,4.18,4.18,4.15,4.15,997320.0
2016-02-05 15:30:00,4.15,4.15,4.13,4.15,1562240.0,4.15,4.15,4.13,4.15,1562240.0
2016-02-08 09:30:00,4.1,4.17,4.09,4.11,513136.0,4.1,4.17,4.09,4.11,513136.0
2016-02-08 10:00:00,4.11,4.12,4.1,4.12,636944.0,4.11,4.12,4.1,4.12,636944.0
2016-02-08 10:30:00,4.11,4.14,4.11,4.11,300456.0,4.11,4.14,4.11,4.11,300456.0
2016-02-08 11:00:00,4.11,4.12,4.09,4.1,262672.0,4.11,4.12,4.09,4.1,262672.0
2016-02-08 11:30:00,4.1,4.1,4.09,4.1,300264.0,4.1,4.1,4.09,4.1,300264.0
2016-02-08 12:00:00,4.1,4.15,4.1,4.14,443136.0,4.1,4.15,4.1,4.14,443136.0
2016-02-08 12:30:00,4.14,4.16,4.14,4.16,532888.0,4.14,4.16,4.14,4.16,532888.0
2016-02-08 13:00:00,4.16,4.16,4.13,4.16,381704.0,4.16,4.16,4.13,4.16,381704.0
2016-02-08 13:30:00,4.16,4.16,4.13,4.14,335200.0,4.16,4.16,4.13,4.14,335200.0
2016-02-08 14:00:00,4.14,4.14,4.14,4.14,385832.0,4.14,4.14,4.14,4.14,385832.0
2016-02-08 14:30:00,4.14,4.14,4.13,4.14,476096.0,4.14,4.14,4.13,4.14,476096.0
2016-02-08 15:00:00,4.14,4.17,4.14,4.17,570216.0,4.14,4.17,4.14,4.17,570216.0
2016-02-08 15:30:00,4.17,4.2,4.17,4.19,1391656.0,4.17,4.2,4.17,4.19,1391656.0
2016-02-09 09:30:00,4.15,4.25,4.14,4.23,329000.0,4.15,4.25,4.14,4.23,329000.0
2016-02-09 10:00:00,4.23,4.26,4.22,4.23,434272.0,4.23,4.26,4.22,4.23,434272.0
2016-02-09 10:30:00,4.23,4.23,4.2,4.22,430896.0,4.23,4.23,4.2,4.22,430896.0
2016-02-09 11:00:00,4.22,4.26,4.22,4.25,341320.0,4.22,4.26,4.22,4.25,341320.0
2016-02-09 11:30:00,4.25,4.26,4.24,4.24,310568.0,4.25,4.26,4.24,4.24,310568.0
2016-02-09 12:00:00,4.24,4.27,4.24,4.27,546056.0,4.24,4.27,4.24,4.27,546056.0
2016-02-09 12:30:00,4.27,4.27,4.24,4.25,484392.0,4.27,4.27,4.24,4.25,484392.0
2016-02-09 13:00:00,4.24,4.25,4.23,4.24,465144.0,4.24,4.25,4.23,4.24,465144.0
2016-02-09 13:30:00,4.24,4.26,4.24,4.25,318120.0,4.24,4.26,4.24,4.25,318120.0
2016-02-09 14:00:00,4.26,4.28,4.25,4.27,2379168.0,4.26,4.28,4.25,4.27,2379168.0
2016-02-09 14:30:00,4.27,4.29,4.27,4.28,767392.0,4.27,4.29,4.27,4.28,767392.0
2016-02-09 15:00:00,4.29,4.3,4.28,4.29,1896856.0,4.29,4.3,4.28,4.29,1896856.0
2016-02-09 15:30:00,4.28,4.29,4.26,4.26,2492464.0,4.28,4.29,4.26,4.26,2492464.0
2016-02-10 09:30:00,4.28,4.43,4.27,4.32,258608.0,4.28,4.43,4.27,4.32,258608.0
2016-02-10 10:00:00,4.32,4.35,4.31,4.34,239056.0,4.32,4.35,4.31,4.34,239056.0
2016-02-10 10:30:00,4.35,4.36,4.33,4.33,370280.0,4.35,4.36,4.33,4.33,370280.0
2016-02-10 11:00:00,4.33,4.34,4.33,4.33,455528.0,4.33,4.34,4.33,4.33,455528.0
2016-02-10 11:30:00,4.34,4.34,4.31,4.33,279640.0,4.34,4.34,4.31,4.33,279640.0
2016-02-10 12:00:00,4.33,4.33,4.31,4.32,219848.0,4.33,4.33,4.31,4.32,219848.0
2016-02-10 12:30:00,4.33,4.33,4.32,4.33,171472.0,4.33,4.33,4.32,4.33,171472.0
2016-02-10 13:00:00,4.33,4.34,4.32,4.33,188792.0,4.33,4.34,4.32,4.33,188792.0
2016-02-10 13:30:00,4.33,4.33,4.32,4.33,597952.0,4.33,4.33,4.32,4.33,597952.0
2016-02-10 14:00:00,4.33,4.34,4.33,4.33,278696.0,4.33,4.34,4.33,4.33,278696.0
2016-02-10 14:30:00,4.33,4.34,4.31,4.32,373008.0,4.33,4.34,4.31,4.32,373008.0
2016-02-10 15:00:00,4.32,4.33,4.3,4.3,321912.0,4.32,4.33,4.3,4.3,321912.0
2016-02-10 15:30:00,4.3,4.31,4.28,4.29,791616.0,4.3,4.31,4.28,4.29,791616.0
2016-02-11 09:30:00,4.23,4.27,4.15,4.26,275576.0,4.23,4.27,4.15,4.26,275576.0
2016-02-11 10:00:00,4.26,4.27,4.25,4.25,221648.0,4.26,4.27,4.25,4.25,221648.0
2016-02-11 10:30:00,4.25,4.26,4.24,4.24,235952.0,4.25,4.26,4.24,4.24,235952.0
2016-02-11 11:00:00,4.24,4.25,4.21,4.21,142616.0,4.24,4.25,4.21,4.21,142616.0
2016-02-11 11:30:00,4.21,4.24,4.19,4.23,328392.0,4.21,4.24,4.19,4.23,328392.0
2016-02-11 12:00:00,4.23,4.26,4.23,4.25,231280.0,4.23,4.26,4.23,4.25,231280.0
2016-02-11 12:30:00,4.25,4.28,4.24,4.27,254344.0,4.25,4.28,4.24,4.27,254344.0
2016-02-11 13:00:00,4.27,4.28,4.27,4.28,234408.0,4.27,4.28,4.27,4.28,234408.0
2016-02-11 13:30:00,4.27,4.28,4.25,4.26,221600.0,4.27,4.28,4.25,4.26,221600.0
2016-02-11 14:00:00,4.26,4.26,4.24,4.24,274392.0,4.26,4.26,4.24,4.24,274392.0
2016-02-11 14:30:00,4.24,4.3,4.23,4.3,466064.0,4.24,4.3,4.23,4.3,466064.0
2016-02-11 15:00:00,4.29,4.3,4.28,4.3,474096.0,4.29,4.3,4.28,4.3,474096.0
2016-02-11 15:30:00,4.3,4.31,4.28,4.29,947160.0,4.3,4.31,4.28,4.29,947160.0
2016-02-12 09:30:00,4.32,4.37,4.3,4.32,210944.0,4.32,4.37,4.3,4.32,210944.0
2016-02-12 10:00:00,4.32,4.33,4.31,4.33,274776.0,4.32,4.33,4.31,4.33,274776.0
2016-02-12 10:30:00,4.33,4.34,4.33,4.33,116528.0,4.33,4.34,4.33,4.33,116528.0
2016-02-12 11:00:00,4.33,4.36,4.33,4.36,141800.0,4.33,4.36,4.33,4.36,141800.0
2016-02-12 11:30:00,4.36,4.36,4.34,4.34,105448.0,4.36,4.36,4.34,4.34,105448.0
2016-02-12 12:00:00,4.34,4.35,4.34,4.34,159008.0,4.34,4.35,4.34,4.34,159008.0
2016-02-12 12:30:00,4.34,4.34,4.32,4.32,171416.0,4.34,4.34,4.32,4.32,171416.0
2016-02-12 13:00:00,4.33,4.33,4.31,4.32,111760.0,4.33,4.33,4.31,4.32,111760.0
2016-02-12 13:30:00,4.32,4.33,4.32,4.33,155192.0,4.32,4.33,4.32,4.33,155192.0
2016-02-12 14:00:00,4.33,4.34,4.32,4.33,163928.0,4.33,4.34,4.32,4.33,163928.0
2016-02-12 14:30:00,4.33,4.35,4.32,4.35,248360.0,4.33,4.35,4.32,4.35,248360.0
2016-02-12 15:00:00,4.35,4.37,4.34,4.37,300016.0,4.35,4.37,4.34,4.37,300016.0
2016-02-12 15:30:00,4.37,4.37,4.36,4.36,704344.0,4.37,4.37,4.36,4.36,704344.0
2016-02-16 09:30:00,4.4,4.4,4.21,4.4,170616.0,4.4,4.4,4.21,4.4,170616.0
2016-02-16 10:00:00,4.4,4.41,4.38,4.39,213224.0,4.4,4.41,4.38,4.39,213224.0
2016-02-16 10:30:00,4.39,4.42,4.39,4.4,188832.0,4.39,4.42,4.39,4.4,188832.0
2016-02-16 11:00:00,4.4,4.41,4.38,4.39,164168.0,4.4,4.41,4.38,4.39,164168.0
2016-02-16 11:30:00,4.39,4.43,4.39,4.43,206664.0,4.39,4.43,4.39,4.43,206664.0
2016-02-16 12:00:00,4.43,4.43,4.42,4.43,241512.0,4.43,4.43,4.42,4.43,241512.0
2016-02-16 12:30:00,4.43,4.43,4.42,4.42,183368.0,4.43,4.43,4.42,4.42,183368.0
2016-02-16 13:00:00,4.42,4.45,4.42,4.45,268120.0,4.42,4.45,4.42,4.45,268120.0
2016-02-16 13:30:00,4.45,4.46,4.45,4.46,359312.0,4.45,4.46,4.45,4.46,359312.0
2016-02-16 14:00:00,4.46,4.46,4.45,4.46,426792.0,4.46,4.46,4.45,4.46,426792.0
2016-02-16 14:30:00,4.46,4.46,4.43,4.43,972312.0,4.46,4.46,4.43,4.43,972312.0
2016-02-16 15:00:00,4.43,4.46,4.43,4.46,1024808.0,4.43,4.46,4.43,4.46,1024808.0
2016-02-16 15:30:00,4.46,4.46,4.44,4.44,1362784.0,4.46,4.46,4.44,4.44,1362784.0
2016-02-17 09:30:00,4.47,4.5,4.44,4.49,227928.0,4.47,4.5,4.44,4.49,227928.0
2016-02-17 10:00:00,4.5,4.5,4.48,4.5,214248.0,4.5,4.5,4.48,4.5,214248.0
2016-02-17 10:30:00,4.5,4.51,4.49,4.5,211984.0,4.5,4.51,4.49,4.5,211984.0
2016-02-17 11:00:00,4.51,4.51,4.48,4.49,228912.0,4.51,4.51,4.48,4.49,228912.0
2016-02-17 11:30:00,4.49,4.5,4.46,4.47,246256.0,4.49,4.5,4.46,4.47,246256.0
2016-02-17 12:00:00,4.48,4.49,4.47,4.48,331040.0,4.48,4.49,4.47,4.48,331040.0
2016-02-17 12:30:00,4.48,4.5,4.48,4.48,150248.0,4.48,4.5,4.48,4.48,150248.0
2016-02-17 13:00:00,4.48,4.48,4.48,4.48,146736.0,4.48,4.48,4.48,4.48,146736.0
2016-02-17 13:30:00,4.48,4.49,4.48,4.48,209888.0,4.48,4.49,4.48,4.48,209888.0
2016-02-17 14:00:00,4.49,4.49,4.47,4.49,260464.0,4.49,4.49,4.47,4.49,260464.0
2016-02-17 14:30:00,4.49,4.51,4.49,4.49,320344.0,4.49,4.51,4.49,4.49,320344.0
2016-02-17 15:00:00,4.49,4.5,4.49,4.5,343576.0,4.49,4.5,4.49,4.5,343576.0
2016-02-17 15:30:00,4.5,4.51,4.49,4.49,1340464.0,4.5,4.51,4.49,4.49,1340464.0
2016-02-18 09:30:00,4.51,4.51,4.45,4.47,167680.0,4.51,4.51,4.45,4.47,167680.0
2016-02-18 10:00:00,4.48,4.5,4.48,4.49,314856.0,4.48,4.5,4.48,4.49,314856.0
2016-02-18 10:30:00,4.49,4.49,4.47,4.48,280280.0,4.49,4.49,4.47,4.48,280280.0
2016-02-18 11:00:00,4.48,4.48,4.46,4.47,454376.0,4.48,4.48,4.46,4.47,454376.0
2016-02-18 11:30:00,4.47,4.48,4.46,4.48,112840.0,4.47,4.48,4.46,4.48,112840.0
2016-02-18 12:00:00,4.48,4.48,4.47,4.47,81600.0,4.48,4.48,4.47,4.47,81600.0
2016-02-18 12:30:00,4.47,4.47,4.46,4.46,84408.0,4.47,4.47,4.46,4.46,84408.0
2016-02-18 13:00:00,4.46,4.47,4.45,4.45,218296.0,4.46,4.47,4.45,4.45,218296.0
2016-02-18 13:30:00,4.45,4.46,4.44,4.46,215512.0,4.45,4.46,4.44,4.46,215512.0
2016-02-18 14:00:00,4.46,4.48,4.46,4.48,223824.0,4.46,4.48,4.46,4.48,223824.0
2016-02-18 14:30:00,4.47,4.48,4.47,4.47,205952.0,4.47,4.48,4.47,4.47,205952.0
2016-02-18 15:00:00,4.47,4.47,4.45,4.46,236320.0,4.47,4.47,4.45,4.46,236320.0
2016-02-18 15:30:00,4.46,4.47,4.46,4.47,680592.0,4.46,4.47,4.46,4.47,680592.0
2016-02-19 09:30:00,4.45,4.47,4.44,4.44,180168.0,4.45,4.47,4.44,4.44,180168.0
2016-02-19 10:00:00,4.45,4.45,4.43,4.45,189640.0,4.45,4.45,4.43,4.45,189640.0
2016-02-19 10:30:00,4.45,4.46,4.44,4.44,175320.0,4.45,4.46,4.44,4.44,175320.0
2016-02-19 11:00:00,4.44,4.45,4.43,4.45,130872.0,4.44,4.45,4.43,4.45,130872.0
2016-02-19 11:30:00,4.45,4.46,4.44,4.44,132624.0,4.45,4.46,4.44,4.44,132624.0
2016-02-19 12:00:00,4.44,4.45,4.44,4.44,82424.0,4.44,4.45,4.44,4.44,82424.0
2016-02-19 12:30:00,4.44,4.46,4.44,4.46,154384.0,4.44,4.46,4.44,4.46,154384.0
2016-02-19 13:00:00,4.46,4.46,4.45,4.46,160840.0,4.46,4.46,4.45,4.46,160840.0
2016-02-19 13:30:00,4.46,4.48,4.46,4.48,265896.0,4.46,4.48,4.46,4.48,265896.0
2016-02-19 14:00:00,4.48,4.49,4.48,4.48,210680.0,4.48,4.49,4.48,4.48,210680.0
2016-02-19 14:30:00,4.48,4.49,4.48,4.48,190416.0,4.48,4.49,4.48,4.48,190416.0
2016-02-19 15:00:00,4.48,4.5,4.48,4.49,254552.0,4.48,4.5,4.48,4.49,254552.0
2016-02-19 15:30:00,4.49,4.5,4.49,4.5,625112.0,4.49,4.5,4.49,4.5,625112.0
2016-02-22 09:30:00,4.53,4.55,4.5,4.52,444272.0,4.53,4.55,4.5,4.52,444272.0
2016-02-22 10:00:00,4.52,4.53,4.51,4.52,234560.0,4.52,4.53,4.51,4.52,234560.0
2016-02-22 10:30:00,4.52,4.52,4.5,4.5,268544.0,4.52,4.52,4.5,4.5,268544.0
2016-02-22 11:00:00,4.5,4.5,4.48,4.5,224128.0,4.5,4.5,4.48,4.5,224128.0
2016-02-22 11:30:00,4.5,4.5,4.49,4.5,174480.0,4.5,4.5,4.49,4.5,174480.0
2016-02-22 12:00:00,4.5,4.5,4.49,4.49,166880.0,4.5,4.5,4.49,4.49,166880.0
2016-02-22 12:30:00,4.49,4.51,4.49,4.51,313200.0,4.49,4.51,4.49,4.51,313200.0
2016-02-22 13:00:00,4.51,4.52,4.51,4.52,188768.0,4.51,4.52,4.51,4.52,188768.0
2016-02-22 13:30:00,4.51,4.53,4.51,4.52,450576.0,4.51,4.53,4.51,4.52,450576.0
2016-02-22 14:00:00,4.52,4.53,4.52,4.52,374960.0,4.52,4.53,4.52,4.52,374960.0
2016-02-22 14:30:00,4.52,4.54,4.52,4.54,564256.0,4.52,4.54,4.52,4.54,564256.0
2016-02-22 15:00:00,4.54,4.54,4.52,4.53,672384.0,4.54,4.54,4.52,4.53,672384.0
2016-02-22 15:30:00,4.53,4.53,4.52,4.53,851024.0,4.53,4.53,4.52,4.53,851024.0
2016-02-23 09:30:00,4.53,4.56,4.45,4.55,338024.0,4.53,4.56,4.45,4.55,338024.0
2016-02-23 10:00:00,4.55,4.55,4.5,4.52,224872.0,4.55,4.55,4.5,4.52,224872.0
2016-02-23 10:30:00,4.52,4.53,4.52,4.52,495184.0,4.52,4.53,4.52,4.52,495184.0
2016-02-23 11:00:00,4.52,4.53,4.5,4.52,887616.0,4.52,4.53,4.5,4.52,887616.0
2016-02-23 11:30:00,4.52,4.52,4.51,4.51,241424.0,4.52,4.52,4.51,4.51,241424.0
2016-02-23 12:00:00,4.51,4.53,4.51,4.53,394312.0,4.51,4.53,4.51,4.53,394312.0
2016-02-23 12:30:00,4.53,4.54,4.53,4.54,233072.0,4.53,4.54,4.53,4.54,233072.0
2016-02-23 13:00:00,4.54,4.55,4.53,4.54,404368.0,4.54,4.55,4.53,4.54,404368.0
2016-02-23 13:30:00,4.54,4.54,4.51,4.52,236632.0,4.54,4.54,4.51,4.52,236632.0
2016-02-23 14:00:00,4.51,4.54,4.51,4.53,483392.0,4.51,4.54,4.51,4.53,483392.0
2016-02-23 14:30:00,4.53,4.55,4.53,4.53,712184.0,4.53,4.55,4.53,4.53,712184.0
2016-02-23 15:00:00,4.53,4.55,4.52,4.52,2370512.0,4.53,4.55,4.52,4.52,2370512.0
2016-02-23 15:30:00,4.52,4.54,4.5,4.5,1756568.0,4.52,4.54,4.5,4.5,1756568.0
2016-02-24 09:30:00,4.52,4.52,4.39,4.42,709280.0,4.52,4.52,4.39,4.42,709280.0
2016-02-24 10:00:00,4.42,4.47,4.41,4.47,347432.0,4.42,4.47,4.41,4.47,347432.0
2016-02-24 10:30:00,4.47,4.62,4.44,4.55,1258640.0,4.47,4.62,4.44,4.55,1258640.0
2016-02-24 11:00:00,4.55,4.56,4.49,4.5,594824.0,4.55,4.56,4.49,4.5,594824.0
2016-02-24 11:30:00,4.5,4.57,4.49,4.57,589528.0,4.5,4.57,4.49,4.57,589528.0
2016-02-24 12:00:00,4.57,4.58,4.55,4.57,694312.0,4.57,4.58,4.55,4.57,694312.0
2016-02-24 12:30:00,4.57,4.57,4.53,4.54,499544.0,4.57,4.57,4.53,4.54,499544.0
2016-02-24 13:00:00,4.54,4.55,4.53,4.54,453744.0,4.54,4.55,4.53,4.54,453744.0
2016-02-24 13:30:00,4.54,4.58,4.53,4.55,918704.0,4.54,4.58,4.53,4.55,918704.0
2016-02-24 14:00:00,4.55,4.59,4.54,4.58,837344.0,4.55,4.59,4.54,4.58,837344.0
2016-02-24 14:30:00,4.58,4.6,4.56,4.56,733112.0,4.58,4.6,4.56,4.56,733112.0
2016-02-24 15:00:00,4.56,4.58,4.56,4.58,1371328.0,4.56,4.58,4.56,4.58,1371328.0
2016-02-24 15:30:00,4.58,4.6,4.58,4.6,1711456.0,4.58,4.6,4.58,4.6,1711456.0
2016-02-25 09:30:00,4.65,4.73,4.62,4.72,837432.0,4.65,4.73,4.62,4.72,837432.0
2016-02-25 10:00:00,4.72,4.72,4.67,4.7,784136.0,4.72,4.72,4.67,4.7,784136.0
2016-02-25 10:30:00,4.7,4.71,4.69,4.69,881168.0,4.7,4.71,4.69,4.69,881168.0
2016-02-25 11:00:00,4.69,4.7,4.68,4.68,920200.0,4.69,4.7,4.68,4.68,920200.0
2016-02-25 11:30:00,4.68,4.7,4.66,4.66,827488.0,4.68,4.7,4.66,4.66,827488.0
2016-02-25 12:00:00,4.66,4.69,4.66,4.68,448632.0,4.66,4.69,4.66,4.68,448632.0
2016-02-25 12:30:00,4.68,4.72,4.68,4.72,484496.0,4.68,4.72,4.68,4.72,484496.0
2016-02-25 13:00:00,4.72,4.73,4.72,4.73,375416.0,4.72,4.73,4.72,4.73,375416.0
2016-02-25 13:30:00,4.73,4.75,4.72,4.75,595152.0,4.73,4.75,4.72,4.75,595152.0
2016-02-25 14:00:00,4.75,4.76,4.74,4.75,728712.0,4.75,4.76,4.74,4.75,728712.0
2016-02-25 14:30:00,4.75,4.75,4.73,4.74,575528.0,4.75,4.75,4.73,4.74,575528.0
2016-02-25 15:00:00,4.74,4.76,4.74,4.75,632576.0,4.74,4.76,4.74,4.75,632576.0
2016-02-25 15:30:00,4.75,4.76,4.75,4.76,1327432.0,4.75,4.76,4.75,4.76,1327432.0
2016-02-26 09:30:00,4.78,4.8,4.76,4.77,522160.0,4.78,4.8,4.76,4.77,522160.0
2016-02-26 10:00:00,4.77,4.77,4.75,4.77,478400.0,4.77,4.77,4.75,4.77,478400.0
2016-02-26 10:30:00,4.76,4.8,4.76,4.79,459184.0,4.76,4.8,4.76,4.79,459184.0
2016-02-26 11:00:00,4.79,4.8,4.79,4.79,367856.0,4.79,4.8,4.79,4.79,367856.0
2016-02-26 11:30:00,4.79,4.8,4.78,4.79,582944.0,4.79,4.8,4.78,4.79,582944.0
2016-02-26 12:00:00,4.79,4.8,4.79,4.8,320824.0,4.79,4.8,4.79,4.8,320824.0
2016-02-26 12:30:00,4.8,4.82,4.8,4.82,465544.0,4.8,4.82,4.8,4.82,465544.0
2016-02-26 13:00:00,4.81,4.83,4.81,4.82,428712.0,4.81,4.83,4.81,4.82,428712.0
2016-02-26 13:30:00,4.82,4.82,4.81,4.81,385944.0,4.82,4.82,4.81,4.81,385944.0
2016-02-26 14:00:00,4.81,4.82,4.81,4.81,364248.0,4.81,4.82,4.81,4.81,364248.0
2016-02-26 14:30:00,4.81,4.82,4.8,4.81,472072.0,4.81,4.82,4.8,4.81,472072.0
2016-02-26 15:00:00,4.81,4.83,4.81,4.82,661240.0,4.81,4.83,4.81,4.82,661240.0
2016-02-26 15:30:00,4.82,4.83,4.81,4.81,904992.0,4.82,4.83,4.81,4.81,904992.0
2016-02-29 09:30:00,4.81,4.81,4.78,4.78,263168.0,4.81,4.81,4.78,4.78,263168.0
2016-02-29 10:00:00,4.78,4.78,4.75,4.76,269592.0,4.78,4.78,4.75,4.76,269592.0
2016-02-29 10:30:00,4.76,4.78,4.75,4.76,427472.0,4.76,4.78,4.75,4.76,427472.0
2016-02-29 11:00:00,4.76,4.78,4.76,4.77,372480.0,4.76,4.78,4.76,4.77,372480.0
2016-02-29 11:30:00,4.77,4.78,4.75,4.75,280960.0,4.77,4.78,4.75,4.75,280960.0
2016-02-29 12:00:00,4.75,4.76,4.75,4.75,310744.0,4.75,4.76,4.75,4.75,310744.0
2016-02-29 12:30:00,4.75,4.75,4.74,4.74,274464.0,4.75,4.75,4.74,4.74,274464.0
2016-02-29 13:00:00,4.74,4.74,4.72,4.72,292136.0,4.74,4.74,4.72,4.72,292136.0
2016-02-29 13:30:00,4.72,4.72,4.71,4.72,211008.0,4.72,4.72,4.71,4.72,211008.0
2016-02-29 14:00:00,4.72,4.73,4.71,4.72,460640.0,4.72,4.73,4.71,4.72,460640.0
2016-02-29 14:30:00,4.72,4.73,4.72,4.73,456128.0,4.72,4.73,4.72,4.73,456128.0
2016-02-29 15:00:00,4.73,4.73,4.72,4.73,585008.0,4.73,4.73,4.72,4.73,585008.0
2016-02-29 15:30:00,4.73,4.74,4.72,4.72,1497336.0,4.73,4.74,4.72,4.72,1497336.0
2016-03-01 09:30:00,4.75,4.78,4.72,4.78,258184.0,4.75,4.78,4.72,4.78,258184.0
2016-03-01 10:00:00,4.78,4.83,4.78,4.83,478128.0,4.78,4.83,4.78,4.83,478128.0
2016-03-01 10:30:00,4.83,4.86,4.82,4.85,451272.0,4.83,4.86,4.82,4.85,451272.0
2016-03-01 11:00:00,4.85,4.87,4.85,4.87,600848.0,4.85,4.87,4.85,4.87,600848.0
2016-03-01 11:30:00,4.87,4.87,4.86,4.86,380656.0,4.87,4.87,4.86,4.86,380656.0
2016-03-01 12:00:00,4.86,4.87,4.86,4.87,256088.0,4.86,4.87,4.86,4.87,256088.0
2016-03-01 12:30:00,4.87,4.89,4.87,4.88,273288.0,4.87,4.89,4.87,4.88,273288.0
2016-03-01 13:00:00,4.88,4.89,4.87,4.89,439688.0,4.88,4.89,4.87,4.89,439688.0
2016-03-01 13:30:00,4.89,4.89,4.88,4.88,249920.0,4.89,4.89,4.88,4.88,249920.0
2016-03-01 14:00:00,4.88,4.89,4.88,4.88,342432.0,4.88,4.89,4.88,4.88,342432.0
2016-03-01 14:30:00,4.88,4.9,4.88,4.9,436384.0,4.88,4.9,4.88,4.9,436384.0
2016-03-01 15:00:00,4.9,4.93,4.9,4.92,1106112.0,4.9,4.93,4.9,4.92,1106112.0
2016-03-01 15:30:00,4.92,4.93,4.9,4.92,1565808.0,4.92,4.93,4.9,4.92,1565808.0
2016-03-02 09:30:00,4.91,4.93,4.89,4.92,672992.0,4.91,4.93,4.89,4.92,672992.0
2016-03-02 10:00:00,4.92,4.93,4.91,4.92,299936.0,4.92,4.93,4.91,4.92,299936.0
2016-03-02 10:30:00,4.92,4.95,4.91,4.94,485096.0,4.92,4.95,4.91,4.94,485096.0
2016-03-02 11:00:00,4.94,4.94,4.92,4.93,398552.0,4.94,4.94,4.92,4.93,398552.0
2016-03-02 11:30:00,4.93,4.93,4.9,4.91,405512.0,4.93,4.93,4.9,4.91,405512.0
2016-03-02 12:00:00,4.91,4.92,4.89,4.9,210832.0,4.91,4.92,4.89,4.9,210832.0
2016-03-02 12:30:00,4.9,4.92,4.9,4.92,214904.0,4.9,4.92,4.9,4.92,214904.0
2016-03-02 13:00:00,4.92,4.92,4.91,4.91,241800.0,4.92,4.92,4.91,4.91,241800.0
2016-03-02 13:30:00,4.91,4.92,4.91,4.91,304088.0,4.91,4.92,4.91,4.91,304088.0
2016-03-02 14:00:00,4.91,4.92,4.91,4.92,369032.0,4.91,4.92,4.91,4.92,369032.0
2016-03-02 14:30:00,4.92,4.93,4.91,4.92,449984.0,4.92,4.93,4.91,4.92,449984.0
2016-03-02 15:00:00,4.92,4.94,4.92,4.93,515872.0,4.92,4.94,4.92,4.93,515872.0
2016-03-02 15:30:00,4.93,4.94,4.93,4.94,1234416.0,4.93,4.94,4.93,4.94,1234416.0
2016-03-03 09:30:00,4.94,4.96,4.9,4.96,293728.0,4.94,4.96,4.9,4.96,293728.0
2016-03-03 10:00:00,4.96,4.97,4.95,4.96,645840.0,4.96,4.97,4.95,4.96,645840.0
2016-03-03 10:30:00,4.96,4.98,4.96,4.98,422160.0,4.96,4.98,4.96,4.98,422160.0
2016-03-03 11:00:00,4.98,4.98,4.95,4.96,388312.0,4.98,4.98,4.95,4.96,388312.0
2016-03-03 11:30:00,4.95,4.95,4.94,4.95,290424.0,4.95,4.95,4.94,4.95,290424.0
2016-03-03 12:00:00,4.95,4.96,4.95,4.95,222272.0,4.95,4.96,4.95,4.95,222272.0
2016-03-03 12:30:00,4.95,4.95,4.94,4.95,118736.0,4.95,4.95,4.94,4.95,118736.0
2016-03-03 13:00:00,4.95,4.95,4.94,4.94,207008.0,4.95,4.95,4.94,4.94,207008.0
2016-03-03 13:30:00,4.94,4.97,4.94,4.96,294328.0,4.94,4.97,4.94,4.96,294328.0
2016-03-03 14:00:00,4.96,4.96,4.95,4.96,261168.0,4.96,4.96,4.95,4.96,261168.0
2016-03-03 14:30:00,4.96,4.97,4.96,4.97,331992.0,4.96,4.97,4.96,4.97,331992.0
2016-03-03 15:00:00,4.97,4.97,4.96,4.97,437616.0,4.97,4.97,4.96,4.97,437616.0
2016-03-03 15:30:00,4.97,4.99,4.97,4.99,1494216.0,4.97,4.99,4.97,4.99,1494216.0
2016-03-04 09:30:00,5.0,5.0,4.83,4.96,522040.0,5.0,5.0,4.83,4.96,522040.0
2016-03-04 10:00:00,4.96,4.98,4.95,4.97,428456.0,4.96,4.98,4.95,4.97,428456.0
2016-03-04 10:30:00,4.97,4.97,4.95,4.95,550576.0,4.97,4.97,4.95,4.95,550576.0
2016-03-04 11:00:00,4.95,4.96,4.94,4.94,1467496.0,4.95,4.96,4.94,4.94,1467496.0
2016-03-04 11:30:00,4.94,4.96,4.93,4.96,422776.0,4.94,4.96,4.93,4.96,422776.0
2016-03-04 12:00:00,4.96,4.98,4.95,4.96,358640.0,4.96,4.98,4.95,4.96,358640.0
2016-03-04 12:30:00,4.96,4.96,4.94,4.95,416688.0,4.96,4.96,4.94,4.95,416688.0
2016-03-04 13:00:00,4.95,4.96,4.94,4.95,332664.0,4.95,4.96,4.94,4.95,332664.0
2016-03-04 13:30:00,4.94,4.96,4.94,4.96,365304.0,4.94,4.96,4.94,4.96,365304.0
2016-03-04 14:00:00,4.96,4.96,4.93,4.94,501592.0,4.96,4.96,4.93,4.94,501592.0
2016-03-04 14:30:00,4.94,4.94,4.93,4.93,456488.0,4.94,4.94,4.93,4.93,456488.0
2016-03-04 15:00:00,4.93,4.96,4.93,4.96,1008712.0,4.93,4.96,4.93,4.96,1008712.0
2016-03-04 15:30:00,4.96,4.96,4.95,4.96,1185184.0,4.96,4.96,4.95,4.96,1185184.0
2016-03-07 09:30:00,4.93,4.98,4.85,4.97,550008.0,4.93,4.98,4.85,4.97,550008.0
2016-03-07 10:00:00,4.97,5.0,4.96,5.0,391624.0,4.97,5.0,4.96,5.0,391624.0
2016-03-07 10:30:00,5.0,5.0,4.99,5.0,316576.0,5.0,5.0,4.99,5.0,316576.0
2016-03-07 11:00:00,5.0,5.0,4.98,4.99,359488.0,5.0,5.0,4.98,4.99,359488.0
2016-03-07 11:30:00,4.99,5.0,4.98,4.99,372080.0,4.99,5.0,4.98,4.99,372080.0
2016-03-07 12:00:00,4.99,4.99,4.97,4.97,225352.0,4.99,4.99,4.97,4.97,225352.0
2016-03-07 12:30:00,4.97,4.99,4.97,4.99,344000.0,4.97,4.99,4.97,4.99,344000.0
2016-03-07 13:00:00,4.99,4.99,4.98,4.98,463864.0,4.99,4.99,4.98,4.98,463864.0
2016-03-07 13:30:00,4.98,4.98,4.96,4.98,321624.0,4.98,4.98,4.96,4.98,321624.0
2016-03-07 14:00:00,4.98,4.99,4.96,4.96,329456.0,4.98,4.99,4.96,4.96,329456.0
2016-03-07 14:30:00,4.96,4.97,4.95,4.97,342320.0,4.96,4.97,4.95,4.97,342320.0
2016-03-07 15:00:00,4.97,5.0,4.96,5.0,449864.0,4.97,5.0,4.96,5.0,449864.0
2016-03-07 15:30:00,5.0,5.01,4.98,4.99,772016.0,5.0,5.01,4.98,4.99,772016.0
2016-03-08 09:30:00,4.98,4.99,4.94,4.96,333440.0,4.98,4.99,4.94,4.96,333440.0
2016-03-08 10:00:00,4.97,4.97,4.93,4.95,447680.0,4.97,4.97,4.93,4.95,447680.0
2016-03-08 10:30:00,4.94,4.95,4.94,4.95,308232.0,4.94,4.95,4.94,4.95,308232.0
2016-03-08 11:00:00,4.95,4.97,4.95,4.96,313960.0,4.95,4.97,4.95,4.96,313960.0
2016-03-08 11:30:00,4.96,4.97,4.95,4.97,398272.0,4.96,4.97,4.95,4.97,398272.0
2016-03-08 12:00:00,4.97,4.98,4.96,4.98,237760.0,4.97,4.98,4.96,4.98,237760.0
2016-03-08 12:30:00,4.98,4.99,4.97,4.99,332856.0,4.98,4.99,4.97,4.99,332856.0
2016-03-08 13:00:00,4.99,5.0,4.98,5.0,563272.0,4.99,5.0,4.98,5.0,563272.0
2016-03-08 13:30:00,5.0,5.0,4.99,4.99,385032.0,5.0,5.0,4.99,4.99,385032.0
2016-03-08 14:00:00,4.99,5.0,4.99,5.0,426384.0,4.99,5.0,4.99,5.0,426384.0
2016-03-08 14:30:00,5.0,5.0,4.99,5.0,571648.0,5.0,5.0,4.99,5.0,571648.0
2016-03-08 15:00:00,5.0,5.0,4.98,4.98,573240.0,5.0,5.0,4.98,4.98,573240.0
2016-03-08 15:30:00,4.98,4.99,4.95,4.96,981936.0,4.98,4.99,4.95,4.96,981936.0
2016-03-09 09:30:00,4.99,5.01,4.94,5.0,388632.0,4.99,5.01,4.94,5.0,388632.0
2016-03-09 10:00:00,5.01,5.02,4.99,5.0,286816.0,5.01,5.02,4.99,5.0,286816.0
2016-03-09 10:30:00,5.0,5.02,4.99,5.0,419608.0,5.0,5.02,4.99,5.0,419608.0
2016-03-09 11:00:00,5.0,5.01,4.99,5.0,276192.0,5.0,5.01,4.99,5.0,276192.0
2016-03-09 11:30:00,5.0,5.02,5.0,5.02,276288.0,5.0,5.02,5.0,5.02,276288.0
2016-03-09 12:00:00,5.02,5.02,5.01,5.02,262312.0,5.02,5.02,5.01,5.02,262312.0
2016-03-09 12:30:00,5.02,5.02,4.98,4.98,241712.0,5.02,5.02,4.98,4.98,241712.0
2016-03-09 13:00:00,4.98,5.01,4.98,5.01,270208.0,4.98,5.01,4.98,5.01,270208.0
2016-03-09 13:30:00,5.01,5.02,5.0,5.02,213256.0,5.01,5.02,5.0,5.02,213256.0
2016-03-09 14:00:00,5.02,5.03,5.02,5.02,261160.0,5.02,5.03,5.02,5.02,261160.0
2016-03-09 14:30:00,5.02,5.02,5.01,5.02,327144.0,5.02,5.02,5.01,5.02,327144.0
2016-03-09 15:00:00,5.02,5.02,5.01,5.01,356576.0,5.02,5.02,5.01,5.01,356576.0
2016-03-09 15:30:00,5.01,5.02,5.01,5.02,773880.0,5.01,5.02,5.01,5.02,773880.0
2016-03-10 09:30:00,5.03,5.03,4.79,5.03,362568.0,5.03,5.03,4.79,5.03,362568.0
2016-03-10 10:00:00,5.02,5.03,5.0,5.01,172816.0,5.02,5.03,5.0,5.01,172816.0
2016-03-10 10:30:00,5.01,5.01,4.98,5.0,282560.0,5.01,5.01,4.98,5.0,282560.0
2016-03-10 11:00:00,5.0,5.0,4.95,4.96,306464.0,5.0,5.0,4.95,4.96,306464.0
2016-03-10 11:30:00,4.96,4.98,4.96,4.98,170416.0,4.96,4.98,4.96,4.98,170416.0
2016-03-10 12:00:00,4.97,5.0,4.97,4.99,209848.0,4.97,5.0,4.97,4.99,209848.0
2016-03-10 12:30:00,4.99,4.99,4.96,4.98,247712.0,4.99,4.99,4.96,4.98,247712.0
2016-03-10 13:00:00,4.98,4.99,4.97,4.98,292504.0,4.98,4.99,4.97,4.98,292504.0
2016-03-10 13:30:00,4.98,5.0,4.98,5.0,289464.0,4.98,5.0,4.98,5.0,289464.0
2016-03-10 14:00:00,5.0,5.0,4.98,5.0,338928.0,5.0,5.0,4.98,5.0,338928.0
2016-03-10 14:30:00,5.0,5.02,5.0,5.01,356968.0,5.0,5.02,5.0,5.01,356968.0
2016-03-10 15:00:00,5.01,5.03,5.01,5.02,362760.0,5.01,5.03,5.01,5.02,362760.0
2016-03-10 15:30:00,5.02,5.02,5.0,5.01,727560.0,5.02,5.02,5.0,5.01,727560.0
2016-03-11 09:30:00,5.03,5.05,4.99,5.05,409800.0,5.03,5.05,4.99,5.05,409800.0
2016-03-11 10:00:00,5.05,5.06,5.02,5.03,227248.0,5.05,5.06,5.02,5.03,227248.0
2016-03-11 10:30:00,5.03,5.05,5.03,5.04,164696.0,5.03,5.05,5.03,5.04,164696.0
2016-03-11 11:00:00,5.04,5.05,5.03,5.05,261128.0,5.04,5.05,5.03,5.05,261128.0
2016-03-11 11:30:00,5.05,5.05,5.02,5.02,151080.0,5.05,5.05,5.02,5.02,151080.0
2016-03-11 12:00:00,5.02,5.03,5.01,5.02,198400.0,5.02,5.03,5.01,5.02,198400.0
2016-03-11 12:30:00,5.02,5.02,5.01,5.01,134088.0,5.02,5.02,5.01,5.01,134088.0
2016-03-11 13:00:00,5.01,5.02,5.01,5.02,207888.0,5.01,5.02,5.01,5.02,207888.0
2016-03-11 13:30:00,5.02,5.02,5.01,5.02,251984.0,5.02,5.02,5.01,5.02,251984.0
2016-03-11 14:00:00,5.02,5.02,5.02,5.02,258728.0,5.02,5.02,5.02,5.02,258728.0
2016-03-11 14:30:00,5.02,5.04,5.02,5.03,311000.0,5.02,5.04,5.02,5.03,311000.0
2016-03-11 15:00:00,5.03,5.06,5.03,5.06,453848.0,5.03,5.06,5.03,5.06,453848.0
2016-03-11 15:30:00,5.06,5.06,5.05,5.05,602608.0,5.06,5.06,5.05,5.05,602608.0
2016-03-14 09:30:00,5.04,5.05,5.03,5.03,97664.0,5.04,5.05,5.03,5.03,97664.0
2016-03-14 10:00:00,5.03,5.08,5.03,5.06,281968.0,5.03,5.08,5.03,5.06,281968.0
2016-03-14 10:30:00,5.06,5.07,5.05,5.05,218128.0,5.06,5.07,5.05,5.05,218128.0
2016-03-14 11:00:00,5.05,5.06,5.04,5.06,177272.0,5.05,5.06,5.04,5.06,177272.0
2016-03-14 11:30:00,5.06,5.07,5.06,5.06,133104.0,5.06,5.07,5.06,5.06,133104.0
2016-03-14 12:00:00,5.06,5.08,5.06,5.07,272320.0,5.06,5.08,5.06,5.07,272320.0
2016-03-14 12:30:00,5.07,5.08,5.07,5.08,154104.0,5.07,5.08,5.07,5.08,154104.0
2016-03-14 13:00:00,5.08,5.09,5.08,5.08,128704.0,5.08,5.09,5.08,5.08,128704.0
2016-03-14 13:30:00,5.08,5.08,5.07,5.07,138968.0,5.08,5.08,5.07,5.07,138968.0
2016-03-14 14:00:00,5.07,5.07,5.06,5.07,176752.0,5.07,5.07,5.06,5.07,176752.0
2016-03-14 14:30:00,5.07,5.08,5.07,5.08,208616.0,5.07,5.08,5.07,5.08,208616.0
2016-03-14 15:00:00,5.08,5.08,5.07,5.07,210024.0,5.08,5.08,5.07,5.07,210024.0
2016-03-14 15:30:00,5.07,5.08,5.06,5.06,596400.0,5.07,5.08,5.06,5.06,596400.0
2016-03-15 09:30:00,5.04,5.08,5.01,5.07,703136.0,5.04,5.08,5.01,5.07,703136.0
2016-03-15 10:00:00,5.07,5.07,5.06,5.07,455888.0,5.07,5.07,5.06,5.07,455888.0
2016-03-15 10:30:00,5.08,5.1,5.07,5.09,935328.0,5.08,5.1,5.07,5.09,935328.0
2016-03-15 11:00:00,5.1,5.1,5.07,5.07,430272.0,5.1,5.1,5.07,5.07,430272.0
2016-03-15 11:30:00,5.07,5.08,5.07,5.07,623024.0,5.07,5.08,5.07,5.07,623024.0
2016-03-15 12:00:00,5.07,5.07,5.06,5.06,252000.0,5.07,5.07,5.06,5.06,252000.0
2016-03-15 12:30:00,5.06,5.07,5.06,5.06,441392.0,5.06,5.07,5.06,5.06,441392.0
2016-03-15 13:00:00,5.06,5.07,5.05,5.06,645344.0,5.06,5.07,5.05,5.06,645344.0
2016-03-15 13:30:00,5.06,5.06,5.05,5.06,426640.0,5.06,5.06,5.05,5.06,426640.0
2016-03-15 14:00:00,5.06,5.08,5.06,5.08,1546336.0,5.06,5.08,5.06,5.08,1546336.0
2016-03-15 14:30:00,5.08,5.08,5.07,5.08,369536.0,5.08,5.08,5.07,5.08,369536.0
2016-03-15 15:00:00,5.08,5.08,5.06,5.06,482896.0,5.08,5.08,5.06,5.06,482896.0
2016-03-15 15:30:00,5.06,5.06,5.05,5.06,1644016.0,5.06,5.06,5.05,5.06,1644016.0
2016-03-16 09:30:00,5.05,5.07,5.05,5.07,75464.0,5.05,5.07,5.05,5.07,75464.0
2016-03-16 10:00:00,5.08,5.09,5.07,5.08,224056.0,5.08,5.09,5.07,5.08,224056.0
2016-03-16 10:30:00,5.08,5.11,5.08,5.1,522624.0,5.08,5.11,5.08,5.1,522624.0
2016-03-16 11:00:00,5.1,5.1,5.07,5.09,148864.0,5.1,5.1,5.07,5.09,148864.0
2016-03-16 11:30:00,5.09,5.1,5.08,5.09,193440.0,5.09,5.1,5.08,5.09,193440.0
2016-03-16 12:00:00,5.09,5.09,5.09,5.09,74440.0,5.09,5.09,5.09,5.09,74440.0
2016-03-16 12:30:00,5.09,5.09,5.09,5.09,175016.0,5.09,5.09,5.09,5.09,175016.0
2016-03-16 13:00:00,5.09,5.09,5.09,5.09,237272.0,5.09,5.09,5.09,5.09,237272.0
2016-03-16 13:30:00,5.09,5.1,5.09,5.1,327360.0,5.09,5.1,5.09,5.1,327360.0
2016-03-16 14:00:00,5.1,5.12,5.09,5.12,235208.0,5.1,5.12,5.09,5.12,235208.0
2016-03-16 14:30:00,5.13,5.14,5.12,5.12,411992.0,5.13,5.14,5.12,5.12,411992.0
2016-03-16 15:00:00,5.11,5.12,5.11,5.12,306544.0,5.11,5.12,5.11,5.12,306544.0
2016-03-16 15:30:00,5.12,5.13,5.12,5.12,647408.0,5.12,5.13,5.12,5.12,647408.0
2016-03-17 09:30:00,5.11,5.16,5.11,5.12,153944.0,5.11,5.16,5.11,5.12,153944.0
2016-03-17 10:00:00,5.12,5.13,5.12,5.13,117768.0,5.12,5.13,5.12,5.13,117768.0
2016-03-17 10:30:00,5.14,5.14,5.12,5.12,384408.0,5.14,5.14,5.12,5.12,384408.0
2016-03-17 11:00:00,5.12,5.13,5.12,5.13,352216.0,5.12,5.13,5.12,5.13,352216.0
2016-03-17 11:30:00,5.13,5.13,5.13,5.13,518904.0,5.13,5.13,5.13,5.13,518904.0
2016-03-17 12:00:00,5.13,5.13,5.12,5.13,296456.0,5.13,5.13,5.12,5.13,296456.0
2016-03-17 12:30:00,5.13,5.13,5.13,5.13,163608.0,5.13,5.13,5.13,5.13,163608.0
2016-03-17 13:00:00,5.13,5.13,5.11,5.11,345280.0,5.13,5.13,5.11,5.11,345280.0
2016-03-17 13:30:00,5.11,5.12,5.11,5.11,647296.0,5.11,5.12,5.11,5.11,647296.0
2016-03-17 14:00:00,5.11,5.11,5.1,5.1,476112.0,5.11,5.11,5.1,5.1,476112.0
2016-03-17 14:30:00,5.1,5.1,5.1,5.1,564016.0,5.1,5.1,5.1,5.1,564016.0
2016-03-17 15:00:00,5.1,5.1,5.1,5.1,753496.0,5.1,5.1,5.1,5.1,753496.0
2016-03-17 15:30:00,5.1,5.11,5.09,5.09,2458264.0,5.1,5.11,5.09,5.09,2458264.0
2016-03-18 09:30:00,5.08,5.13,5.08,5.12,1443256.0,5.08,5.13,5.08,5.12,1443256.0
2016-03-18 10:00:00,5.12,5.13,5.12,5.13,499672.0,5.12,5.13,5.12,5.13,499672.0
2016-03-18 10:30:00,5.13,5.16,5.12,5.16,766216.0,5.13,5.16,5.12,5.16,766216.0
2016-03-18 11:00:00,5.16,5.16,5.16,5.16,128856.0,5.16,5.16,5.16,5.16,128856.0
2016-03-18 11:30:00,5.16,5.16,5.12,5.14,287600.0,5.16,5.16,5.12,5.14,287600.0
2016-03-18 12:00:00,5.14,5.16,5.13,5.15,521392.0,5.14,5.16,5.13,5.15,521392.0
2016-03-18 12:30:00,5.15,5.17,5.15,5.17,412144.0,5.15,5.17,5.15,5.17,412144.0
2016-03-18 13:00:00,5.17,5.19,5.17,5.19,512624.0,5.17,5.19,5.17,5.19,512624.0
2016-03-18 13:30:00,5.19,5.2,5.19,5.2,436936.0,5.19,5.2,5.19,5.2,436936.0
2016-03-18 14:00:00,5.2,5.21,5.2,5.2,403744.0,5.2,5.21,5.2,5.2,403744.0
2016-03-18 14:30:00,5.2,5.2,5.18,5.18,116880.0,5.2,5.2,5.18,5.18,116880.0
2016-03-18 15:00:00,5.18,5.2,5.18,5.2,251976.0,5.18,5.2,5.18,5.2,251976.0
2016-03-18 15:30:00,5.2,5.22,5.19,5.21,1403864.0,5.2,5.22,5.19,5.21,1403864.0
2016-03-21 09:30:00,5.06,5.16,4.99,5.11,737408.0,5.06,5.16,4.99,5.11,737408.0
2016-03-21 10:00:00,5.11,5.13,5.11,5.13,570888.0,5.11,5.13,5.11,5.13,570888.0
2016-03-21 10:30:00,5.13,5.13,5.1,5.1,808808.0,5.13,5.13,5.1,5.1,808808.0
2016-03-21 11:00:00,5.1,5.12,5.09,5.12,725808.0,5.1,5.12,5.09,5.12,725808.0
2016-03-21 11:30:00,5.12,5.13,5.12,5.13,479440.0,5.12,5.13,5.12,5.13,479440.0
2016-03-21 12:00:00,5.13,5.13,5.1,5.11,470256.0,5.13,5.13,5.1,5.11,470256.0
2016-03-21 12:30:00,5.11,5.14,5.1,5.11,1150720.0,5.11,5.14,5.1,5.11,1150720.0
2016-03-21 13:00:00,5.11,5.16,5.11,5.16,594960.0,5.11,5.16,5.11,5.16,594960.0
2016-03-21 13:30:00,5.16,5.16,5.13,5.14,550472.0,5.16,5.16,5.13,5.14,550472.0
2016-03-21 14:00:00,5.14,5.18,5.14,5.17,609728.0,5.14,5.18,5.14,5.17,609728.0
2016-03-21 14:30:00,5.17,5.18,5.15,5.18,1133528.0,5.17,5.18,5.15,5.18,1133528.0
2016-03-21 15:00:00,5.18,5.19,5.17,5.17,1009872.0,5.18,5.19,5.17,5.17,1009872.0
2016-03-21 15:30:00,5.17,5.18,5.16,5.17,1316352.0,5.17,5.18,5.16,5.17,1316352.0
2016-03-22 09:30:00,5.15,5.19,5.14,5.16,303720.0,5.15,5.19,5.14,5.16,303720.0
2016-03-22 10:00:00,5.16,5.17,5.15,5.16,152080.0,5.16,5.17,5.15,5.16,152080.0
2016-03-22 10:30:00,5.16,5.16,5.13,5.15,296016.0,5.16,5.16,5.13,5.15,296016.0
2016-03-22 11:00:00,5.15,5.15,5.14,5.14,163928.0,5.15,5.15,5.14,5.14,163928.0
2016-03-22 11:30:00,5.14,5.14,5.12,5.13,335824.0,5.14,5.14,5.12,5.13,335824.0
2016-03-22 12:00:00,5.13,5.13,5.12,5.13,443464.0,5.13,5.13,5.12,5.13,443464.0
2016-03-22 12:30:00,5.13,5.15,5.13,5.14,249248.0,5.13,5.15,5.13,5.14,249248.0
2016-03-22 13:00:00,5.14,5.15,5.14,5.15,163760.0,5.14,5.15,5.14,5.15,163760.0
2016-03-22 13:30:00,5.15,5.15,5.13,5.13,197712.0,5.15,5.15,5.13,5.13,197712.0
2016-03-22 14:00:00,5.13,5.14,5.13,5.14,290568.0,5.13,5.14,5.13,5.14,290568.0
2016-03-22 14:30:00,5.14,5.14,5.12,5.13,340784.0,5.14,5.14,5.12,5.13,340784.0
2016-03-22 15:00:00,5.13,5.14,5.13,5.14,481456.0,5.13,5.14,5.13,5.14,481456.0
2016-03-22 15:30:00,5.14,5.14,5.13,5.14,916104.0,5.14,5.14,5.13,5.14,916104.0
2016-03-23 09:30:00,5.12,5.14,5.11,5.12,150336.0,5.12,5.14,5.11,5.12,150336.0
2016-03-23 10:00:00,5.12,5.13,5.1,5.1,82192.0,5.12,5.13,5.1,5.1,82192.0
2016-03-23 10:30:00,5.1,5.1,5.08,5.09,339752.0,5.1,5.1,5.08,5.09,339752.0
2016-03-23 11:00:00,5.09,5.11,5.09,5.09,201016.0,5.09,5.11,5.09,5.09,201016.0
2016-03-23 11:30:00,5.09,5.09,5.08,5.09,265736.0,5.09,5.09,5.08,5.09,265736.0
2016-03-23 12:00:00,5.09,5.1,5.09,5.1,199088.0,5.09,5.1,5.09,5.1,199088.0
2016-03-23 12:30:00,5.1,5.1,5.1,5.1,158664.0,5.1,5.1,5.1,5.1,158664.0
2016-03-23 13:00:00,5.1,5.1,5.09,5.1,187592.0,5.1,5.1,5.09,5.1,187592.0
2016-03-23 13:30:00,5.1,5.1,5.08,5.08,196672.0,5.1,5.1,5.08,5.08,196672.0
2016-03-23 14:00:00,5.08,5.1,5.08,5.1,315464.0,5.08,5.1,5.08,5.1,315464.0
2016-03-23 14:30:00,5.1,5.1,5.08,5.08,343168.0,5.1,5.1,5.08,5.08,343168.0
2016-03-23 15:00:00,5.08,5.09,5.08,5.09,370112.0,5.08,5.09,5.08,5.09,370112.0
2016-03-23 15:30:00,5.09,5.1,5.08,5.09,882768.0,5.09,5.1,5.08,5.09,882768.0
2016-03-24 09:30:00,5.05,5.08,5.03,5.07,352464.0,5.05,5.08,5.03,5.07,352464.0
2016-03-24 10:00:00,5.07,5.07,5.05,5.05,331360.0,5.07,5.07,5.05,5.05,331360.0
2016-03-24 10:30:00,5.05,5.09,5.05,5.08,1578416.0,5.05,5.09,5.05,5.08,1578416.0
2016-03-24 11:00:00,5.08,5.08,5.07,5.07,280296.0,5.08,5.08,5.07,5.07,280296.0
2016-03-24 11:30:00,5.07,5.07,5.05,5.05,594208.0,5.07,5.07,5.05,5.05,594208.0
2016-03-24 12:00:00,5.05,5.07,5.05,5.06,299728.0,5.05,5.07,5.05,5.06,299728.0
2016-03-24 12:30:00,5.06,5.06,5.06,5.06,444544.0,5.06,5.06,5.06,5.06,444544.0
2016-03-24 13:00:00,5.06,5.06,5.06,5.06,302696.0,5.06,5.06,5.06,5.06,302696.0
2016-03-24 13:30:00,5.06,5.07,5.06,5.07,311840.0,5.06,5.07,5.06,5.07,311840.0
2016-03-24 14:00:00,5.07,5.07,5.06,5.06,789504.0,5.07,5.07,5.06,5.06,789504.0
2016-03-24 14:30:00,5.06,5.06,5.06,5.06,595368.0,5.06,5.06,5.06,5.06,595368.0
2016-03-24 15:00:00,5.06,5.07,5.06,5.07,471584.0,5.06,5.07,5.06,5.07,471584.0
2016-03-24 15:30:00,5.07,5.09,5.07,5.08,1024512.0,5.07,5.09,5.07,5.08,1024512.0
2016-03-28 09:30:00,5.12,5.15,4.98,5.08,694256.0,5.12,5.15,4.98,5.08,694256.0
2016-03-28 10:00:00,5.08,5.1,5.07,5.07,371408.0,5.08,5.1,5.07,5.07,371408.0
2016-03-28 10:30:00,5.07,5.08,5.06,5.06,408432.0,5.07,5.08,5.06,5.06,408432.0
2016-03-28 11:00:00,5.06,5.07,5.05,5.05,629648.0,5.06,5.07,5.05,5.05,629648.0
2016-03-28 11:30:00,5.05,5.05,5.04,5.05,661312.0,5.05,5.05,5.04,5.05,661312.0
2016-03-28 12:00:00,5.05,5.08,5.05,5.07,399088.0,5.05,5.08,5.05,5.07,399088.0
2016-03-28 12:30:00,5.07,5.08,5.07,5.07,416800.0,5.07,5.08,5.07,5.07,416800.0
2016-03-28 13:00:00,5.07,5.07,5.06,5.06,317712.0,5.07,5.07,5.06,5.06,317712.0
2016-03-28 13:30:00,5.07,5.07,5.06,5.07,732624.0,5.07,5.07,5.06,5.07,732624.0
2016-03-28 14:00:00,5.07,5.07,5.07,5.07,349104.0,5.07,5.07,5.07,5.07,349104.0
2016-03-28 14:30:00,5.07,5.07,5.06,5.06,430224.0,5.07,5.07,5.06,5.06,430224.0
2016-03-28 15:00:00,5.06,5.07,5.06,5.06,754720.0,5.06,5.07,5.06,5.06,754720.0
2016-03-28 15:30:00,5.06,5.06,5.05,5.05,1589328.0,5.06,5.06,5.05,5.05,1589328.0
2016-03-29 09:30:00,5.05,5.07,4.98,5.07,212048.0,5.05,5.07,4.98,5.07,212048.0
2016-03-29 10:00:00,5.08,5.09,5.07,5.07,179760.0,5.08,5.09,5.07,5.07,179760.0
2016-03-29 10:30:00,5.07,5.09,5.07,5.09,120296.0,5.07,5.09,5.07,5.09,120296.0
2016-03-29 11:00:00,5.09,5.1,5.08,5.1,142952.0,5.09,5.1,5.08,5.1,142952.0
2016-03-29 11:30:00,5.1,5.1,5.09,5.09,123696.0,5.1,5.1,5.09,5.09,123696.0
2016-03-29 12:00:00,5.09,5.1,5.08,5.1,130008.0,5.09,5.1,5.08,5.1,130008.0
2016-03-29 12:30:00,5.11,5.12,5.1,5.12,174544.0,5.11,5.12,5.1,5.12,174544.0
2016-03-29 13:00:00,5.12,5.13,5.11,5.13,360624.0,5.12,5.13,5.11,5.13,360624.0
2016-03-29 13:30:00,5.13,5.14,5.11,5.14,321280.0,5.13,5.14,5.11,5.14,321280.0
2016-03-29 14:00:00,5.14,5.14,5.13,5.14,173848.0,5.14,5.14,5.13,5.14,173848.0
2016-03-29 14:30:00,5.14,5.16,5.14,5.15,226176.0,5.14,5.16,5.14,5.15,226176.0
2016-03-29 15:00:00,5.15,5.17,5.15,5.17,343104.0,5.15,5.17,5.15,5.17,343104.0
2016-03-29 15:30:00,5.17,5.17,5.16,5.16,958392.0,5.17,5.17,5.16,5.16,958392.0
2016-03-30 09:30:00,5.19,5.21,5.15,5.2,240552.0,5.19,5.21,5.15,5.2,240552.0
2016-03-30 10:00:00,5.2,5.21,5.19,5.2,176520.0,5.2,5.21,5.19,5.2,176520.0
2016-03-30 10:30:00,5.2,5.2,5.19,5.19,256800.0,5.2,5.2,5.19,5.19,256800.0
2016-03-30 11:00:00,5.2,5.21,5.2,5.2,233176.0,5.2,5.21,5.2,5.2,233176.0
2016-03-30 11:30:00,5.2,5.22,5.2,5.22,158080.0,5.2,5.22,5.2,5.22,158080.0
2016-03-30 12:00:00,5.21,5.22,5.18,5.19,156800.0,5.21,5.22,5.18,5.19,156800.0
2016-03-30 12:30:00,5.19,5.21,5.19,5.2,190832.0,5.19,5.21,5.19,5.2,190832.0
2016-03-30 13:00:00,5.2,5.21,5.2,5.2,132104.0,5.2,5.21,5.2,5.2,132104.0
2016-03-30 13:30:00,5.2,5.2,5.2,5.2,91624.0,5.2,5.2,5.2,5.2,91624.0
2016-03-30 14:00:00,5.2,5.21,5.2,5.21,118008.0,5.2,5.21,5.2,5.21,118008.0
2016-03-30 14:30:00,5.21,5.21,5.2,5.2,120408.0,5.21,5.21,5.2,5.2,120408.0
2016-03-30 15:00:00,5.21,5.22,5.21,5.21,235016.0,5.21,5.22,5.21,5.21,235016.0
2016-03-30 15:30:00,5.21,5.22,5.2,5.2,502056.0,5.21,5.22,5.2,5.2,502056.0
2016-03-31 09:30:00,5.19,5.23,5.18,5.19,248352.0,5.19,5.23,5.18,5.19,248352.0
2016-03-31 10:00:00,5.19,5.19,5.17,5.17,347744.0,5.19,5.19,5.17,5.17,347744.0
2016-03-31 10:30:00,5.17,5.17,5.15,5.15,479440.0,5.17,5.17,5.15,5.15,479440.0
2016-03-31 11:00:00,5.15,5.16,5.13,5.13,758064.0,5.15,5.16,5.13,5.13,758064.0
2016-03-31 11:30:00,5.13,5.14,5.13,5.14,552016.0,5.13,5.14,5.13,5.14,552016.0
2016-03-31 12:00:00,5.14,5.14,5.13,5.13,838640.0,5.14,5.14,5.13,5.13,838640.0
2016-03-31 12:30:00,5.13,5.13,5.12,5.12,464064.0,5.13,5.13,5.12,5.12,464064.0
2016-03-31 13:00:00,5.12,5.12,5.11,5.11,587664.0,5.12,5.12,5.11,5.11,587664.0
2016-03-31 13:30:00,5.11,5.12,5.1,5.11,614096.0,5.11,5.12,5.1,5.11,614096.0
2016-03-31 14:00:00,5.1,5.1,5.09,5.09,734688.0,5.1,5.1,5.09,5.09,734688.0
2016-03-31 14:30:00,5.09,5.1,5.07,5.08,907936.0,5.09,5.1,5.07,5.08,907936.0
2016-03-31 15:00:00,5.07,5.09,5.07,5.09,886304.0,5.07,5.09,5.07,5.09,886304.0
2016-03-31 15:30:00,5.09,5.12,5.09,5.09,6194624.0,5.09,5.12,5.09,5.09,6194624.0
2016-04-01 09:30:00,5.08,5.15,5.05,5.11,279536.0,5.08,5.15,5.05,5.11,279536.0
2016-04-01 10:00:00,5.11,5.14,5.11,5.13,234560.0,5.11,5.14,5.11,5.13,234560.0
2016-04-01 10:30:00,5.13,5.14,5.13,5.14,214352.0,5.13,5.14,5.13,5.14,214352.0
2016-04-01 11:00:00,5.14,5.15,5.13,5.14,548328.0,5.14,5.15,5.13,5.14,548328.0
2016-04-01 11:30:00,5.14,5.16,5.14,5.15,175200.0,5.14,5.16,5.14,5.15,175200.0
2016-04-01 12:00:00,5.15,5.16,5.14,5.15,119144.0,5.15,5.16,5.14,5.15,119144.0
2016-04-01 12:30:00,5.14,5.14,5.14,5.14,217208.0,5.14,5.14,5.14,5.14,217208.0
2016-04-01 13:00:00,5.14,5.15,5.14,5.14,147768.0,5.14,5.15,5.14,5.14,147768.0
2016-04-01 13:30:00,5.14,5.15,5.14,5.15,146536.0,5.14,5.15,5.14,5.15,146536.0
2016-04-01 14:00:00,5.15,5.15,5.14,5.14,215936.0,5.15,5.15,5.14,5.14,215936.0
2016-04-01 14:30:00,5.14,5.15,5.14,5.15,236288.0,5.14,5.15,5.14,5.15,236288.0
2016-04-01 15:00:00,5.15,5.15,5.14,5.14,356200.0,5.15,5.15,5.14,5.14,356200.0
2016-04-01 15:30:00,5.14,5.16,5.14,5.15,916016.0,5.14,5.16,5.14,5.15,916016.0
2016-04-04 09:30:00,5.17,5.22,5.11,5.14,204208.0,5.17,5.22,5.11,5.14,204208.0
2016-04-04 10:00:00,5.15,5.15,5.12,5.14,250408.0,5.15,5.15,5.12,5.14,250408.0
2016-04-04 10:30:00,5.14,5.14,5.12,5.12,402728.0,5.14,5.14,5.12,5.12,402728.0
2016-04-04 11:00:00,5.12,5.12,5.12,5.12,264064.0,5.12,5.12,5.12,5.12,264064.0
2016-04-04 11:30:00,5.12,5.12,5.1,5.11,179712.0,5.12,5.12,5.1,5.11,179712.0
2016-04-04 12:00:00,5.11,5.12,5.11,5.12,162304.0,5.11,5.12,5.11,5.12,162304.0
2016-04-04 12:30:00,5.13,5.13,5.12,5.12,89600.0,5.13,5.13,5.12,5.12,89600.0
2016-04-04 13:00:00,5.12,5.12,5.11,5.11,83200.0,5.12,5.12,5.11,5.11,83200.0
2016-04-04 13:30:00,5.11,5.12,5.1,5.1,101376.0,5.11,5.12,5.1,5.1,101376.0
2016-04-04 14:00:00,5.1,5.11,5.09,5.09,185160.0,5.1,5.11,5.09,5.09,185160.0
2016-04-04 14:30:00,5.09,5.1,5.08,5.09,228312.0,5.09,5.1,5.08,5.09,228312.0
2016-04-04 15:00:00,5.09,5.1,5.09,5.1,231816.0,5.09,5.1,5.09,5.1,231816.0
2016-04-04 15:30:00,5.1,5.1,5.09,5.09,912896.0,5.1,5.1,5.09,5.09,912896.0
2016-04-05 09:30:00,5.04,5.07,5.0,5.06,188128.0,5.04,5.07,5.0,5.06,188128.0
2016-04-05 10:00:00,5.06,5.07,5.06,5.06,81640.0,5.06,5.07,5.06,5.06,81640.0
2016-04-05 10:30:00,5.06,5.06,5.03,5.03,178424.0,5.06,5.06,5.03,5.03,178424.0
2016-04-05 11:00:00,5.03,5.06,5.03,5.06,145448.0,5.03,5.06,5.03,5.06,145448.0
2016-04-05 11:30:00,5.06,5.06,5.05,5.06,141208.0,5.06,5.06,5.05,5.06,141208.0
2016-04-05 12:00:00,5.06,5.08,5.06,5.07,155864.0,5.06,5.08,5.06,5.07,155864.0
2016-04-05 12:30:00,5.07,5.08,5.07,5.07,160800.0,5.07,5.08,5.07,5.07,160800.0
2016-04-05 13:00:00,5.07,5.07,5.06,5.07,273032.0,5.07,5.07,5.06,5.07,273032.0
2016-04-05 13:30:00,5.07,5.08,5.07,5.07,131512.0,5.07,5.08,5.07,5.07,131512.0
2016-04-05 14:00:00,5.07,5.08,5.07,5.08,133256.0,5.07,5.08,5.07,5.08,133256.0
2016-04-05 14:30:00,5.08,5.09,5.08,5.09,208824.0,5.08,5.09,5.08,5.09,208824.0
2016-04-05 15:00:00,5.09,5.09,5.06,5.06,343120.0,5.09,5.09,5.06,5.06,343120.0
2016-04-05 15:30:00,5.06,5.07,5.05,5.07,873072.0,5.06,5.07,5.05,5.07,873072.0
2016-04-06 09:30:00,5.08,5.08,5.03,5.07,301096.0,5.08,5.08,5.03,5.07,301096.0
2016-04-06 10:00:00,5.07,5.08,5.07,5.07,152088.0,5.07,5.08,5.07,5.07,152088.0
2016-04-06 10:30:00,5.08,5.11,5.06,5.11,252560.0,5.08,5.11,5.06,5.11,252560.0
2016-04-06 11:00:00,5.11,5.12,5.1,5.11,167280.0,5.11,5.12,5.1,5.11,167280.0
2016-04-06 11:30:00,5.11,5.11,5.09,5.1,167176.0,5.11,5.11,5.09,5.1,167176.0
2016-04-06 12:00:00,5.1,5.1,5.09,5.09,155464.0,5.1,5.1,5.09,5.09,155464.0
2016-04-06 12:30:00,5.09,5.11,5.09,5.1,138648.0,5.09,5.11,5.09,5.1,138648.0
2016-04-06 13:00:00,5.1,5.11,5.1,5.1,118128.0,5.1,5.11,5.1,5.1,118128.0
2016-04-06 13:30:00,5.1,5.11,5.1,5.11,197336.0,5.1,5.11,5.1,5.11,197336.0
2016-04-06 14:00:00,5.11,5.11,5.08,5.09,187384.0,5.11,5.11,5.08,5.09,187384.0
2016-04-06 14:30:00,5.09,5.1,5.08,5.1,213288.0,5.09,5.1,5.08,5.1,213288.0
2016-04-06 15:00:00,5.1,5.12,5.1,5.11,240776.0,5.1,5.12,5.1,5.11,240776.0
2016-04-06 15:30:00,5.12,5.12,5.11,5.11,747720.0,5.12,5.12,5.11,5.11,747720.0
2016-04-07 09:30:00,5.1,5.1,5.07,5.1,110152.0,5.1,5.1,5.07,5.1,110152.0
2016-04-07 10:00:00,5.1,5.11,5.08,5.08,112312.0,5.1,5.11,5.08,5.08,112312.0
2016-04-07 10:30:00,5.08,5.09,5.07,5.08,137848.0,5.08,5.09,5.07,5.08,137848.0
2016-04-07 11:00:00,5.08,5.08,5.06,5.07,169040.0,5.08,5.08,5.06,5.07,169040.0
2016-04-07 11:30:00,5.07,5.09,5.07,5.09,163824.0,5.07,5.09,5.07,5.09,163824.0
2016-04-07 12:00:00,5.09,5.09,5.06,5.07,137696.0,5.09,5.09,5.06,5.07,137696.0
2016-04-07 12:30:00,5.07,5.07,5.05,5.07,148656.0,5.07,5.07,5.05,5.07,148656.0
2016-04-07 13:00:00,5.07,5.08,5.06,5.07,80800.0,5.07,5.08,5.06,5.07,80800.0
2016-04-07 13:30:00,5.07,5.07,5.05,5.05,134648.0,5.07,5.07,5.05,5.05,134648.0
2016-04-07 14:00:00,5.05,5.05,5.03,5.04,190808.0,5.05,5.05,5.03,5.04,190808.0
2016-04-07 14:30:00,5.04,5.05,5.03,5.03,156856.0,5.04,5.05,5.03,5.03,156856.0
2016-04-07 15:00:00,5.03,5.05,5.03,5.05,205384.0,5.03,5.05,5.03,5.05,205384.0
2016-04-07 15:30:00,5.05,5.06,5.04,5.06,692976.0,5.05,5.06,5.04,5.06,692976.0
2016-04-08 09:30:00,5.1,5.1,5.06,5.1,140728.0,5.1,5.1,5.06,5.1,140728.0
2016-04-08 10:00:00,5.1,5.1,5.08,5.09,83016.0,5.1,5.1,5.08,5.09,83016.0
2016-04-08 10:30:00,5.09,5.1,5.07,5.08,166176.0,5.09,5.1,5.07,5.08,166176.0
2016-04-08 11:00:00,5.08,5.08,5.06,5.06,134768.0,5.08,5.08,5.06,5.06,134768.0
2016-04-08 11:30:00,5.06,5.06,5.04,5.05,111336.0,5.06,5.06,5.04,5.05,111336.0
2016-04-08 12:00:00,5.05,5.06,5.04,5.04,190776.0,5.05,5.06,5.04,5.04,190776.0
2016-04-08 12:30:00,5.04,5.05,5.04,5.05,105768.0,5.04,5.05,5.04,5.05,105768.0
2016-04-08 13:00:00,5.05,5.05,5.05,5.05,114864.0,5.05,5.05,5.05,5.05,114864.0
2016-04-08 13:30:00,5.05,5.07,5.05,5.07,187880.0,5.05,5.07,5.05,5.07,187880.0
2016-04-08 14:00:00,5.07,5.09,5.07,5.08,345936.0,5.07,5.09,5.07,5.08,345936.0
2016-04-08 14:30:00,5.08,5.08,5.05,5.06,120656.0,5.08,5.08,5.05,5.06,120656.0
2016-04-08 15:00:00,5.06,5.06,5.05,5.06,179088.0,5.06,5.06,5.05,5.06,179088.0
2016-04-08 15:30:00,5.06,5.07,5.05,5.07,398344.0,5.06,5.07,5.05,5.07,398344.0
2016-04-11 09:30:00,5.1,5.15,5.09,5.15,820664.0,5.1,5.15,5.09,5.15,820664.0
2016-04-11 10:00:00,5.15,5.18,5.14,5.15,425416.0,5.15,5.18,5.14,5.15,425416.0
2016-04-11 10:30:00,5.16,5.16,5.14,5.15,387384.0,5.16,5.16,5.14,5.15,387384.0
2016-04-11 11:00:00,5.15,5.16,5.13,5.14,316552.0,5.15,5.16,5.13,5.14,316552.0
2016-04-11 11:30:00,5.14,5.14,5.13,5.14,192888.0,5.14,5.14,5.13,5.14,192888.0
2016-04-11 12:00:00,5.14,5.14,5.14,5.14,373432.0,5.14,5.14,5.14,5.14,373432.0
2016-04-11 12:30:00,5.14,5.15,5.13,5.15,244400.0,5.14,5.15,5.13,5.15,244400.0
2016-04-11 13:00:00,5.15,5.15,5.14,5.14,189840.0,5.15,5.15,5.14,5.14,189840.0
2016-04-11 13:30:00,5.14,5.15,5.13,5.14,166352.0,5.14,5.15,5.13,5.14,166352.0
2016-04-11 14:00:00,5.14,5.15,5.14,5.14,323432.0,5.14,5.15,5.14,5.14,323432.0
2016-04-11 14:30:00,5.14,5.15,5.14,5.14,144568.0,5.14,5.15,5.14,5.14,144568.0
2016-04-11 15:00:00,5.14,5.14,5.13,5.13,430936.0,5.14,5.14,5.13,5.13,430936.0
2016-04-11 15:30:00,5.14,5.14,5.11,5.12,851232.0,5.14,5.14,5.11,5.12,851232.0
2016-04-12 09:30:00,5.13,5.16,5.12,5.16,258424.0,5.13,5.16,5.12,5.16,258424.0
2016-04-12 10:00:00,5.15,5.17,5.15,5.17,497800.0,5.15,5.17,5.15,5.17,497800.0
2016-04-12 10:30:00,5.17,5.18,5.15,5.18,208912.0,5.17,5.18,5.15,5.18,208912.0
2016-04-12 11:00:00,5.18,5.2,5.17,5.19,321576.0,5.18,5.2,5.17,5.19,321576.0
2016-04-12 11:30:00,5.19,5.2,5.18,5.19,528104.0,5.19,5.2,5.18,5.19,528104.0
2016-04-12 12:00:00,5.19,5.19,5.18,5.19,227168.0,5.19,5.19,5.18,5.19,227168.0
2016-04-12 12:30:00,5.19,5.19,5.18,5.18,181192.0,5.19,5.19,5.18,5.18,181192.0
2016-04-12 13:00:00,5.18,5.19,5.17,5.17,196360.0,5.18,5.19,5.17,5.17,196360.0
2016-04-12 13:30:00,5.17,5.19,5.16,5.19,271864.0,5.17,5.19,5.16,5.19,271864.0
2016-04-12 14:00:00,5.19,5.2,5.18,5.2,439792.0,5.19,5.2,5.18,5.2,439792.0
2016-04-12 14:30:00,5.2,5.2,5.19,5.2,340656.0,5.2,5.2,5.19,5.2,340656.0
2016-04-12 15:00:00,5.2,5.21,5.2,5.2,511488.0,5.2,5.21,5.2,5.2,511488.0
2016-04-12 15:30:00,5.2,5.22,5.19,5.2,1700824.0,5.2,5.22,5.19,5.2,1700824.0
2016-04-13 09:30:00,5.24,5.25,5.22,5.24,165672.0,5.24,5.25,5.22,5.24,165672.0
2016-04-13 10:00:00,5.24,5.24,5.21,5.22,150656.0,5.24,5.24,5.21,5.22,150656.0
2016-04-13 10:30:00,5.22,5.23,5.2,5.2,98864.0,5.22,5.23,5.2,5.2,98864.0
2016-04-13 11:00:00,5.21,5.24,5.21,5.24,97776.0,5.21,5.24,5.21,5.24,97776.0
2016-04-13 11:30:00,5.24,5.26,5.24,5.25,136600.0,5.24,5.26,5.24,5.25,136600.0
2016-04-13 12:00:00,5.25,5.25,5.22,5.23,61600.0,5.25,5.25,5.22,5.23,61600.0
2016-04-13 12:30:00,5.23,5.23,5.22,5.22,76344.0,5.23,5.23,5.22,5.22,76344.0
2016-04-13 13:00:00,5.22,5.23,5.22,5.23,148960.0,5.22,5.23,5.22,5.23,148960.0
2016-04-13 13:30:00,5.23,5.24,5.23,5.24,79032.0,5.23,5.24,5.23,5.24,79032.0
2016-04-13 14:00:00,5.24,5.26,5.24,5.24,205592.0,5.24,5.26,5.24,5.24,205592.0
2016-04-13 14:30:00,5.24,5.26,5.24,5.25,201856.0,5.24,5.26,5.24,5.25,201856.0
2016-04-13 15:00:00,5.25,5.25,5.25,5.25,278528.0,5.25,5.25,5.25,5.25,278528.0
2016-04-13 15:30:00,5.25,5.27,5.25,5.26,1277168.0,5.25,5.27,5.25,5.26,1277168.0
2016-04-14 09:30:00,5.27,5.3,5.27,5.28,129312.0,5.27,5.3,5.27,5.28,129312.0
2016-04-14 10:00:00,5.28,5.29,5.27,5.29,115528.0,5.28,5.29,5.27,5.29,115528.0
2016-04-14 10:30:00,5.29,5.3,5.29,5.29,195968.0,5.29,5.3,5.29,5.29,195968.0
2016-04-14 11:00:00,5.29,5.3,5.29,5.3,121064.0,5.29,5.3,5.29,5.3,121064.0
2016-04-14 11:30:00,5.3,5.32,5.3,5.31,244248.0,5.3,5.32,5.3,5.31,244248.0
2016-04-14 12:00:00,5.31,5.31,5.29,5.29,183824.0,5.31,5.31,5.29,5.29,183824.0
2016-04-14 12:30:00,5.29,5.31,5.29,5.3,574368.0,5.29,5.31,5.29,5.3,574368.0
2016-04-14 13:00:00,5.29,5.3,5.28,5.28,321320.0,5.29,5.3,5.28,5.28,321320.0
2016-04-14 13:30:00,5.28,5.28,5.27,5.27,197176.0,5.28,5.28,5.27,5.27,197176.0
2016-04-14 14:00:00,5.27,5.29,5.27,5.28,237592.0,5.27,5.29,5.27,5.28,237592.0
2016-04-14 14:30:00,5.28,5.28,5.26,5.26,223336.0,5.28,5.28,5.26,5.26,223336.0
2016-04-14 15:00:00,5.26,5.27,5.26,5.27,229240.0,5.26,5.27,5.26,5.27,229240.0
2016-04-14 15:30:00,5.27,5.28,5.26,5.27,620320.0,5.27,5.28,5.26,5.27,620320.0
2016-04-15 09:30:00,5.27,5.28,5.25,5.27,202968.0,5.27,5.28,5.25,5.27,202968.0
2016-04-15 10:00:00,5.27,5.27,5.26,5.27,278888.0,5.27,5.27,5.26,5.27,278888.0
2016-04-15 10:30:00,5.27,5.28,5.26,5.26,341240.0,5.27,5.28,5.26,5.26,341240.0
2016-04-15 11:00:00,5.26,5.27,5.24,5.24,310360.0,5.26,5.27,5.24,5.24,310360.0
2016-04-15 11:30:00,5.24,5.26,5.23,5.25,542256.0,5.24,5.26,5.23,5.25,542256.0
2016-04-15 12:00:00,5.25,5.25,5.25,5.25,268624.0,5.25,5.25,5.25,5.25,268624.0
2016-04-15 12:30:00,5.25,5.25,5.25,5.25,94544.0,5.25,5.25,5.25,5.25,94544.0
2016-04-15 13:00:00,5.25,5.25,5.25,5.25,83088.0,5.25,5.25,5.25,5.25,83088.0
2016-04-15 13:30:00,5.25,5.25,5.25,5.25,113496.0,5.25,5.25,5.25,5.25,113496.0
2016-04-15 14:00:00,5.25,5.25,5.24,5.25,102312.0,5.25,5.25,5.24,5.25,102312.0
2016-04-15 14:30:00,5.25,5.26,5.25,5.26,143384.0,5.25,5.26,5.25,5.26,143384.0
2016-04-15 15:00:00,5.26,5.27,5.26,5.27,152712.0,5.26,5.27,5.26,5.27,152712.0
2016-04-15 15:30:00,5.27,5.27,5.25,5.27,563264.0,5.27,5.27,5.25,5.27,563264.0
2016-04-18 09:30:00,5.26,5.28,5.25,5.28,78400.0,5.26,5.28,5.25,5.28,78400.0
2016-04-18 10:00:00,5.28,5.3,5.28,5.29,128152.0,5.28,5.3,5.28,5.29,128152.0
2016-04-18 10:30:00,5.29,5.29,5.28,5.28,107104.0,5.29,5.29,5.28,5.28,107104.0
2016-04-18 11:00:00,5.28,5.29,5.28,5.28,72952.0,5.28,5.29,5.28,5.28,72952.0
2016-04-18 11:30:00,5.28,5.28,5.28,5.28,58176.0,5.28,5.28,5.28,5.28,58176.0
2016-04-18 12:00:00,5.28,5.29,5.27,5.28,180112.0,5.28,5.29,5.27,5.28,180112.0
2016-04-18 12:30:00,5.28,5.29,5.27,5.27,87232.0,5.28,5.29,5.27,5.27,87232.0
2016-04-18 13:00:00,5.27,5.27,5.26,5.26,40416.0,5.27,5.27,5.26,5.26,40416.0
2016-04-18 13:30:00,5.26,5.28,5.26,5.27,126792.0,5.26,5.28,5.26,5.27,126792.0
2016-04-18 14:00:00,5.27,5.28,5.26,5.27,133544.0,5.27,5.28,5.26,5.27,133544.0
2016-04-18 14:30:00,5.27,5.28,5.27,5.28,63352.0,5.27,5.28,5.27,5.28,63352.0
2016-04-18 15:00:00,5.28,5.28,5.27,5.28,79864.0,5.28,5.28,5.27,5.28,79864.0
2016-04-18 15:30:00,5.28,5.28,5.27,5.27,489248.0,5.28,5.28,5.27,5.27,489248.0
2016-04-19 09:30:00,5.3,5.31,5.27,5.3,107976.0,5.3,5.31,5.27,5.3,107976.0
2016-04-19 10:00:00,5.3,5.32,5.29,5.31,90264.0,5.3,5.32,5.29,5.31,90264.0
2016-04-19 10:30:00,5.31,5.32,5.3,5.3,96000.0,5.31,5.32,5.3,5.3,96000.0
2016-04-19 11:00:00,5.3,5.31,5.3,5.31,165360.0,5.3,5.31,5.3,5.31,165360.0
2016-04-19 11:30:00,5.3,5.32,5.3,5.3,171584.0,5.3,5.32,5.3,5.3,171584.0
2016-04-19 12:00:00,5.29,5.3,5.26,5.27,235440.0,5.29,5.3,5.26,5.27,235440.0
2016-04-19 12:30:00,5.27,5.28,5.27,5.28,205448.0,5.27,5.28,5.27,5.28,205448.0
2016-04-19 13:00:00,5.28,5.3,5.28,5.3,333104.0,5.28,5.3,5.28,5.3,333104.0
2016-04-19 13:30:00,5.3,5.3,5.29,5.3,126328.0,5.3,5.3,5.29,5.3,126328.0
2016-04-19 14:00:00,5.3,5.3,5.29,5.3,168024.0,5.3,5.3,5.29,5.3,168024.0
2016-04-19 14:30:00,5.3,5.31,5.29,5.3,128624.0,5.3,5.31,5.29,5.3,128624.0
2016-04-19 15:00:00,5.3,5.31,5.3,5.31,135696.0,5.3,5.31,5.3,5.31,135696.0
2016-04-19 15:30:00,5.31,5.31,5.3,5.31,388424.0,5.31,5.31,5.3,5.31,388424.0
2016-04-20 09:30:00,5.32,5.34,5.23,5.33,248296.0,5.32,5.34,5.23,5.33,248296.0
2016-04-20 10:00:00,5.33,5.35,5.32,5.32,163184.0,5.33,5.35,5.32,5.32,163184.0
2016-04-20 10:30:00,5.32,5.32,5.3,5.31,187456.0,5.32,5.32,5.3,5.31,187456.0
2016-04-20 11:00:00,5.31,5.35,5.31,5.34,313984.0,5.31,5.35,5.31,5.34,313984.0
2016-04-20 11:30:00,5.34,5.36,5.34,5.35,131768.0,5.34,5.36,5.34,5.35,131768.0
2016-04-20 12:00:00,5.36,5.36,5.34,5.35,261944.0,5.36,5.36,5.34,5.35,261944.0
2016-04-20 12:30:00,5.34,5.36,5.34,5.35,134888.0,5.34,5.36,5.34,5.35,134888.0
2016-04-20 13:00:00,5.35,5.36,5.35,5.35,187016.0,5.35,5.36,5.35,5.35,187016.0
2016-04-20 13:30:00,5.35,5.38,5.35,5.37,382760.0,5.35,5.38,5.35,5.37,382760.0
2016-04-20 14:00:00,5.37,5.39,5.37,5.38,312920.0,5.37,5.39,5.37,5.38,312920.0
2016-04-20 14:30:00,5.38,5.39,5.38,5.38,172360.0,5.38,5.39,5.38,5.38,172360.0
2016-04-20 15:00:00,5.39,5.39,5.36,5.37,174448.0,5.39,5.39,5.36,5.37,174448.0
2016-04-20 15:30:00,5.37,5.37,5.35,5.36,643864.0,5.37,5.37,5.35,5.36,643864.0
2016-04-21 09:30:00,5.32,5.32,5.29,5.29,339104.0,5.32,5.32,5.29,5.29,339104.0
2016-04-21 10:00:00,5.29,5.33,5.28,5.33,281040.0,5.29,5.33,5.28,5.33,281040.0
2016-04-21 10:30:00,5.33,5.34,5.32,5.33,394704.0,5.33,5.34,5.32,5.33,394704.0
2016-04-21 11:00:00,5.33,5.34,5.31,5.32,255768.0,5.33,5.34,5.31,5.32,255768.0
2016-04-21 11:30:00,5.32,5.32,5.3,5.3,154952.0,5.32,5.32,5.3,5.3,154952.0
2016-04-21 12:00:00,5.3,5.3,5.28,5.29,92288.0,5.3,5.3,5.28,5.29,92288.0
2016-04-21 12:30:00,5.29,5.3,5.28,5.29,149504.0,5.29,5.3,5.28,5.29,149504.0
2016-04-21 13:00:00,5.29,5.29,5.28,5.28,111000.0,5.29,5.29,5.28,5.28,111000.0
2016-04-21 13:30:00,5.28,5.28,5.26,5.27,218616.0,5.28,5.28,5.26,5.27,218616.0
2016-04-21 14:00:00,5.27,5.27,5.26,5.26,272656.0,5.27,5.27,5.26,5.26,272656.0
2016-04-21 14:30:00,5.26,5.27,5.26,5.27,305264.0,5.26,5.27,5.26,5.27,305264.0
2016-04-21 15:00:00,5.27,5.28,5.26,5.26,389360.0,5.27,5.28,5.26,5.26,389360.0
2016-04-21 15:30:00,5.26,5.28,5.26,5.27,972880.0,5.26,5.28,5.26,5.27,972880.0
2016-04-22 09:30:00,5.27,5.3,5.26,5.28,169536.0,5.27,5.3,5.26,5.28,169536.0
2016-04-22 10:00:00,5.28,5.28,5.26,5.27,113176.0,5.28,5.28,5.26,5.27,113176.0
2016-04-22 10:30:00,5.27,5.28,5.25,5.25,121952.0,5.27,5.28,5.25,5.25,121952.0
2016-04-22 11:00:00,5.25,5.26,5.24,5.26,107656.0,5.25,5.26,5.24,5.26,107656.0
2016-04-22 11:30:00,5.26,5.27,5.25,5.26,79184.0,5.26,5.27,5.25,5.26,79184.0
2016-04-22 12:00:00,5.26,5.27,5.26,5.27,143128.0,5.26,5.27,5.26,5.27,143128.0
2016-04-22 12:30:00,5.26,5.27,5.26,5.27,105152.0,5.26,5.27,5.26,5.27,105152.0
2016-04-22 13:00:00,5.27,5.28,5.27,5.27,110896.0,5.27,5.28,5.27,5.27,110896.0
2016-04-22 13:30:00,5.27,5.28,5.27,5.27,141736.0,5.27,5.28,5.27,5.27,141736.0
2016-04-22 14:00:00,5.27,5.29,5.27,5.28,140944.0,5.27,5.29,5.27,5.28,140944.0
2016-04-22 14:30:00,5.28,5.28,5.28,5.28,161648.0,5.28,5.28,5.28,5.28,161648.0
2016-04-22 15:00:00,5.28,5.29,5.27,5.29,149944.0,5.28,5.29,5.27,5.29,149944.0
2016-04-22 15:30:00,5.29,5.29,5.28,5.29,408096.0,5.29,5.29,5.28,5.29,408096.0
2016-04-25 09:30:00,5.26,5.28,5.25,5.27,59040.0,5.26,5.28,5.25,5.27,59040.0
2016-04-25 10:00:00,5.27,5.27,5.24,5.25,94288.0,5.27,5.27,5.24,5.25,94288.0
2016-04-25 10:30:00,5.25,5.27,5.25,5.26,135568.0,5.25,5.27,5.25,5.26,135568.0
2016-04-25 11:00:00,5.25,5.26,5.24,5.25,99232.0,5.25,5.26,5.24,5.25,99232.0
2016-04-25 11:30:00,5.25,5.26,5.24,5.25,74312.0,5.25,5.26,5.24,5.25,74312.0
2016-04-25 12:00:00,5.25,5.26,5.25,5.25,53672.0,5.25,5.26,5.25,5.25,53672.0
2016-04-25 12:30:00,5.25,5.27,5.25,5.26,34000.0,5.25,5.27,5.25,5.26,34000.0
2016-04-25 13:00:00,5.26,5.3,5.26,5.29,473912.0,5.26,5.3,5.26,5.29,473912.0
2016-04-25 13:30:00,5.29,5.29,5.28,5.28,82400.0,5.29,5.29,5.28,5.28,82400.0
2016-04-25 14:00:00,5.29,5.29,5.27,5.27,174192.0,5.29,5.29,5.27,5.27,174192.0
2016-04-25 14:30:00,5.27,5.28,5.27,5.27,182320.0,5.27,5.28,5.27,5.27,182320.0
2016-04-25 15:00:00,5.27,5.28,5.27,5.27,130496.0,5.27,5.28,5.27,5.27,130496.0
2016-04-25 15:30:00,5.27,5.28,5.27,5.28,309280.0,5.27,5.28,5.27,5.28,309280.0
2016-04-26 09:30:00,5.28,5.33,5.26,5.32,156752.0,5.28,5.33,5.26,5.32,156752.0
2016-04-26 10:00:00,5.32,5.33,5.31,5.31,170136.0,5.32,5.33,5.31,5.31,170136.0
2016-04-26 10:30:00,5.31,5.31,5.27,5.28,368560.0,5.31,5.31,5.27,5.28,368560.0
2016-04-26 11:00:00,5.28,5.31,5.28,5.31,149176.0,5.28,5.31,5.28,5.31,149176.0
2016-04-26 11:30:00,5.3,5.3,5.29,5.3,145168.0,5.3,5.3,5.29,5.3,145168.0
2016-04-26 12:00:00,5.3,5.31,5.3,5.31,245712.0,5.3,5.31,5.3,5.31,245712.0
2016-04-26 12:30:00,5.31,5.31,5.29,5.3,92552.0,5.31,5.31,5.29,5.3,92552.0
2016-04-26 13:00:00,5.3,5.3,5.29,5.3,49424.0,5.3,5.3,5.29,5.3,49424.0
2016-04-26 13:30:00,5.29,5.29,5.28,5.29,79672.0,5.29,5.29,5.28,5.29,79672.0
2016-04-26 14:00:00,5.29,5.3,5.29,5.3,129184.0,5.29,5.3,5.29,5.3,129184.0
2016-04-26 14:30:00,5.3,5.3,5.29,5.29,128888.0,5.3,5.3,5.29,5.29,128888.0
2016-04-26 15:00:00,5.29,5.3,5.29,5.29,355096.0,5.29,5.3,5.29,5.29,355096.0
2016-04-26 15:30:00,5.29,5.31,5.29,5.3,802992.0,5.29,5.31,5.29,5.3,802992.0
2016-04-27 09:30:00,5.3,5.37,5.29,5.32,132344.0,5.3,5.37,5.29,5.32,132344.0
2016-04-27 10:00:00,5.32,5.32,5.3,5.3,96912.0,5.32,5.32,5.3,5.3,96912.0
2016-04-27 10:30:00,5.3,5.31,5.3,5.31,67648.0,5.3,5.31,5.3,5.31,67648.0
2016-04-27 11:00:00,5.31,5.32,5.31,5.31,77840.0,5.31,5.32,5.31,5.31,77840.0
2016-04-27 11:30:00,5.31,5.32,5.31,5.32,53520.0,5.31,5.32,5.31,5.32,53520.0
2016-04-27 12:00:00,5.32,5.32,5.3,5.3,58400.0,5.32,5.32,5.3,5.3,58400.0
2016-04-27 12:30:00,5.29,5.32,5.29,5.32,122128.0,5.29,5.32,5.29,5.32,122128.0
2016-04-27 13:00:00,5.32,5.32,5.31,5.31,124072.0,5.32,5.32,5.31,5.31,124072.0
2016-04-27 13:30:00,5.31,5.32,5.31,5.32,72272.0,5.31,5.32,5.31,5.32,72272.0
2016-04-27 14:00:00,5.31,5.33,5.31,5.32,124904.0,5.31,5.33,5.31,5.32,124904.0
2016-04-27 14:30:00,5.32,5.33,5.31,5.33,198992.0,5.32,5.33,5.31,5.33,198992.0
2016-04-27 15:00:00,5.33,5.34,5.33,5.34,161048.0,5.33,5.34,5.33,5.34,161048.0
2016-04-27 15:30:00,5.34,5.35,5.34,5.34,460152.0,5.34,5.35,5.34,5.34,460152.0
2016-04-28 09:30:00,5.34,5.43,5.31,5.34,95040.0,5.34,5.43,5.31,5.34,95040.0
2016-04-28 10:00:00,5.34,5.36,5.34,5.35,75752.0,5.34,5.36,5.34,5.35,75752.0
2016-04-28 10:30:00,5.35,5.36,5.34,5.35,61464.0,5.35,5.36,5.34,5.35,61464.0
2016-04-28 11:00:00,5.35,5.37,5.35,5.36,55400.0,5.35,5.37,5.35,5.36,55400.0
2016-04-28 11:30:00,5.36,5.36,5.35,5.36,46160.0,5.36,5.36,5.35,5.36,46160.0
2016-04-28 12:00:00,5.36,5.36,5.35,5.36,70880.0,5.36,5.36,5.35,5.36,70880.0
2016-04-28 12:30:00,5.36,5.38,5.36,5.38,213896.0,5.36,5.38,5.36,5.38,213896.0
2016-04-28 13:00:00,5.38,5.38,5.36,5.36,146832.0,5.38,5.38,5.36,5.36,146832.0
2016-04-28 13:30:00,5.37,5.38,5.36,5.37,199760.0,5.37,5.38,5.36,5.37,199760.0
2016-04-28 14:00:00,5.37,5.39,5.37,5.38,312320.0,5.37,5.39,5.37,5.38,312320.0
2016-04-28 14:30:00,5.38,5.38,5.37,5.38,277656.0,5.38,5.38,5.37,5.38,277656.0
2016-04-28 15:00:00,5.38,5.38,5.35,5.35,310808.0,5.38,5.38,5.35,5.35,310808.0
2016-04-28 15:30:00,5.35,5.37,5.35,5.35,645248.0,5.35,5.37,5.35,5.35,645248.0
2016-04-29 09:30:00,5.34,5.37,5.31,5.34,229120.0,5.34,5.37,5.31,5.34,229120.0
2016-04-29 10:00:00,5.34,5.35,5.34,5.35,291616.0,5.34,5.35,5.34,5.35,291616.0
2016-04-29 10:30:00,5.36,5.36,5.34,5.35,393480.0,5.36,5.36,5.34,5.35,393480.0
2016-04-29 11:00:00,5.35,5.35,5.34,5.35,160912.0,5.35,5.35,5.34,5.35,160912.0
2016-04-29 11:30:00,5.35,5.36,5.34,5.35,319968.0,5.35,5.36,5.34,5.35,319968.0
2016-04-29 12:00:00,5.35,5.35,5.34,5.35,198360.0,5.35,5.35,5.34,5.35,198360.0
2016-04-29 12:30:00,5.34,5.35,5.33,5.34,171344.0,5.34,5.35,5.33,5.34,171344.0
2016-04-29 13:00:00,5.34,5.35,5.34,5.35,207528.0,5.34,5.35,5.34,5.35,207528.0
2016-04-29 13:30:00,5.35,5.35,5.34,5.35,206224.0,5.35,5.35,5.34,5.35,206224.0
2016-04-29 14:00:00,5.35,5.35,5.34,5.35,218336.0,5.35,5.35,5.34,5.35,218336.0
2016-04-29 14:30:00,5.35,5.35,5.34,5.35,167888.0,5.35,5.35,5.34,5.35,167888.0
2016-04-29 15:00:00,5.35,5.35,5.34,5.35,316216.0,5.35,5.35,5.34,5.35,316216.0
2016-04-29 15:30:00,5.35,5.36,5.35,5.35,896040.0,5.35,5.36,5.35,5.35,896040.0
2016-05-02 09:30:00,5.36,5.38,5.33,5.35,167064.0,5.36,5.38,5.33,5.35,167064.0
2016-05-02 10:00:00,5.35,5.36,5.34,5.34,128968.0,5.35,5.36,5.34,5.34,128968.0
2016-05-02 10:30:00,5.35,5.35,5.34,5.34,159640.0,5.35,5.35,5.34,5.34,159640.0
2016-05-02 11:00:00,5.34,5.35,5.34,5.35,201544.0,5.34,5.35,5.34,5.35,201544.0
2016-05-02 11:30:00,5.35,5.36,5.34,5.35,129240.0,5.35,5.36,5.34,5.35,129240.0
2016-05-02 12:00:00,5.35,5.37,5.35,5.36,173832.0,5.35,5.37,5.35,5.36,173832.0
2016-05-02 12:30:00,5.36,5.36,5.35,5.36,307008.0,5.36,5.36,5.35,5.36,307008.0
2016-05-02 13:00:00,5.36,5.37,5.36,5.37,99360.0,5.36,5.37,5.36,5.37,99360.0
2016-05-02 13:30:00,5.37,5.37,5.37,5.37,226160.0,5.37,5.37,5.37,5.37,226160.0
2016-05-02 14:00:00,5.37,5.39,5.37,5.38,411440.0,5.37,5.39,5.37,5.38,411440.0
2016-05-02 14:30:00,5.38,5.38,5.36,5.37,447024.0,5.38,5.38,5.36,5.37,447024.0
2016-05-02 15:00:00,5.37,5.38,5.37,5.38,345176.0,5.37,5.38,5.37,5.38,345176.0
2016-05-02 15:30:00,5.38,5.38,5.37,5.38,544216.0,5.38,5.38,5.37,5.38,544216.0
2016-05-03 09:30:00,5.33,5.38,5.32,5.33,280808.0,5.33,5.38,5.32,5.33,280808.0
2016-05-03 10:00:00,5.32,5.33,5.32,5.32,299232.0,5.32,5.33,5.32,5.32,299232.0
2016-05-03 10:30:00,5.32,5.32,5.31,5.31,357024.0,5.32,5.32,5.31,5.31,357024.0
2016-05-03 11:00:00,5.31,5.31,5.29,5.29,295856.0,5.31,5.31,5.29,5.29,295856.0
2016-05-03 11:30:00,5.29,5.3,5.28,5.3,138712.0,5.29,5.3,5.28,5.3,138712.0
2016-05-03 12:00:00,5.31,5.31,5.29,5.29,120912.0,5.31,5.31,5.29,5.29,120912.0
2016-05-03 12:30:00,5.29,5.3,5.29,5.3,116728.0,5.29,5.3,5.29,5.3,116728.0
2016-05-03 13:00:00,5.3,5.32,5.3,5.31,156896.0,5.3,5.32,5.3,5.31,156896.0
2016-05-03 13:30:00,5.31,5.32,5.31,5.32,220296.0,5.31,5.32,5.31,5.32,220296.0
2016-05-03 14:00:00,5.31,5.34,5.31,5.32,264408.0,5.31,5.34,5.31,5.32,264408.0
2016-05-03 14:30:00,5.32,5.32,5.3,5.31,120984.0,5.32,5.32,5.3,5.31,120984.0
2016-05-03 15:00:00,5.31,5.32,5.31,5.31,159320.0,5.31,5.32,5.31,5.31,159320.0
2016-05-03 15:30:00,5.31,5.31,5.3,5.31,475256.0,5.31,5.31,5.3,5.31,475256.0
2016-05-04 09:30:00,5.3,5.34,5.3,5.34,123048.0,5.3,5.34,5.3,5.34,123048.0
2016-05-04 10:00:00,5.34,5.35,5.32,5.33,112416.0,5.34,5.35,5.32,5.33,112416.0
2016-05-04 10:30:00,5.33,5.34,5.32,5.32,715608.0,5.33,5.34,5.32,5.32,715608.0
2016-05-04 11:00:00,5.32,5.32,5.29,5.29,239688.0,5.32,5.32,5.29,5.29,239688.0
2016-05-04 11:30:00,5.29,5.3,5.29,5.3,119120.0,5.29,5.3,5.29,5.3,119120.0
2016-05-04 12:00:00,5.3,5.31,5.29,5.31,176952.0,5.3,5.31,5.29,5.31,176952.0
2016-05-04 12:30:00,5.31,5.31,5.3,5.3,194880.0,5.31,5.31,5.3,5.3,194880.0
2016-05-04 13:00:00,5.3,5.31,5.3,5.31,126408.0,5.3,5.31,5.3,5.31,126408.0
2016-05-04 13:30:00,5.31,5.31,5.31,5.31,243400.0,5.31,5.31,5.31,5.31,243400.0
2016-05-04 14:00:00,5.31,5.31,5.3,5.31,242176.0,5.31,5.31,5.3,5.31,242176.0
2016-05-04 14:30:00,5.31,5.31,5.31,5.31,183448.0,5.31,5.31,5.31,5.31,183448.0
2016-05-04 15:00:00,5.31,5.32,5.31,5.32,295304.0,5.31,5.32,5.31,5.32,295304.0
2016-05-04 15:30:00,5.32,5.34,5.32,5.34,1097856.0,5.32,5.34,5.32,5.34,1097856.0
2016-05-05 09:30:00,5.36,5.4,5.34,5.39,538248.0,5.36,5.4,5.34,5.39,538248.0
2016-05-05 10:00:00,5.39,5.42,5.38,5.38,470944.0,5.39,5.42,5.38,5.38,470944.0
2016-05-05 10:30:00,5.38,5.41,5.38,5.41,436384.0,5.38,5.41,5.38,5.41,436384.0
2016-05-05 11:00:00,5.41,5.41,5.37,5.37,331096.0,5.41,5.41,5.37,5.37,331096.0
2016-05-05 11:30:00,5.37,5.4,5.37,5.4,163704.0,5.37,5.4,5.37,5.4,163704.0
2016-05-05 12:00:00,5.39,5.41,5.39,5.4,240672.0,5.39,5.41,5.39,5.4,240672.0
2016-05-05 12:30:00,5.4,5.41,5.4,5.4,266056.0,5.4,5.41,5.4,5.4,266056.0
2016-05-05 13:00:00,5.4,5.4,5.38,5.38,143528.0,5.4,5.4,5.38,5.38,143528.0
2016-05-05 13:30:00,5.38,5.39,5.38,5.39,310200.0,5.38,5.39,5.38,5.39,310200.0
2016-05-05 14:00:00,5.39,5.39,5.38,5.39,186704.0,5.39,5.39,5.38,5.39,186704.0
2016-05-05 14:30:00,5.39,5.4,5.38,5.38,210440.0,5.39,5.4,5.38,5.38,210440.0
2016-05-05 15:00:00,5.38,5.39,5.37,5.38,370960.0,5.38,5.39,5.37,5.38,370960.0
2016-05-05 15:30:00,5.39,5.39,5.37,5.37,1000872.0,5.39,5.39,5.37,5.37,1000872.0
2016-05-06 09:30:00,5.34,5.4,5.32,5.33,151936.0,5.34,5.4,5.32,5.33,151936.0
2016-05-06 10:00:00,5.34,5.35,5.32,5.34,75368.0,5.34,5.35,5.32,5.34,75368.0
2016-05-06 10:30:00,5.33,5.33,5.32,5.32,97376.0,5.33,5.33,5.32,5.32,97376.0
2016-05-06 11:00:00,5.33,5.35,5.33,5.35,94000.0,5.33,5.35,5.33,5.35,94000.0
2016-05-06 11:30:00,5.34,5.35,5.32,5.32,75624.0,5.34,5.35,5.32,5.32,75624.0
2016-05-06 12:00:00,5.32,5.33,5.32,5.32,118544.0,5.32,5.33,5.32,5.32,118544.0
2016-05-06 12:30:00,5.32,5.34,5.32,5.33,84456.0,5.32,5.34,5.32,5.33,84456.0
2016-05-06 13:00:00,5.34,5.34,5.33,5.34,187360.0,5.34,5.34,5.33,5.34,187360.0
2016-05-06 13:30:00,5.33,5.33,5.32,5.33,157016.0,5.33,5.33,5.32,5.33,157016.0
2016-05-06 14:00:00,5.33,5.35,5.33,5.34,260016.0,5.33,5.35,5.33,5.34,260016.0
2016-05-06 14:30:00,5.34,5.36,5.33,5.35,262936.0,5.34,5.36,5.33,5.35,262936.0
2016-05-06 15:00:00,5.35,5.36,5.34,5.35,210960.0,5.35,5.36,5.34,5.35,210960.0
2016-05-06 15:30:00,5.35,5.36,5.34,5.36,480216.0,5.35,5.36,5.34,5.36,480216.0
2016-05-09 09:30:00,5.35,5.4,5.34,5.4,182200.0,5.35,5.4,5.34,5.4,182200.0
2016-05-09 10:00:00,5.4,5.4,5.38,5.38,162736.0,5.4,5.4,5.38,5.38,162736.0
2016-05-09 10:30:00,5.38,5.38,5.37,5.37,108040.0,5.38,5.38,5.37,5.37,108040.0
2016-05-09 11:00:00,5.37,5.37,5.36,5.36,163968.0,5.37,5.37,5.36,5.36,163968.0
2016-05-09 11:30:00,5.36,5.37,5.36,5.37,198832.0,5.36,5.37,5.36,5.37,198832.0
2016-05-09 12:00:00,5.37,5.37,5.36,5.37,201720.0,5.37,5.37,5.36,5.37,201720.0
2016-05-09 12:30:00,5.37,5.39,5.37,5.38,168728.0,5.37,5.39,5.37,5.38,168728.0
2016-05-09 13:00:00,5.39,5.39,5.38,5.39,134928.0,5.39,5.39,5.38,5.39,134928.0
2016-05-09 13:30:00,5.39,5.4,5.38,5.39,111464.0,5.39,5.4,5.38,5.39,111464.0
2016-05-09 14:00:00,5.39,5.4,5.38,5.39,140312.0,5.39,5.4,5.38,5.39,140312.0
2016-05-09 14:30:00,5.39,5.42,5.39,5.42,605568.0,5.39,5.42,5.39,5.42,605568.0
2016-05-09 15:00:00,5.42,5.42,5.41,5.41,148408.0,5.42,5.42,5.41,5.41,148408.0
2016-05-09 15:30:00,5.41,5.41,5.4,5.4,341712.0,5.41,5.41,5.4,5.4,341712.0
2016-05-10 09:30:00,5.43,5.43,5.39,5.43,80472.0,5.43,5.43,5.39,5.43,80472.0
2016-05-10 10:00:00,5.43,5.44,5.43,5.43,137296.0,5.43,5.44,5.43,5.43,137296.0
2016-05-10 10:30:00,5.43,5.44,5.43,5.43,330888.0,5.43,5.44,5.43,5.43,330888.0
2016-05-10 11:00:00,5.44,5.45,5.43,5.44,184432.0,5.44,5.45,5.43,5.44,184432.0
2016-05-10 11:30:00,5.44,5.45,5.44,5.45,68240.0,5.44,5.45,5.44,5.45,68240.0
2016-05-10 12:00:00,5.45,5.48,5.44,5.47,192040.0,5.45,5.48,5.44,5.47,192040.0
2016-05-10 12:30:00,5.47,5.47,5.46,5.46,71024.0,5.47,5.47,5.46,5.46,71024.0
2016-05-10 13:00:00,5.46,5.46,5.45,5.45,136392.0,5.46,5.46,5.45,5.45,136392.0
2016-05-10 13:30:00,5.45,5.46,5.45,5.46,56600.0,5.45,5.46,5.45,5.46,56600.0
2016-05-10 14:00:00,5.46,5.47,5.46,5.47,149696.0,5.46,5.47,5.46,5.47,149696.0
2016-05-10 14:30:00,5.47,5.47,5.46,5.46,183408.0,5.47,5.47,5.46,5.46,183408.0
2016-05-10 15:00:00,5.46,5.47,5.46,5.47,94960.0,5.46,5.47,5.46,5.47,94960.0
2016-05-10 15:30:00,5.47,5.47,5.46,5.46,338176.0,5.47,5.47,5.46,5.46,338176.0
2016-05-11 09:30:00,5.45,5.47,5.41,5.46,99016.0,5.45,5.47,5.41,5.46,99016.0
2016-05-11 10:00:00,5.46,5.47,5.46,5.46,94928.0,5.46,5.47,5.46,5.46,94928.0
2016-05-11 10:30:00,5.47,5.47,5.46,5.46,192776.0,5.47,5.47,5.46,5.46,192776.0
2016-05-11 11:00:00,5.46,5.48,5.45,5.47,255960.0,5.46,5.48,5.45,5.47,255960.0
2016-05-11 11:30:00,5.47,5.48,5.46,5.46,257472.0,5.47,5.48,5.46,5.46,257472.0
2016-05-11 12:00:00,5.46,5.46,5.45,5.45,122928.0,5.46,5.46,5.45,5.45,122928.0
2016-05-11 12:30:00,5.45,5.46,5.45,5.46,60384.0,5.45,5.46,5.45,5.46,60384.0
2016-05-11 13:00:00,5.46,5.46,5.45,5.45,243088.0,5.46,5.46,5.45,5.45,243088.0
2016-05-11 13:30:00,5.45,5.46,5.45,5.45,201224.0,5.45,5.46,5.45,5.45,201224.0
2016-05-11 14:00:00,5.45,5.45,5.43,5.44,189032.0,5.45,5.45,5.43,5.44,189032.0
2016-05-11 14:30:00,5.44,5.44,5.43,5.43,240536.0,5.44,5.44,5.43,5.43,240536.0
2016-05-11 15:00:00,5.43,5.43,5.41,5.41,381728.0,5.43,5.43,5.41,5.41,381728.0
2016-05-11 15:30:00,5.42,5.42,5.41,5.42,542968.0,5.42,5.42,5.41,5.42,542968.0
2016-05-12 09:30:00,5.45,5.46,5.4,5.43,87032.0,5.45,5.46,5.4,5.43,87032.0
2016-05-12 10:00:00,5.43,5.44,5.43,5.43,95000.0,5.43,5.44,5.43,5.43,95000.0
2016-05-12 10:30:00,5.43,5.43,5.41,5.41,160336.0,5.43,5.43,5.41,5.41,160336.0
2016-05-12 11:00:00,5.41,5.41,5.39,5.4,366400.0,5.41,5.41,5.39,5.4,366400.0
2016-05-12 11:30:00,5.4,5.4,5.38,5.38,172064.0,5.4,5.4,5.38,5.38,172064.0
2016-05-12 12:00:00,5.38,5.4,5.37,5.39,186384.0,5.38,5.4,5.37,5.39,186384.0
2016-05-12 12:30:00,5.39,5.39,5.38,5.39,126936.0,5.39,5.39,5.38,5.39,126936.0
2016-05-12 13:00:00,5.39,5.39,5.38,5.39,126032.0,5.39,5.39,5.38,5.39,126032.0
2016-05-12 13:30:00,5.39,5.39,5.38,5.39,128912.0,5.39,5.39,5.38,5.39,128912.0
2016-05-12 14:00:00,5.39,5.42,5.39,5.42,304096.0,5.39,5.42,5.39,5.42,304096.0
2016-05-12 14:30:00,5.41,5.42,5.41,5.42,335776.0,5.41,5.42,5.41,5.42,335776.0
2016-05-12 15:00:00,5.42,5.42,5.41,5.42,344368.0,5.42,5.42,5.41,5.42,344368.0
2016-05-12 15:30:00,5.42,5.42,5.4,5.41,634976.0,5.42,5.42,5.4,5.41,634976.0
2016-05-13 09:30:00,5.42,5.42,5.35,5.37,285240.0,5.42,5.42,5.35,5.37,285240.0
2016-05-13 10:00:00,5.37,5.38,5.35,5.35,190000.0,5.37,5.38,5.35,5.35,190000.0
2016-05-13 10:30:00,5.35,5.36,5.34,5.36,355272.0,5.35,5.36,5.34,5.36,355272.0
2016-05-13 11:00:00,5.36,5.38,5.36,5.38,316648.0,5.36,5.38,5.36,5.38,316648.0
2016-05-13 11:30:00,5.38,5.38,5.36,5.36,164904.0,5.38,5.38,5.36,5.36,164904.0
2016-05-13 12:00:00,5.36,5.36,5.36,5.36,143208.0,5.36,5.36,5.36,5.36,143208.0
2016-05-13 12:30:00,5.36,5.36,5.35,5.36,101368.0,5.36,5.36,5.35,5.36,101368.0
2016-05-13 13:00:00,5.36,5.36,5.34,5.34,129704.0,5.36,5.36,5.34,5.34,129704.0
2016-05-13 13:30:00,5.34,5.35,5.33,5.33,148352.0,5.34,5.35,5.33,5.33,148352.0
2016-05-13 14:00:00,5.33,5.33,5.31,5.32,170952.0,5.33,5.33,5.31,5.32,170952.0
2016-05-13 14:30:00,5.32,5.33,5.31,5.33,198528.0,5.32,5.33,5.31,5.33,198528.0
2016-05-13 15:00:00,5.33,5.33,5.32,5.33,279472.0,5.33,5.33,5.32,5.33,279472.0
2016-05-13 15:30:00,5.33,5.35,5.32,5.34,1064176.0,5.33,5.35,5.32,5.34,1064176.0
2016-05-16 09:30:00,5.35,5.38,5.32,5.35,281528.0,5.35,5.38,5.32,5.35,281528.0
2016-05-16 10:00:00,5.35,5.37,5.35,5.37,204112.0,5.35,5.37,5.35,5.37,204112.0
2016-05-16 10:30:00,5.37,5.39,5.37,5.39,142704.0,5.37,5.39,5.37,5.39,142704.0
2016-05-16 11:00:00,5.39,5.4,5.39,5.4,170360.0,5.39,5.4,5.39,5.4,170360.0
2016-05-16 11:30:00,5.4,5.42,5.4,5.42,122040.0,5.4,5.42,5.4,5.42,122040.0
2016-05-16 12:00:00,5.42,5.42,5.41,5.41,141800.0,5.42,5.42,5.41,5.41,141800.0
2016-05-16 12:30:00,5.41,5.41,5.4,5.41,165896.0,5.41,5.41,5.4,5.41,165896.0
2016-05-16 13:00:00,5.41,5.42,5.41,5.42,40576.0,5.41,5.42,5.41,5.42,40576.0
2016-05-16 13:30:00,5.42,5.43,5.42,5.43,95816.0,5.42,5.43,5.42,5.43,95816.0
2016-05-16 14:00:00,5.43,5.44,5.43,5.44,102056.0,5.43,5.44,5.43,5.44,102056.0
2016-05-16 14:30:00,5.44,5.44,5.43,5.43,129776.0,5.44,5.44,5.43,5.43,129776.0
2016-05-16 15:00:00,5.43,5.44,5.43,5.44,193536.0,5.43,5.44,5.43,5.44,193536.0
2016-05-16 15:30:00,5.44,5.44,5.43,5.43,555456.0,5.44,5.44,5.43,5.43,555456.0
2016-05-17 09:30:00,5.43,5.46,5.38,5.43,144304.0,5.43,5.46,5.38,5.43,144304.0
2016-05-17 10:00:00,5.43,5.43,5.41,5.43,216888.0,5.43,5.43,5.41,5.43,216888.0
2016-05-17 10:30:00,5.43,5.43,5.42,5.43,83568.0,5.43,5.43,5.42,5.43,83568.0
2016-05-17 11:00:00,5.43,5.45,5.43,5.44,187240.0,5.43,5.45,5.43,5.44,187240.0
2016-05-17 11:30:00,5.44,5.46,5.44,5.45,472832.0,5.44,5.46,5.44,5.45,472832.0
2016-05-17 12:00:00,5.45,5.45,5.42,5.43,163568.0,5.45,5.45,5.42,5.43,163568.0
2016-05-17 12:30:00,5.43,5.43,5.41,5.41,103056.0,5.43,5.43,5.41,5.41,103056.0
2016-05-17 13:00:00,5.41,5.41,5.4,5.41,124104.0,5.41,5.41,5.4,5.41,124104.0
2016-05-17 13:30:00,5.41,5.41,5.39,5.39,126088.0,5.41,5.41,5.39,5.39,126088.0
2016-05-17 14:00:00,5.39,5.4,5.37,5.38,599560.0,5.39,5.4,5.37,5.38,599560.0
2016-05-17 14:30:00,5.38,5.39,5.37,5.39,662896.0,5.38,5.39,5.37,5.39,662896.0
2016-05-17 15:00:00,5.39,5.4,5.38,5.38,500232.0,5.39,5.4,5.38,5.38,500232.0
2016-05-17 15:30:00,5.38,5.41,5.38,5.39,985848.0,5.38,5.41,5.38,5.39,985848.0
2016-05-18 09:30:00,5.39,5.42,5.38,5.41,168176.0,5.39,5.42,5.38,5.41,168176.0
2016-05-18 10:00:00,5.41,5.42,5.4,5.42,115896.0,5.41,5.42,5.4,5.42,115896.0
2016-05-18 10:30:00,5.41,5.43,5.41,5.41,451168.0,5.41,5.43,5.41,5.41,451168.0
2016-05-18 11:00:00,5.41,5.43,5.41,5.42,171224.0,5.41,5.43,5.41,5.42,171224.0
2016-05-18 11:30:00,5.42,5.43,5.41,5.41,148272.0,5.42,5.43,5.41,5.41,148272.0
2016-05-18 12:00:00,5.41,5.42,5.41,5.42,73672.0,5.41,5.42,5.41,5.42,73672.0
2016-05-18 12:30:00,5.42,5.43,5.42,5.43,184328.0,5.42,5.43,5.42,5.43,184328.0
2016-05-18 13:00:00,5.43,5.44,5.42,5.43,110776.0,5.43,5.44,5.42,5.43,110776.0
2016-05-18 13:30:00,5.43,5.46,5.43,5.45,270120.0,5.43,5.46,5.43,5.45,270120.0
2016-05-18 14:00:00,5.44,5.44,5.4,5.4,431760.0,5.44,5.44,5.4,5.4,431760.0
2016-05-18 14:30:00,5.4,5.42,5.39,5.41,440600.0,5.4,5.42,5.39,5.41,440600.0
2016-05-18 15:00:00,5.41,5.42,5.4,5.4,311024.0,5.41,5.42,5.4,5.4,311024.0
2016-05-18 15:30:00,5.4,5.42,5.39,5.41,495248.0,5.4,5.42,5.39,5.41,495248.0
2016-05-19 09:30:00,5.4,5.42,5.35,5.37,146648.0,5.4,5.42,5.35,5.37,146648.0
2016-05-19 10:00:00,5.37,5.37,5.34,5.36,143368.0,5.37,5.37,5.34,5.36,143368.0
2016-05-19 10:30:00,5.35,5.35,5.33,5.33,417176.0,5.35,5.35,5.33,5.33,417176.0
2016-05-19 11:00:00,5.33,5.33,5.31,5.31,204040.0,5.33,5.33,5.31,5.31,204040.0
2016-05-19 11:30:00,5.31,5.32,5.3,5.3,287488.0,5.31,5.32,5.3,5.3,287488.0
2016-05-19 12:00:00,5.3,5.32,5.3,5.31,201336.0,5.3,5.32,5.3,5.31,201336.0
2016-05-19 12:30:00,5.31,5.31,5.3,5.31,183640.0,5.31,5.31,5.3,5.31,183640.0
2016-05-19 13:00:00,5.31,5.31,5.3,5.3,177016.0,5.31,5.31,5.3,5.3,177016.0
2016-05-19 13:30:00,5.31,5.31,5.3,5.3,390616.0,5.31,5.31,5.3,5.3,390616.0
2016-05-19 14:00:00,5.3,5.33,5.3,5.32,496920.0,5.3,5.33,5.3,5.32,496920.0
2016-05-19 14:30:00,5.32,5.32,5.31,5.31,447256.0,5.32,5.32,5.31,5.31,447256.0
2016-05-19 15:00:00,5.31,5.34,5.31,5.33,593832.0,5.31,5.34,5.31,5.33,593832.0
2016-05-19 15:30:00,5.33,5.34,5.33,5.33,741456.0,5.33,5.34,5.33,5.33,741456.0
2016-05-20 09:30:00,5.36,5.39,5.33,5.37,103256.0,5.36,5.39,5.33,5.37,103256.0
2016-05-20 10:00:00,5.38,5.41,5.38,5.4,168864.0,5.38,5.41,5.38,5.4,168864.0
2016-05-20 10:30:00,5.4,5.41,5.4,5.4,190720.0,5.4,5.41,5.4,5.4,190720.0
2016-05-20 11:00:00,5.4,5.41,5.4,5.41,283520.0,5.4,5.41,5.4,5.41,283520.0
2016-05-20 11:30:00,5.42,5.42,5.41,5.41,181424.0,5.42,5.42,5.41,5.41,181424.0
2016-05-20 12:00:00,5.41,5.42,5.41,5.42,72800.0,5.41,5.42,5.41,5.42,72800.0
2016-05-20 12:30:00,5.42,5.42,5.41,5.41,79000.0,5.42,5.42,5.41,5.41,79000.0
2016-05-20 13:00:00,5.41,5.41,5.41,5.41,371032.0,5.41,5.41,5.41,5.41,371032.0
2016-05-20 13:30:00,5.41,5.41,5.4,5.41,121304.0,5.41,5.41,5.4,5.41,121304.0
2016-05-20 14:00:00,5.41,5.41,5.4,5.41,180032.0,5.41,5.41,5.4,5.41,180032.0
2016-05-20 14:30:00,5.41,5.42,5.41,5.41,268832.0,5.41,5.42,5.41,5.41,268832.0
2016-05-20 15:00:00,5.41,5.42,5.4,5.41,364792.0,5.41,5.42,5.4,5.41,364792.0
2016-05-20 15:30:00,5.41,5.43,5.41,5.43,909752.0,5.41,5.43,5.41,5.43,909752.0
2016-05-23 09:30:00,5.43,5.49,5.4,5.46,901968.0,5.43,5.49,5.4,5.46,901968.0
2016-05-23 10:00:00,5.46,5.48,5.46,5.48,155840.0,5.46,5.48,5.46,5.48,155840.0
2016-05-23 10:30:00,5.48,5.48,5.46,5.46,117080.0,5.48,5.48,5.46,5.46,117080.0
2016-05-23 11:00:00,5.46,5.47,5.46,5.47,696968.0,5.46,5.47,5.46,5.47,696968.0
2016-05-23 11:30:00,5.47,5.47,5.45,5.46,175160.0,5.47,5.47,5.45,5.46,175160.0
2016-05-23 12:00:00,5.46,5.47,5.45,5.46,126048.0,5.46,5.47,5.45,5.46,126048.0
2016-05-23 12:30:00,5.46,5.47,5.46,5.46,69704.0,5.46,5.47,5.46,5.46,69704.0
2016-05-23 13:00:00,5.46,5.47,5.46,5.47,111512.0,5.46,5.47,5.46,5.47,111512.0
2016-05-23 13:30:00,5.47,5.47,5.45,5.45,642720.0,5.47,5.47,5.45,5.45,642720.0
2016-05-23 14:00:00,5.45,5.45,5.44,5.45,373240.0,5.45,5.45,5.44,5.45,373240.0
2016-05-23 14:30:00,5.45,5.45,5.43,5.43,188424.0,5.45,5.45,5.43,5.43,188424.0
2016-05-23 15:00:00,5.43,5.44,5.43,5.43,293232.0,5.43,5.44,5.43,5.43,293232.0
2016-05-23 15:30:00,5.43,5.43,5.42,5.42,353752.0,5.43,5.43,5.42,5.42,353752.0
2016-05-24 09:30:00,5.46,5.5,5.41,5.46,754064.0,5.46,5.5,5.41,5.46,754064.0
2016-05-24 10:00:00,5.46,5.48,5.45,5.47,526504.0,5.46,5.48,5.45,5.47,526504.0
2016-05-24 10:30:00,5.47,5.49,5.47,5.48,286680.0,5.47,5.49,5.47,5.48,286680.0
2016-05-24 11:00:00,5.49,5.49,5.47,5.48,104432.0,5.49,5.49,5.47,5.48,104432.0
2016-05-24 11:30:00,5.48,5.49,5.48,5.48,215584.0,5.48,5.49,5.48,5.48,215584.0
2016-05-24 12:00:00,5.48,5.49,5.48,5.48,376408.0,5.48,5.49,5.48,5.48,376408.0
2016-05-24 12:30:00,5.48,5.49,5.48,5.48,280920.0,5.48,5.49,5.48,5.48,280920.0
2016-05-24 13:00:00,5.48,5.49,5.48,5.48,241680.0,5.48,5.49,5.48,5.48,241680.0
2016-05-24 13:30:00,5.48,5.49,5.47,5.47,521880.0,5.48,5.49,5.47,5.47,521880.0
2016-05-24 14:00:00,5.47,5.48,5.46,5.47,370680.0,5.47,5.48,5.46,5.47,370680.0
2016-05-24 14:30:00,5.47,5.48,5.47,5.47,258336.0,5.47,5.48,5.47,5.47,258336.0
2016-05-24 15:00:00,5.47,5.5,5.47,5.5,521152.0,5.47,5.5,5.47,5.5,521152.0
2016-05-24 15:30:00,5.5,5.51,5.49,5.51,663272.0,5.5,5.51,5.49,5.51,663272.0
2016-05-25 09:30:00,5.52,5.55,5.47,5.5,937560.0,5.52,5.55,5.47,5.5,937560.0
2016-05-25 10:00:00,5.5,5.5,5.48,5.48,396000.0,5.5,5.5,5.48,5.48,396000.0
2016-05-25 10:30:00,5.48,5.5,5.48,5.49,408488.0,5.48,5.5,5.48,5.49,408488.0
2016-05-25 11:00:00,5.49,5.51,5.49,5.5,1003192.0,5.49,5.51,5.49,5.5,1003192.0
2016-05-25 11:30:00,5.5,5.51,5.49,5.51,191472.0,5.5,5.51,5.49,5.51,191472.0
2016-05-25 12:00:00,5.51,5.51,5.5,5.51,193024.0,5.51,5.51,5.5,5.51,193024.0
2016-05-25 12:30:00,5.5,5.51,5.5,5.5,157808.0,5.5,5.51,5.5,5.5,157808.0
2016-05-25 13:00:00,5.5,5.52,5.5,5.51,187448.0,5.5,5.52,5.5,5.51,187448.0
2016-05-25 13:30:00,5.51,5.52,5.5,5.51,246928.0,5.51,5.52,5.5,5.51,246928.0
2016-05-25 14:00:00,5.51,5.51,5.5,5.5,828200.0,5.51,5.51,5.5,5.5,828200.0
2016-05-25 14:30:00,5.5,5.51,5.5,5.51,341040.0,5.5,5.51,5.5,5.51,341040.0
2016-05-25 15:00:00,5.5,5.51,5.5,5.5,947912.0,5.5,5.51,5.5,5.5,947912.0
2016-05-25 15:30:00,5.5,5.51,5.48,5.48,2022040.0,5.5,5.51,5.48,5.48,2022040.0
2016-05-26 09:30:00,5.75,6.0,5.75,5.99,4979264.0,5.75,6.0,5.75,5.99,4979264.0
2016-05-26 10:00:00,5.99,6.07,5.96,6.05,2344664.0,5.99,6.07,5.96,6.05,2344664.0
2016-05-26 10:30:00,6.05,6.06,6.01,6.03,1023392.0,6.05,6.06,6.01,6.03,1023392.0
2016-05-26 11:00:00,6.03,6.03,5.97,5.98,749192.0,6.03,6.03,5.97,5.98,749192.0
2016-05-26 11:30:00,5.98,6.03,5.95,5.97,975880.0,5.98,6.03,5.95,5.97,975880.0
2016-05-26 12:00:00,5.97,5.99,5.95,5.99,822712.0,5.97,5.99,5.95,5.99,822712.0
2016-05-26 12:30:00,5.99,6.0,5.97,5.98,565552.0,5.99,6.0,5.97,5.98,565552.0
2016-05-26 13:00:00,5.98,6.03,5.98,6.02,580080.0,5.98,6.03,5.98,6.02,580080.0
2016-05-26 13:30:00,6.02,6.03,6.02,6.02,523208.0,6.02,6.03,6.02,6.02,523208.0
2016-05-26 14:00:00,6.02,6.02,6.0,6.01,548040.0,6.02,6.02,6.0,6.01,548040.0
2016-05-26 14:30:00,6.01,6.07,6.01,6.03,746848.0,6.01,6.07,6.01,6.03,746848.0
2016-05-26 15:00:00,6.03,6.05,6.01,6.02,1024480.0,6.03,6.05,6.01,6.02,1024480.0
2016-05-26 15:30:00,6.01,6.03,5.99,6.02,2630728.0,6.01,6.03,5.99,6.02,2630728.0
2016-05-27 09:30:00,6.0,6.14,5.98,6.05,1624848.0,6.0,6.14,5.98,6.05,1624848.0
2016-05-27 10:00:00,6.06,6.1,6.06,6.09,792832.0,6.06,6.1,6.06,6.09,792832.0
2016-05-27 10:30:00,6.08,6.09,6.06,6.06,997104.0,6.08,6.09,6.06,6.06,997104.0
2016-05-27 11:00:00,6.06,6.08,6.06,6.08,500632.0,6.06,6.08,6.06,6.08,500632.0
2016-05-27 11:30:00,6.08,6.09,6.07,6.08,566696.0,6.08,6.09,6.07,6.08,566696.0
2016-05-27 12:00:00,6.08,6.1,6.07,6.1,344512.0,6.08,6.1,6.07,6.1,344512.0
2016-05-27 12:30:00,6.1,6.1,6.08,6.09,387888.0,6.1,6.1,6.08,6.09,387888.0
2016-05-27 13:00:00,6.09,6.09,6.08,6.08,330440.0,6.09,6.09,6.08,6.08,330440.0
2016-05-27 13:30:00,6.08,6.1,6.08,6.1,287232.0,6.08,6.1,6.08,6.1,287232.0
2016-05-27 14:00:00,6.1,6.13,6.1,6.12,442232.0,6.1,6.13,6.1,6.12,442232.0
2016-05-27 14:30:00,6.12,6.14,6.12,6.13,707240.0,6.12,6.14,6.12,6.13,707240.0
2016-05-27 15:00:00,6.13,6.14,6.11,6.12,787952.0,6.13,6.14,6.11,6.12,787952.0
2016-05-27 15:30:00,6.12,6.12,6.1,6.11,2158824.0,6.12,6.12,6.1,6.11,2158824.0
2016-05-31 09:30:00,6.16,6.24,6.12,6.13,345624.0,6.16,6.24,6.12,6.13,345624.0
2016-05-31 10:00:00,6.13,6.15,6.12,6.14,213584.0,6.13,6.15,6.12,6.14,213584.0
2016-05-31 10:30:00,6.14,6.16,6.11,6.11,285184.0,6.14,6.16,6.11,6.11,285184.0
2016-05-31 11:00:00,6.11,6.13,6.09,6.13,371192.0,6.11,6.13,6.09,6.13,371192.0
2016-05-31 11:30:00,6.13,6.13,6.11,6.12,277160.0,6.13,6.13,6.11,6.12,277160.0
2016-05-31 12:00:00,6.13,6.14,6.12,6.14,317976.0,6.13,6.14,6.12,6.14,317976.0
2016-05-31 12:30:00,6.14,6.15,6.14,6.14,154224.0,6.14,6.15,6.14,6.14,154224.0
2016-05-31 13:00:00,6.14,6.16,6.14,6.16,173592.0,6.14,6.16,6.14,6.16,173592.0
2016-05-31 13:30:00,6.16,6.16,6.16,6.16,174992.0,6.16,6.16,6.16,6.16,174992.0
2016-05-31 14:00:00,6.16,6.16,6.14,6.16,375840.0,6.16,6.16,6.14,6.16,375840.0
2016-05-31 14:30:00,6.16,6.16,6.15,6.16,252568.0,6.16,6.16,6.15,6.16,252568.0
2016-05-31 15:00:00,6.16,6.17,6.16,6.17,448216.0,6.16,6.17,6.16,6.17,448216.0
2016-05-31 15:30:00,6.17,6.19,6.17,6.19,1396072.0,6.17,6.19,6.17,6.19,1396072.0
2016-06-01 09:30:00,6.22,6.24,6.17,6.18,3870568.0,6.22,6.24,6.17,6.18,3870568.0
2016-06-01 10:00:00,6.18,6.21,6.17,6.17,811864.0,6.18,6.21,6.17,6.17,811864.0
2016-06-01 10:30:00,6.17,6.17,6.15,6.17,1179632.0,6.17,6.17,6.15,6.17,1179632.0
2016-06-01 11:00:00,6.17,6.18,6.17,6.17,318264.0,6.17,6.18,6.17,6.17,318264.0
2016-06-01 11:30:00,6.18,6.18,6.16,6.18,356544.0,6.18,6.18,6.16,6.18,356544.0
2016-06-01 12:00:00,6.18,6.19,6.18,6.18,310952.0,6.18,6.19,6.18,6.18,310952.0
2016-06-01 12:30:00,6.18,6.19,6.17,6.18,173544.0,6.18,6.19,6.17,6.18,173544.0
2016-06-01 13:00:00,6.19,6.19,6.17,6.18,492824.0,6.19,6.19,6.17,6.18,492824.0
2016-06-01 13:30:00,6.18,6.19,6.17,6.18,206304.0,6.18,6.19,6.17,6.18,206304.0
2016-06-01 14:00:00,6.18,6.19,6.18,6.18,744536.0,6.18,6.19,6.18,6.18,744536.0
2016-06-01 14:30:00,6.18,6.18,6.17,6.18,262520.0,6.18,6.18,6.17,6.18,262520.0
2016-06-01 15:00:00,6.18,6.19,6.17,6.18,410576.0,6.18,6.19,6.17,6.18,410576.0
2016-06-01 15:30:00,6.18,6.19,6.17,6.17,2748152.0,6.18,6.19,6.17,6.17,2748152.0
2016-06-02 09:30:00,6.17,6.18,6.12,6.16,245680.0,6.17,6.18,6.12,6.16,245680.0
2016-06-02 10:00:00,6.16,6.16,6.15,6.15,310544.0,6.16,6.16,6.15,6.15,310544.0
2016-06-02 10:30:00,6.15,6.16,6.15,6.15,362656.0,6.15,6.16,6.15,6.15,362656.0
2016-06-02 11:00:00,6.15,6.16,6.15,6.16,415216.0,6.15,6.16,6.15,6.16,415216.0
2016-06-02 11:30:00,6.16,6.16,6.15,6.16,251688.0,6.16,6.16,6.15,6.16,251688.0
2016-06-02 12:00:00,6.16,6.16,6.15,6.15,792760.0,6.16,6.16,6.15,6.15,792760.0
2016-06-02 12:30:00,6.15,6.16,6.15,6.16,116888.0,6.15,6.16,6.15,6.16,116888.0
2016-06-02 13:00:00,6.16,6.16,6.15,6.15,151232.0,6.16,6.16,6.15,6.15,151232.0
2016-06-02 13:30:00,6.15,6.18,6.15,6.18,371992.0,6.15,6.18,6.15,6.18,371992.0
2016-06-02 14:00:00,6.18,6.19,6.18,6.18,309360.0,6.18,6.19,6.18,6.18,309360.0
2016-06-02 14:30:00,6.18,6.18,6.16,6.17,468920.0,6.18,6.18,6.16,6.17,468920.0
2016-06-02 15:00:00,6.17,6.19,6.17,6.18,535576.0,6.17,6.19,6.17,6.18,535576.0
2016-06-02 15:30:00,6.18,6.18,6.17,6.18,1399824.0,6.18,6.18,6.17,6.18,1399824.0
2016-06-03 09:30:00,6.18,6.22,6.13,6.15,154336.0,6.18,6.22,6.13,6.15,154336.0
2016-06-03 10:00:00,6.15,6.15,6.1,6.11,371544.0,6.15,6.15,6.1,6.11,371544.0
2016-06-03 10:30:00,6.11,6.12,6.11,6.11,282352.0,6.11,6.12,6.11,6.11,282352.0
2016-06-03 11:00:00,6.11,6.11,6.1,6.1,145720.0,6.11,6.11,6.1,6.1,145720.0
2016-06-03 11:30:00,6.1,6.12,6.09,6.11,381992.0,6.1,6.12,6.09,6.11,381992.0
2016-06-03 12:00:00,6.11,6.11,6.1,6.1,106960.0,6.11,6.11,6.1,6.1,106960.0
2016-06-03 12:30:00,6.1,6.11,6.09,6.1,91640.0,6.1,6.11,6.09,6.1,91640.0
2016-06-03 13:00:00,6.1,6.11,6.1,6.11,90080.0,6.1,6.11,6.1,6.11,90080.0
2016-06-03 13:30:00,6.11,6.11,6.1,6.11,90768.0,6.11,6.11,6.1,6.11,90768.0
2016-06-03 14:00:00,6.11,6.11,6.1,6.11,178624.0,6.11,6.11,6.1,6.11,178624.0
2016-06-03 14:30:00,6.11,6.12,6.11,6.11,344872.0,6.11,6.12,6.11,6.11,344872.0
2016-06-03 15:00:00,6.11,6.12,6.11,6.11,280688.0,6.11,6.12,6.11,6.11,280688.0
2016-06-03 15:30:00,6.11,6.11,6.1,6.1,647240.0,6.11,6.11,6.1,6.1,647240.0
2016-06-06 09:30:00,6.11,6.15,6.07,6.14,215960.0,6.11,6.15,6.07,6.14,215960.0
2016-06-06 10:00:00,6.13,6.14,6.11,6.11,183240.0,6.13,6.14,6.11,6.11,183240.0
2016-06-06 10:30:00,6.11,6.12,6.1,6.11,154080.0,6.11,6.12,6.1,6.11,154080.0
2016-06-06 11:00:00,6.11,6.12,6.1,6.11,127520.0,6.11,6.12,6.1,6.11,127520.0
2016-06-06 11:30:00,6.11,6.13,6.11,6.12,159256.0,6.11,6.13,6.11,6.12,159256.0
2016-06-06 12:00:00,6.12,6.13,6.12,6.12,177968.0,6.12,6.13,6.12,6.12,177968.0
2016-06-06 12:30:00,6.12,6.13,6.11,6.12,105864.0,6.12,6.13,6.11,6.12,105864.0
2016-06-06 13:00:00,6.12,6.14,6.12,6.13,144160.0,6.12,6.14,6.12,6.13,144160.0
2016-06-06 13:30:00,6.13,6.14,6.13,6.14,139200.0,6.13,6.14,6.13,6.14,139200.0
2016-06-06 14:00:00,6.14,6.15,6.13,6.15,222120.0,6.14,6.15,6.13,6.15,222120.0
2016-06-06 14:30:00,6.15,6.15,6.14,6.14,155328.0,6.15,6.15,6.14,6.14,155328.0
2016-06-06 15:00:00,6.14,6.15,6.14,6.14,217760.0,6.14,6.15,6.14,6.14,217760.0
2016-06-06 15:30:00,6.14,6.15,6.13,6.13,1151712.0,6.14,6.15,6.13,6.13,1151712.0
2016-06-07 09:30:00,6.13,6.18,6.1,6.18,1257976.0,6.13,6.18,6.1,6.18,1257976.0
2016-06-07 10:00:00,6.19,6.19,6.16,6.17,92720.0,6.19,6.19,6.16,6.17,92720.0
2016-06-07 10:30:00,6.17,6.17,6.16,6.17,119168.0,6.17,6.17,6.16,6.17,119168.0
2016-06-07 11:00:00,6.17,6.17,6.16,6.17,122152.0,6.17,6.17,6.16,6.17,122152.0
2016-06-07 11:30:00,6.17,6.17,6.16,6.16,195816.0,6.17,6.17,6.16,6.16,195816.0
2016-06-07 12:00:00,6.16,6.17,6.16,6.16,158592.0,6.16,6.17,6.16,6.16,158592.0
2016-06-07 12:30:00,6.17,6.17,6.16,6.16,279344.0,6.17,6.17,6.16,6.16,279344.0
2016-06-07 13:00:00,6.16,6.18,6.16,6.17,414464.0,6.16,6.18,6.16,6.17,414464.0
2016-06-07 13:30:00,6.17,6.17,6.16,6.16,470752.0,6.17,6.17,6.16,6.16,470752.0
2016-06-07 14:00:00,6.16,6.16,6.16,6.16,410464.0,6.16,6.16,6.16,6.16,410464.0
2016-06-07 14:30:00,6.16,6.17,6.16,6.16,158664.0,6.16,6.17,6.16,6.16,158664.0
2016-06-07 15:00:00,6.16,6.18,6.16,6.18,167064.0,6.16,6.18,6.16,6.18,167064.0
2016-06-07 15:30:00,6.17,6.18,6.16,6.17,349016.0,6.17,6.18,6.16,6.17,349016.0
2016-06-08 09:30:00,6.16,6.19,6.1,6.16,997888.0,6.16,6.19,6.1,6.16,997888.0
2016-06-08 10:00:00,6.17,6.18,6.16,6.17,202720.0,6.17,6.18,6.16,6.17,202720.0
2016-06-08 10:30:00,6.17,6.17,6.15,6.16,463760.0,6.17,6.17,6.15,6.16,463760.0
2016-06-08 11:00:00,6.16,6.17,6.16,6.17,225312.0,6.16,6.17,6.16,6.17,225312.0
2016-06-08 11:30:00,6.17,6.18,6.16,6.17,103328.0,6.17,6.18,6.16,6.17,103328.0
2016-06-08 12:00:00,6.17,6.18,6.17,6.18,86528.0,6.17,6.18,6.17,6.18,86528.0
2016-06-08 12:30:00,6.18,6.18,6.17,6.18,190872.0,6.18,6.18,6.17,6.18,190872.0
2016-06-08 13:00:00,6.18,6.18,6.17,6.17,158624.0,6.18,6.18,6.17,6.17,158624.0
2016-06-08 13:30:00,6.17,6.18,6.17,6.18,750728.0,6.17,6.18,6.17,6.18,750728.0
2016-06-08 14:00:00,6.18,6.18,6.17,6.18,380896.0,6.18,6.18,6.17,6.18,380896.0
2016-06-08 14:30:00,6.18,6.2,6.18,6.19,208720.0,6.18,6.2,6.18,6.19,208720.0
2016-06-08 15:00:00,6.19,6.2,6.17,6.19,553824.0,6.19,6.2,6.17,6.19,553824.0
2016-06-08 15:30:00,6.19,6.21,6.19,6.21,1419688.0,6.19,6.21,6.19,6.21,1419688.0
2016-06-09 09:30:00,6.18,6.2,6.11,6.19,170208.0,6.18,6.2,6.11,6.19,170208.0
2016-06-09 10:00:00,6.19,6.2,6.18,6.19,84408.0,6.19,6.2,6.18,6.19,84408.0
2016-06-09 10:30:00,6.19,6.21,6.19,6.2,127720.0,6.19,6.21,6.19,6.2,127720.0
2016-06-09 11:00:00,6.2,6.21,6.19,6.21,157152.0,6.2,6.21,6.19,6.21,157152.0
2016-06-09 11:30:00,6.21,6.21,6.2,6.2,111552.0,6.21,6.21,6.2,6.2,111552.0
2016-06-09 12:00:00,6.2,6.21,6.2,6.21,109312.0,6.2,6.21,6.2,6.21,109312.0
2016-06-09 12:30:00,6.21,6.22,6.2,6.22,87944.0,6.21,6.22,6.2,6.22,87944.0
2016-06-09 13:00:00,6.22,6.22,6.21,6.21,175368.0,6.22,6.22,6.21,6.21,175368.0
2016-06-09 13:30:00,6.21,6.21,6.2,6.21,86240.0,6.21,6.21,6.2,6.21,86240.0
2016-06-09 14:00:00,6.21,6.21,6.2,6.2,88448.0,6.21,6.21,6.2,6.2,88448.0
2016-06-09 14:30:00,6.2,6.22,6.2,6.22,108312.0,6.2,6.22,6.2,6.22,108312.0
2016-06-09 15:00:00,6.22,6.24,6.22,6.24,761104.0,6.22,6.24,6.22,6.24,761104.0
2016-06-09 15:30:00,6.24,6.26,6.24,6.25,2075696.0,6.24,6.26,6.24,6.25,2075696.0
2016-06-10 09:30:00,6.19,6.19,6.13,6.17,191728.0,6.19,6.19,6.13,6.17,191728.0
2016-06-10 10:00:00,6.17,6.18,6.16,6.17,383312.0,6.17,6.18,6.16,6.17,383312.0
2016-06-10 10:30:00,6.18,6.18,6.16,6.17,151032.0,6.18,6.18,6.16,6.17,151032.0
2016-06-10 11:00:00,6.18,6.2,6.17,6.18,432352.0,6.18,6.2,6.17,6.18,432352.0
2016-06-10 11:30:00,6.18,6.18,6.16,6.17,196792.0,6.18,6.18,6.16,6.17,196792.0
2016-06-10 12:00:00,6.16,6.17,6.15,6.15,518416.0,6.16,6.17,6.15,6.15,518416.0
2016-06-10 12:30:00,6.15,6.16,6.14,6.14,509400.0,6.15,6.16,6.14,6.14,509400.0
2016-06-10 13:00:00,6.14,6.15,6.14,6.15,502608.0,6.14,6.15,6.14,6.15,502608.0
2016-06-10 13:30:00,6.15,6.15,6.13,6.13,408976.0,6.15,6.15,6.13,6.13,408976.0
2016-06-10 14:00:00,6.13,6.13,6.12,6.13,202560.0,6.13,6.13,6.12,6.13,202560.0
2016-06-10 14:30:00,6.12,6.14,6.12,6.13,267160.0,6.12,6.14,6.12,6.13,267160.0
2016-06-10 15:00:00,6.13,6.13,6.12,6.13,428136.0,6.13,6.13,6.12,6.13,428136.0
2016-06-10 15:30:00,6.13,6.13,6.12,6.13,845424.0,6.13,6.13,6.12,6.13,845424.0
2016-06-13 09:30:00,6.1,6.12,6.07,6.12,231208.0,6.1,6.12,6.07,6.12,231208.0
2016-06-13 10:00:00,6.12,6.14,6.11,6.13,566464.0,6.12,6.14,6.11,6.13,566464.0
2016-06-13 10:30:00,6.13,6.13,6.12,6.12,642304.0,6.13,6.13,6.12,6.12,642304.0
2016-06-13 11:00:00,6.12,6.13,6.12,6.13,623552.0,6.12,6.13,6.12,6.13,623552.0
2016-06-13 11:30:00,6.13,6.13,6.11,6.11,383576.0,6.13,6.13,6.11,6.11,383576.0
2016-06-13 12:00:00,6.11,6.13,6.11,6.13,115208.0,6.11,6.13,6.11,6.13,115208.0
2016-06-13 12:30:00,6.13,6.14,6.13,6.14,107736.0,6.13,6.14,6.13,6.14,107736.0
2016-06-13 13:00:00,6.14,6.14,6.12,6.13,84552.0,6.14,6.14,6.12,6.13,84552.0
2016-06-13 13:30:00,6.13,6.13,6.11,6.12,290600.0,6.13,6.13,6.11,6.12,290600.0
2016-06-13 14:00:00,6.12,6.13,6.11,6.11,389216.0,6.12,6.13,6.11,6.11,389216.0
2016-06-13 14:30:00,6.11,6.12,6.11,6.11,127560.0,6.11,6.12,6.11,6.11,127560.0
2016-06-13 15:00:00,6.11,6.12,6.1,6.1,286536.0,6.11,6.12,6.1,6.1,286536.0
2016-06-13 15:30:00,6.1,6.11,6.1,6.11,989336.0,6.1,6.11,6.1,6.11,989336.0
2016-06-14 09:30:00,6.08,6.11,6.07,6.1,139384.0,6.08,6.11,6.07,6.1,139384.0
2016-06-14 10:00:00,6.1,6.1,6.08,6.09,179176.0,6.1,6.1,6.08,6.09,179176.0
2016-06-14 10:30:00,6.09,6.1,6.07,6.07,163040.0,6.09,6.1,6.07,6.07,163040.0
2016-06-14 11:00:00,6.07,6.08,6.07,6.08,262264.0,6.07,6.08,6.07,6.08,262264.0
2016-06-14 11:30:00,6.08,6.08,6.07,6.08,215768.0,6.08,6.08,6.07,6.08,215768.0
2016-06-14 12:00:00,6.08,6.11,6.08,6.1,409616.0,6.08,6.11,6.08,6.1,409616.0
2016-06-14 12:30:00,6.1,6.11,6.09,6.1,180392.0,6.1,6.11,6.09,6.1,180392.0
2016-06-14 13:00:00,6.1,6.1,6.08,6.09,295824.0,6.1,6.1,6.08,6.09,295824.0
2016-06-14 13:30:00,6.09,6.1,6.08,6.09,165104.0,6.09,6.1,6.08,6.09,165104.0
2016-06-14 14:00:00,6.09,6.1,6.09,6.09,232264.0,6.09,6.1,6.09,6.09,232264.0
2016-06-14 14:30:00,6.09,6.1,6.08,6.09,299232.0,6.09,6.1,6.08,6.09,299232.0
2016-06-14 15:00:00,6.09,6.1,6.08,6.1,419816.0,6.09,6.1,6.08,6.1,419816.0
2016-06-14 15:30:00,6.1,6.1,6.09,6.09,1314552.0,6.1,6.1,6.09,6.09,1314552.0
2016-06-15 09:30:00,6.11,6.11,6.07,6.09,181024.0,6.11,6.11,6.07,6.09,181024.0
2016-06-15 10:00:00,6.09,6.1,6.08,6.09,92152.0,6.09,6.1,6.08,6.09,92152.0
2016-06-15 10:30:00,6.1,6.1,6.09,6.09,415320.0,6.1,6.1,6.09,6.09,415320.0
2016-06-15 11:00:00,6.09,6.1,6.09,6.1,526848.0,6.09,6.1,6.09,6.1,526848.0
2016-06-15 11:30:00,6.1,6.12,6.09,6.11,355256.0,6.1,6.12,6.09,6.11,355256.0
2016-06-15 12:00:00,6.11,6.11,6.1,6.1,237040.0,6.11,6.11,6.1,6.1,237040.0
2016-06-15 12:30:00,6.1,6.12,6.1,6.12,287648.0,6.1,6.12,6.1,6.12,287648.0
2016-06-15 13:00:00,6.11,6.13,6.11,6.12,259616.0,6.11,6.13,6.11,6.12,259616.0
2016-06-15 13:30:00,6.12,6.12,6.11,6.12,104088.0,6.12,6.12,6.11,6.12,104088.0
2016-06-15 14:00:00,6.12,6.13,6.11,6.11,210968.0,6.12,6.13,6.11,6.11,210968.0
2016-06-15 14:30:00,6.11,6.12,6.1,6.11,264168.0,6.11,6.12,6.1,6.11,264168.0
2016-06-15 15:00:00,6.11,6.12,6.1,6.12,354384.0,6.11,6.12,6.1,6.12,354384.0
2016-06-15 15:30:00,6.12,6.12,6.09,6.11,1309496.0,6.12,6.12,6.09,6.11,1309496.0
2016-06-16 09:30:00,6.08,6.08,6.03,6.05,103000.0,6.08,6.08,6.03,6.05,103000.0
2016-06-16 10:00:00,6.05,6.07,6.04,6.06,127544.0,6.05,6.07,6.04,6.06,127544.0
2016-06-16 10:30:00,6.06,6.06,6.04,6.04,249192.0,6.06,6.06,6.04,6.04,249192.0
2016-06-16 11:00:00,6.04,6.07,6.04,6.07,143816.0,6.04,6.07,6.04,6.07,143816.0
2016-06-16 11:30:00,6.08,6.08,6.05,6.06,87992.0,6.08,6.08,6.05,6.06,87992.0
2016-06-16 12:00:00,6.06,6.08,6.05,6.08,122664.0,6.06,6.08,6.05,6.08,122664.0
2016-06-16 12:30:00,6.07,6.09,6.07,6.08,81384.0,6.07,6.09,6.07,6.08,81384.0
2016-06-16 13:00:00,6.08,6.09,6.08,6.08,109496.0,6.08,6.09,6.08,6.08,109496.0
2016-06-16 13:30:00,6.08,6.08,6.06,6.07,94512.0,6.08,6.08,6.06,6.07,94512.0
2016-06-16 14:00:00,6.07,6.09,6.07,6.08,114336.0,6.07,6.09,6.07,6.08,114336.0
2016-06-16 14:30:00,6.09,6.1,6.08,6.09,188152.0,6.09,6.1,6.08,6.09,188152.0
2016-06-16 15:00:00,6.09,6.11,6.09,6.11,524992.0,6.09,6.11,6.09,6.11,524992.0
2016-06-16 15:30:00,6.11,6.11,6.1,6.11,945296.0,6.11,6.11,6.1,6.11,945296.0
2016-06-17 09:30:00,6.09,6.14,6.07,6.09,1149152.0,6.09,6.14,6.07,6.09,1149152.0
2016-06-17 10:00:00,6.1,6.12,6.09,6.1,179784.0,6.1,6.12,6.09,6.1,179784.0
2016-06-17 10:30:00,6.1,6.1,6.08,6.09,169344.0,6.1,6.1,6.08,6.09,169344.0
2016-06-17 11:00:00,6.09,6.09,6.07,6.08,285520.0,6.09,6.09,6.07,6.08,285520.0
2016-06-17 11:30:00,6.08,6.09,6.07,6.09,153272.0,6.08,6.09,6.07,6.09,153272.0
2016-06-17 12:00:00,6.09,6.11,6.09,6.1,119448.0,6.09,6.11,6.09,6.1,119448.0
2016-06-17 12:30:00,6.1,6.1,6.09,6.09,103928.0,6.1,6.1,6.09,6.09,103928.0
2016-06-17 13:00:00,6.09,6.1,6.08,6.1,145392.0,6.09,6.1,6.08,6.1,145392.0
2016-06-17 13:30:00,6.09,6.11,6.09,6.1,95112.0,6.09,6.11,6.09,6.1,95112.0
2016-06-17 14:00:00,6.1,6.1,6.08,6.1,95792.0,6.1,6.1,6.08,6.1,95792.0
2016-06-17 14:30:00,6.1,6.1,6.09,6.09,304328.0,6.1,6.1,6.09,6.09,304328.0
2016-06-17 15:00:00,6.09,6.1,6.08,6.1,427336.0,6.09,6.1,6.08,6.1,427336.0
2016-06-17 15:30:00,6.1,6.1,6.07,6.07,1706392.0,6.1,6.1,6.07,6.07,1706392.0
2016-06-20 09:30:00,6.14,6.18,6.09,6.18,158656.0,6.14,6.18,6.09,6.18,158656.0
2016-06-20 10:00:00,6.19,6.2,6.17,6.18,247088.0,6.19,6.2,6.17,6.18,247088.0
2016-06-20 10:30:00,6.18,6.18,6.16,6.17,160512.0,6.18,6.18,6.16,6.17,160512.0
2016-06-20 11:00:00,6.17,6.19,6.16,6.18,174392.0,6.17,6.19,6.16,6.18,174392.0
2016-06-20 11:30:00,6.18,6.18,6.16,6.18,196024.0,6.18,6.18,6.16,6.18,196024.0
2016-06-20 12:00:00,6.18,6.19,6.18,6.18,295552.0,6.18,6.19,6.18,6.18,295552.0
2016-06-20 12:30:00,6.18,6.19,6.18,6.18,249552.0,6.18,6.19,6.18,6.18,249552.0
2016-06-20 13:00:00,6.18,6.19,6.17,6.17,297984.0,6.18,6.19,6.17,6.17,297984.0
2016-06-20 13:30:00,6.17,6.18,6.17,6.18,101184.0,6.17,6.18,6.17,6.18,101184.0
2016-06-20 14:00:00,6.18,6.18,6.16,6.17,148240.0,6.18,6.18,6.16,6.17,148240.0
2016-06-20 14:30:00,6.17,6.18,6.17,6.17,168792.0,6.17,6.18,6.17,6.17,168792.0
2016-06-20 15:00:00,6.17,6.18,6.15,6.15,172600.0,6.17,6.18,6.15,6.15,172600.0
2016-06-20 15:30:00,6.16,6.16,6.14,6.14,466344.0,6.16,6.16,6.14,6.14,466344.0
2016-06-21 09:30:00,6.13,6.17,6.11,6.12,197208.0,6.13,6.17,6.11,6.12,197208.0
2016-06-21 10:00:00,6.13,6.14,6.12,6.12,100056.0,6.13,6.14,6.12,6.12,100056.0
2016-06-21 10:30:00,6.12,6.12,6.11,6.11,73600.0,6.12,6.12,6.11,6.11,73600.0
2016-06-21 11:00:00,6.11,6.12,6.11,6.12,101232.0,6.11,6.12,6.11,6.12,101232.0
2016-06-21 11:30:00,6.11,6.12,6.11,6.11,89208.0,6.11,6.12,6.11,6.11,89208.0
2016-06-21 12:00:00,6.11,6.12,6.11,6.12,35944.0,6.11,6.12,6.11,6.12,35944.0
2016-06-21 12:30:00,6.12,6.12,6.11,6.11,66144.0,6.12,6.12,6.11,6.11,66144.0
2016-06-21 13:00:00,6.11,6.12,6.11,6.11,68312.0,6.11,6.12,6.11,6.11,68312.0
2016-06-21 13:30:00,6.11,6.12,6.11,6.12,88256.0,6.11,6.12,6.11,6.12,88256.0
2016-06-21 14:00:00,6.12,6.12,6.12,6.12,101648.0,6.12,6.12,6.12,6.12,101648.0
2016-06-21 14:30:00,6.12,6.13,6.12,6.12,161056.0,6.12,6.13,6.12,6.12,161056.0
2016-06-21 15:00:00,6.12,6.13,6.11,6.13,204760.0,6.12,6.13,6.11,6.13,204760.0
2016-06-21 15:30:00,6.13,6.13,6.11,6.12,993312.0,6.13,6.13,6.11,6.12,993312.0
2016-06-22 09:30:00,6.15,6.18,6.11,6.12,131544.0,6.15,6.18,6.11,6.12,131544.0
2016-06-22 10:00:00,6.12,6.13,6.11,6.12,120352.0,6.12,6.13,6.11,6.12,120352.0
2016-06-22 10:30:00,6.12,6.13,6.11,6.12,105344.0,6.12,6.13,6.11,6.12,105344.0
2016-06-22 11:00:00,6.12,6.13,6.12,6.13,352688.0,6.12,6.13,6.12,6.13,352688.0
2016-06-22 11:30:00,6.13,6.13,6.11,6.12,104400.0,6.13,6.13,6.11,6.12,104400.0
2016-06-22 12:00:00,6.12,6.13,6.11,6.11,102136.0,6.12,6.13,6.11,6.11,102136.0
2016-06-22 12:30:00,6.11,6.12,6.11,6.12,79472.0,6.11,6.12,6.11,6.12,79472.0
2016-06-22 13:00:00,6.12,6.12,6.11,6.11,223184.0,6.12,6.12,6.11,6.11,223184.0
2016-06-22 13:30:00,6.11,6.12,6.11,6.11,286496.0,6.11,6.12,6.11,6.11,286496.0
2016-06-22 14:00:00,6.11,6.11,6.1,6.11,172544.0,6.11,6.11,6.1,6.11,172544.0
2016-06-22 14:30:00,6.11,6.11,6.1,6.1,154432.0,6.11,6.11,6.1,6.1,154432.0
2016-06-22 15:00:00,6.1,6.11,6.1,6.11,242536.0,6.1,6.11,6.1,6.11,242536.0
2016-06-22 15:30:00,6.11,6.12,6.1,6.1,730640.0,6.11,6.12,6.1,6.1,730640.0
2016-06-23 09:30:00,6.17,6.17,6.12,6.15,244584.0,6.17,6.17,6.12,6.15,244584.0
2016-06-23 10:00:00,6.15,6.16,6.14,6.15,245136.0,6.15,6.16,6.14,6.15,245136.0
2016-06-23 10:30:00,6.15,6.16,6.14,6.15,236976.0,6.15,6.16,6.14,6.15,236976.0
2016-06-23 11:00:00,6.15,6.17,6.15,6.17,256864.0,6.15,6.17,6.15,6.17,256864.0
2016-06-23 11:30:00,6.17,6.17,6.15,6.16,282952.0,6.17,6.17,6.15,6.16,282952.0
2016-06-23 12:00:00,6.16,6.17,6.16,6.16,288928.0,6.16,6.17,6.16,6.16,288928.0
2016-06-23 12:30:00,6.16,6.17,6.16,6.16,400936.0,6.16,6.17,6.16,6.16,400936.0
2016-06-23 13:00:00,6.16,6.16,6.15,6.16,134528.0,6.16,6.16,6.15,6.16,134528.0
2016-06-23 13:30:00,6.16,6.16,6.14,6.14,188232.0,6.16,6.16,6.14,6.14,188232.0
2016-06-23 14:00:00,6.14,6.15,6.14,6.15,282840.0,6.14,6.15,6.14,6.15,282840.0
2016-06-23 14:30:00,6.15,6.16,6.14,6.15,242072.0,6.15,6.16,6.14,6.15,242072.0
2016-06-23 15:00:00,6.15,6.16,6.15,6.15,286544.0,6.15,6.16,6.15,6.15,286544.0
2016-06-23 15:30:00,6.15,6.18,6.15,6.18,1144128.0,6.15,6.18,6.15,6.18,1144128.0
2016-06-24 09:30:00,5.96,6.03,5.89,6.0,629840.0,5.96,6.03,5.89,6.0,629840.0
2016-06-24 10:00:00,6.0,6.06,6.0,6.03,448272.0,6.0,6.06,6.0,6.03,448272.0
2016-06-24 10:30:00,6.03,6.04,6.02,6.04,341552.0,6.03,6.04,6.02,6.04,341552.0
2016-06-24 11:00:00,6.04,6.04,6.03,6.04,341056.0,6.04,6.04,6.03,6.04,341056.0
2016-06-24 11:30:00,6.04,6.05,6.03,6.04,189232.0,6.04,6.05,6.03,6.04,189232.0
2016-06-24 12:00:00,6.04,6.04,6.0,6.01,198880.0,6.04,6.04,6.0,6.01,198880.0
2016-06-24 12:30:00,6.01,6.02,5.98,5.99,191592.0,6.01,6.02,5.98,5.99,191592.0
2016-06-24 13:00:00,5.99,5.99,5.98,5.99,224920.0,5.99,5.99,5.98,5.99,224920.0
2016-06-24 13:30:00,5.99,6.01,5.99,5.99,275680.0,5.99,6.01,5.99,5.99,275680.0
2016-06-24 14:00:00,6.0,6.0,5.97,5.97,492960.0,6.0,6.0,5.97,5.97,492960.0
2016-06-24 14:30:00,5.97,5.97,5.95,5.96,595968.0,5.97,5.97,5.95,5.96,595968.0
2016-06-24 15:00:00,5.96,5.97,5.94,5.94,369528.0,5.96,5.97,5.94,5.94,369528.0
2016-06-24 15:30:00,5.94,5.98,5.94,5.96,1117088.0,5.94,5.98,5.94,5.96,1117088.0
2016-06-27 09:30:00,5.84,5.89,5.82,5.84,474208.0,5.84,5.89,5.82,5.84,474208.0
2016-06-27 10:00:00,5.84,5.86,5.81,5.83,955296.0,5.84,5.86,5.81,5.83,955296.0
2016-06-27 10:30:00,5.83,5.83,5.76,5.76,1210808.0,5.83,5.83,5.76,5.76,1210808.0
2016-06-27 11:00:00,5.76,5.78,5.75,5.78,816768.0,5.76,5.78,5.75,5.78,816768.0
2016-06-27 11:30:00,5.78,5.8,5.78,5.79,388104.0,5.78,5.8,5.78,5.79,388104.0
2016-06-27 12:00:00,5.79,5.82,5.78,5.82,319632.0,5.79,5.82,5.78,5.82,319632.0
2016-06-27 12:30:00,5.82,5.82,5.79,5.81,371896.0,5.82,5.82,5.79,5.81,371896.0
2016-06-27 13:00:00,5.8,5.83,5.8,5.83,340976.0,5.8,5.83,5.8,5.83,340976.0
2016-06-27 13:30:00,5.83,5.83,5.8,5.8,405256.0,5.83,5.83,5.8,5.8,405256.0
2016-06-27 14:00:00,5.8,5.81,5.78,5.8,418536.0,5.8,5.81,5.78,5.8,418536.0
2016-06-27 14:30:00,5.8,5.82,5.8,5.8,716584.0,5.8,5.82,5.8,5.8,716584.0
2016-06-27 15:00:00,5.8,5.81,5.78,5.79,861064.0,5.8,5.81,5.78,5.79,861064.0
2016-06-27 15:30:00,5.79,5.82,5.79,5.81,1113952.0,5.79,5.82,5.79,5.81,1113952.0
2016-06-28 09:30:00,5.85,5.86,5.8,5.84,566504.0,5.85,5.86,5.8,5.84,566504.0
2016-06-28 10:00:00,5.84,5.85,5.81,5.83,2077616.0,5.84,5.85,5.81,5.83,2077616.0
2016-06-28 10:30:00,5.83,5.86,5.82,5.85,343576.0,5.83,5.86,5.82,5.85,343576.0
2016-06-28 11:00:00,5.85,5.86,5.82,5.84,667400.0,5.85,5.86,5.82,5.84,667400.0
2016-06-28 11:30:00,5.85,5.87,5.84,5.86,245760.0,5.85,5.87,5.84,5.86,245760.0
2016-06-28 12:00:00,5.86,5.87,5.85,5.86,343896.0,5.86,5.87,5.85,5.86,343896.0
2016-06-28 12:30:00,5.86,5.87,5.84,5.84,667032.0,5.86,5.87,5.84,5.84,667032.0
2016-06-28 13:00:00,5.84,5.85,5.82,5.82,1007280.0,5.84,5.85,5.82,5.82,1007280.0
2016-06-28 13:30:00,5.82,5.84,5.82,5.83,273176.0,5.82,5.84,5.82,5.83,273176.0
2016-06-28 14:00:00,5.83,5.83,5.82,5.82,1134856.0,5.83,5.83,5.82,5.82,1134856.0
2016-06-28 14:30:00,5.82,5.84,5.82,5.82,1195472.0,5.82,5.84,5.82,5.82,1195472.0
2016-06-28 15:00:00,5.82,5.84,5.81,5.82,566624.0,5.82,5.84,5.81,5.82,566624.0
2016-06-28 15:30:00,5.82,5.84,5.81,5.84,1051384.0,5.82,5.84,5.81,5.84,1051384.0
2016-06-29 09:30:00,5.91,6.2,5.88,5.92,308904.0,5.91,6.2,5.88,5.92,308904.0
2016-06-29 10:00:00,5.92,5.93,5.92,5.93,255304.0,5.92,5.93,5.92,5.93,255304.0
2016-06-29 10:30:00,5.92,5.95,5.92,5.95,296072.0,5.92,5.95,5.92,5.95,296072.0
2016-06-29 11:00:00,5.95,5.96,5.94,5.94,223560.0,5.95,5.96,5.94,5.94,223560.0
2016-06-29 11:30:00,5.94,5.97,5.94,5.96,173216.0,5.94,5.97,5.94,5.96,173216.0
2016-06-29 12:00:00,5.96,5.98,5.96,5.98,194784.0,5.96,5.98,5.96,5.98,194784.0
2016-06-29 12:30:00,5.98,5.98,5.97,5.98,107512.0,5.98,5.98,5.97,5.98,107512.0
2016-06-29 13:00:00,5.98,5.98,5.96,5.97,171368.0,5.98,5.98,5.96,5.97,171368.0
2016-06-29 13:30:00,5.97,5.99,5.97,5.98,88904.0,5.97,5.99,5.97,5.98,88904.0
2016-06-29 14:00:00,5.98,6.0,5.98,5.99,258008.0,5.98,6.0,5.98,5.99,258008.0
2016-06-29 14:30:00,5.99,6.0,5.99,6.0,202472.0,5.99,6.0,5.99,6.0,202472.0
2016-06-29 15:00:00,6.0,6.01,6.0,6.01,266032.0,6.0,6.01,6.0,6.01,266032.0
2016-06-29 15:30:00,6.01,6.02,5.99,6.01,994880.0,6.01,6.02,5.99,6.01,994880.0
2016-06-30 09:30:00,6.04,6.04,6.0,6.01,132456.0,6.04,6.04,6.0,6.01,132456.0
2016-06-30 10:00:00,6.01,6.02,6.0,6.0,372568.0,6.01,6.02,6.0,6.0,372568.0
2016-06-30 10:30:00,6.0,6.05,6.0,6.04,195568.0,6.0,6.05,6.0,6.04,195568.0
2016-06-30 11:00:00,6.04,6.06,6.03,6.04,269120.0,6.04,6.06,6.03,6.04,269120.0
2016-06-30 11:30:00,6.04,6.07,6.04,6.05,199264.0,6.04,6.07,6.04,6.05,199264.0
2016-06-30 12:00:00,6.05,6.08,6.05,6.08,155696.0,6.05,6.08,6.05,6.08,155696.0
2016-06-30 12:30:00,6.07,6.08,6.07,6.08,160080.0,6.07,6.08,6.07,6.08,160080.0
2016-06-30 13:00:00,6.08,6.08,6.06,6.07,191736.0,6.08,6.08,6.06,6.07,191736.0
2016-06-30 13:30:00,6.07,6.08,6.06,6.08,253456.0,6.07,6.08,6.06,6.08,253456.0
2016-06-30 14:00:00,6.08,6.11,6.08,6.1,235840.0,6.08,6.11,6.08,6.1,235840.0
2016-06-30 14:30:00,6.1,6.11,6.1,6.1,191592.0,6.1,6.11,6.1,6.1,191592.0
2016-06-30 15:00:00,6.11,6.11,6.09,6.11,273320.0,6.11,6.11,6.09,6.11,273320.0
2016-06-30 15:30:00,6.11,6.13,6.11,6.13,917224.0,6.11,6.13,6.11,6.13,917224.0
2016-07-01 09:30:00,6.14,6.2,6.07,6.16,286256.0,6.14,6.2,6.07,6.16,286256.0
2016-07-01 10:00:00,6.16,6.17,6.14,6.15,216936.0,6.16,6.17,6.14,6.15,216936.0
2016-07-01 10:30:00,6.15,6.18,6.15,6.18,225192.0,6.15,6.18,6.15,6.18,225192.0
2016-07-01 11:00:00,6.17,6.17,6.14,6.15,314616.0,6.17,6.17,6.14,6.15,314616.0
2016-07-01 11:30:00,6.15,6.15,6.14,6.15,180216.0,6.15,6.15,6.14,6.15,180216.0
2016-07-01 12:00:00,6.15,6.15,6.13,6.13,152336.0,6.15,6.15,6.13,6.13,152336.0
2016-07-01 12:30:00,6.13,6.15,6.13,6.15,189504.0,6.13,6.15,6.13,6.15,189504.0
2016-07-01 13:00:00,6.15,6.16,6.14,6.14,182240.0,6.15,6.16,6.14,6.14,182240.0
2016-07-01 13:30:00,6.14,6.15,6.14,6.15,190200.0,6.14,6.15,6.14,6.15,190200.0
2016-07-01 14:00:00,6.15,6.15,6.14,6.14,165064.0,6.15,6.15,6.14,6.14,165064.0
2016-07-01 14:30:00,6.14,6.14,6.13,6.14,299944.0,6.14,6.14,6.13,6.14,299944.0
2016-07-01 15:00:00,6.15,6.17,6.14,6.17,328504.0,6.15,6.17,6.14,6.17,328504.0
2016-07-01 15:30:00,6.17,6.17,6.15,6.17,562488.0,6.17,6.17,6.15,6.17,562488.0
2016-07-05 09:30:00,6.13,6.21,6.1,6.11,161216.0,6.13,6.21,6.1,6.11,161216.0
2016-07-05 10:00:00,6.11,6.13,6.11,6.12,164624.0,6.11,6.13,6.11,6.12,164624.0
2016-07-05 10:30:00,6.13,6.14,6.12,6.13,114320.0,6.13,6.14,6.12,6.13,114320.0
2016-07-05 11:00:00,6.13,6.16,6.11,6.16,283552.0,6.13,6.16,6.11,6.16,283552.0
2016-07-05 11:30:00,6.16,6.16,6.13,6.13,168584.0,6.16,6.16,6.13,6.13,168584.0
2016-07-05 12:00:00,6.13,6.14,6.12,6.14,181832.0,6.13,6.14,6.12,6.14,181832.0
2016-07-05 12:30:00,6.14,6.15,6.13,6.14,106368.0,6.14,6.15,6.13,6.14,106368.0
2016-07-05 13:00:00,6.14,6.15,6.13,6.13,109672.0,6.14,6.15,6.13,6.13,109672.0
2016-07-05 13:30:00,6.13,6.14,6.13,6.14,175720.0,6.13,6.14,6.13,6.14,175720.0
2016-07-05 14:00:00,6.13,6.15,6.13,6.14,191456.0,6.13,6.15,6.13,6.14,191456.0
2016-07-05 14:30:00,6.14,6.16,6.14,6.16,303640.0,6.14,6.16,6.14,6.16,303640.0
2016-07-05 15:00:00,6.16,6.16,6.15,6.16,371240.0,6.16,6.16,6.15,6.16,371240.0
2016-07-05 15:30:00,6.16,6.18,6.15,6.18,846792.0,6.16,6.18,6.15,6.18,846792.0
2016-07-06 09:30:00,6.17,6.22,6.14,6.18,148552.0,6.17,6.22,6.14,6.18,148552.0
2016-07-06 10:00:00,6.18,6.2,6.16,6.17,90936.0,6.18,6.2,6.16,6.17,90936.0
2016-07-06 10:30:00,6.16,6.19,6.16,6.18,115896.0,6.16,6.19,6.16,6.18,115896.0
2016-07-06 11:00:00,6.19,6.2,6.18,6.18,105408.0,6.19,6.2,6.18,6.18,105408.0
2016-07-06 11:30:00,6.18,6.19,6.18,6.19,121304.0,6.18,6.19,6.18,6.19,121304.0
2016-07-06 12:00:00,6.19,6.21,6.19,6.2,175200.0,6.19,6.21,6.19,6.2,175200.0
2016-07-06 12:30:00,6.2,6.2,6.2,6.2,136312.0,6.2,6.2,6.2,6.2,136312.0
2016-07-06 13:00:00,6.21,6.21,6.19,6.19,144056.0,6.21,6.21,6.19,6.19,144056.0
2016-07-06 13:30:00,6.19,6.2,6.17,6.17,159224.0,6.19,6.2,6.17,6.17,159224.0
2016-07-06 14:00:00,6.17,6.18,6.16,6.17,218336.0,6.17,6.18,6.16,6.17,218336.0
2016-07-06 14:30:00,6.17,6.18,6.17,6.18,232096.0,6.17,6.18,6.17,6.18,232096.0
2016-07-06 15:00:00,6.18,6.19,6.16,6.16,296344.0,6.18,6.19,6.16,6.16,296344.0
2016-07-06 15:30:00,6.16,6.17,6.16,6.17,998280.0,6.16,6.17,6.16,6.17,998280.0
2016-07-07 09:30:00,6.17,6.21,6.14,6.18,69352.0,6.17,6.21,6.14,6.18,69352.0
2016-07-07 10:00:00,6.18,6.18,6.16,6.18,216624.0,6.18,6.18,6.16,6.18,216624.0
2016-07-07 10:30:00,6.17,6.18,6.16,6.16,190144.0,6.17,6.18,6.16,6.16,190144.0
2016-07-07 11:00:00,6.16,6.17,6.15,6.15,146872.0,6.16,6.17,6.15,6.15,146872.0
2016-07-07 11:30:00,6.15,6.15,6.12,6.13,99712.0,6.15,6.15,6.12,6.13,99712.0
2016-07-07 12:00:00,6.14,6.15,6.13,6.14,78736.0,6.14,6.15,6.13,6.14,78736.0
2016-07-07 12:30:00,6.14,6.14,6.12,6.12,70744.0,6.14,6.14,6.12,6.12,70744.0
2016-07-07 13:00:00,6.12,6.13,6.12,6.13,106160.0,6.12,6.13,6.12,6.13,106160.0
2016-07-07 13:30:00,6.13,6.13,6.11,6.13,106352.0,6.13,6.13,6.11,6.13,106352.0
2016-07-07 14:00:00,6.13,6.13,6.11,6.13,124440.0,6.13,6.13,6.11,6.13,124440.0
2016-07-07 14:30:00,6.13,6.13,6.11,6.11,228504.0,6.13,6.13,6.11,6.11,228504.0
2016-07-07 15:00:00,6.11,6.12,6.11,6.12,229944.0,6.11,6.12,6.11,6.12,229944.0
2016-07-07 15:30:00,6.12,6.13,6.12,6.12,766616.0,6.12,6.13,6.12,6.12,766616.0
2016-07-08 09:30:00,6.18,6.21,6.15,6.21,164320.0,6.18,6.21,6.15,6.21,164320.0
2016-07-08 10:00:00,6.21,6.21,6.2,6.21,131224.0,6.21,6.21,6.2,6.21,131224.0
2016-07-08 10:30:00,6.21,6.24,6.2,6.23,383392.0,6.21,6.24,6.2,6.23,383392.0
2016-07-08 11:00:00,6.24,6.24,6.23,6.24,559440.0,6.24,6.24,6.23,6.24,559440.0
2016-07-08 11:30:00,6.24,6.25,6.23,6.25,120208.0,6.24,6.25,6.23,6.25,120208.0
2016-07-08 12:00:00,6.25,6.25,6.24,6.24,117080.0,6.25,6.25,6.24,6.24,117080.0
2016-07-08 12:30:00,6.24,6.25,6.24,6.24,106448.0,6.24,6.25,6.24,6.24,106448.0
2016-07-08 13:00:00,6.24,6.25,6.24,6.25,110848.0,6.24,6.25,6.24,6.25,110848.0
2016-07-08 13:30:00,6.25,6.25,6.24,6.25,117760.0,6.25,6.25,6.24,6.25,117760.0
2016-07-08 14:00:00,6.25,6.25,6.24,6.25,174216.0,6.25,6.25,6.24,6.25,174216.0
2016-07-08 14:30:00,6.25,6.25,6.25,6.25,168144.0,6.25,6.25,6.25,6.25,168144.0
2016-07-08 15:00:00,6.25,6.25,6.24,6.24,174680.0,6.25,6.25,6.24,6.24,174680.0
2016-07-08 15:30:00,6.24,6.25,6.23,6.23,1075088.0,6.24,6.25,6.23,6.23,1075088.0
2016-07-11 09:30:00,6.24,6.3,6.24,6.26,306328.0,6.24,6.3,6.24,6.26,306328.0
2016-07-11 10:00:00,6.26,6.27,6.25,6.26,193976.0,6.26,6.27,6.25,6.26,193976.0
2016-07-11 10:30:00,6.26,6.27,6.25,6.27,228704.0,6.26,6.27,6.25,6.27,228704.0
2016-07-11 11:00:00,6.27,6.28,6.25,6.25,212296.0,6.27,6.28,6.25,6.25,212296.0
2016-07-11 11:30:00,6.25,6.27,6.25,6.27,132280.0,6.25,6.27,6.25,6.27,132280.0
2016-07-11 12:00:00,6.27,6.27,6.25,6.25,148120.0,6.27,6.27,6.25,6.25,148120.0
2016-07-11 12:30:00,6.25,6.25,6.24,6.24,242936.0,6.25,6.25,6.24,6.24,242936.0
2016-07-11 13:00:00,6.25,6.25,6.24,6.24,159400.0,6.25,6.25,6.24,6.24,159400.0
2016-07-11 13:30:00,6.24,6.24,6.24,6.24,121672.0,6.24,6.24,6.24,6.24,121672.0
2016-07-11 14:00:00,6.24,6.25,6.24,6.25,231632.0,6.24,6.25,6.24,6.25,231632.0
2016-07-11 14:30:00,6.25,6.25,6.24,6.25,202376.0,6.25,6.25,6.24,6.25,202376.0
2016-07-11 15:00:00,6.25,6.26,6.25,6.25,310952.0,6.25,6.26,6.25,6.25,310952.0
2016-07-11 15:30:00,6.25,6.25,6.24,6.25,826648.0,6.25,6.25,6.24,6.25,826648.0
2016-07-12 09:30:00,6.29,6.34,6.25,6.25,309688.0,6.29,6.34,6.25,6.25,309688.0
2016-07-12 10:00:00,6.25,6.25,6.21,6.21,463504.0,6.25,6.25,6.21,6.21,463504.0
2016-07-12 10:30:00,6.21,6.22,6.19,6.2,372248.0,6.21,6.22,6.19,6.2,372248.0
2016-07-12 11:00:00,6.2,6.22,6.2,6.21,238824.0,6.2,6.22,6.2,6.21,238824.0
2016-07-12 11:30:00,6.21,6.22,6.21,6.21,194488.0,6.21,6.22,6.21,6.21,194488.0
2016-07-12 12:00:00,6.21,6.25,6.21,6.24,242864.0,6.21,6.25,6.21,6.24,242864.0
2016-07-12 12:30:00,6.24,6.25,6.23,6.23,365808.0,6.24,6.25,6.23,6.23,365808.0
2016-07-12 13:00:00,6.24,6.24,6.23,6.24,200000.0,6.24,6.24,6.23,6.24,200000.0
2016-07-12 13:30:00,6.24,6.24,6.23,6.24,181752.0,6.24,6.24,6.23,6.24,181752.0
2016-07-12 14:00:00,6.24,6.25,6.24,6.25,176144.0,6.24,6.25,6.24,6.25,176144.0
2016-07-12 14:30:00,6.25,6.26,6.25,6.26,274344.0,6.25,6.26,6.25,6.26,274344.0
2016-07-12 15:00:00,6.26,6.26,6.25,6.26,444872.0,6.26,6.26,6.25,6.26,444872.0
2016-07-12 15:30:00,6.26,6.26,6.25,6.25,936448.0,6.26,6.26,6.25,6.25,936448.0
2016-07-13 09:30:00,6.29,6.29,6.21,6.23,198264.0,6.29,6.29,6.21,6.23,198264.0
2016-07-13 10:00:00,6.22,6.26,6.22,6.23,328744.0,6.22,6.26,6.22,6.23,328744.0
2016-07-13 10:30:00,6.24,6.25,6.23,6.24,78608.0,6.24,6.25,6.23,6.24,78608.0
2016-07-13 11:00:00,6.24,6.25,6.21,6.21,79416.0,6.24,6.25,6.21,6.21,79416.0
2016-07-13 11:30:00,6.21,6.21,6.2,6.2,189368.0,6.21,6.21,6.2,6.2,189368.0
2016-07-13 12:00:00,6.2,6.21,6.2,6.2,87168.0,6.2,6.21,6.2,6.2,87168.0
2016-07-13 12:30:00,6.2,6.22,6.2,6.21,59200.0,6.2,6.22,6.2,6.21,59200.0
2016-07-13 13:00:00,6.22,6.22,6.21,6.21,75496.0,6.22,6.22,6.21,6.21,75496.0
2016-07-13 13:30:00,6.21,6.23,6.21,6.21,59328.0,6.21,6.23,6.21,6.21,59328.0
2016-07-13 14:00:00,6.21,6.21,6.2,6.21,153200.0,6.21,6.21,6.2,6.21,153200.0
2016-07-13 14:30:00,6.21,6.21,6.2,6.21,96056.0,6.21,6.21,6.2,6.21,96056.0
2016-07-13 15:00:00,6.21,6.21,6.19,6.2,131656.0,6.21,6.21,6.19,6.2,131656.0
2016-07-13 15:30:00,6.2,6.2,6.19,6.2,327728.0,6.2,6.2,6.19,6.2,327728.0
2016-07-14 09:30:00,6.25,6.25,6.21,6.23,88376.0,6.25,6.25,6.21,6.23,88376.0
2016-07-14 10:00:00,6.23,6.26,6.23,6.25,141800.0,6.23,6.26,6.23,6.25,141800.0
2016-07-14 10:30:00,6.25,6.26,6.24,6.25,173680.0,6.25,6.26,6.24,6.25,173680.0
2016-07-14 11:00:00,6.25,6.25,6.24,6.24,155416.0,6.25,6.25,6.24,6.24,155416.0
2016-07-14 11:30:00,6.24,6.25,6.24,6.25,209376.0,6.24,6.25,6.24,6.25,209376.0
2016-07-14 12:00:00,6.24,6.25,6.24,6.24,72376.0,6.24,6.25,6.24,6.24,72376.0
2016-07-14 12:30:00,6.24,6.25,6.24,6.24,87504.0,6.24,6.25,6.24,6.24,87504.0
2016-07-14 13:00:00,6.24,6.25,6.24,6.25,74664.0,6.24,6.25,6.24,6.25,74664.0
2016-07-14 13:30:00,6.25,6.25,6.24,6.25,113256.0,6.25,6.25,6.24,6.25,113256.0
2016-07-14 14:00:00,6.25,6.25,6.24,6.25,134632.0,6.25,6.25,6.24,6.25,134632.0
2016-07-14 14:30:00,6.25,6.25,6.24,6.25,62504.0,6.25,6.25,6.24,6.25,62504.0
2016-07-14 15:00:00,6.24,6.25,6.24,6.25,108528.0,6.24,6.25,6.24,6.25,108528.0
2016-07-14 15:30:00,6.25,6.25,6.23,6.24,354024.0,6.25,6.25,6.23,6.24,354024.0
2016-07-15 09:30:00,6.22,6.22,6.19,6.2,228120.0,6.22,6.22,6.19,6.2,228120.0
2016-07-15 10:00:00,6.21,6.23,6.21,6.22,120928.0,6.21,6.23,6.21,6.22,120928.0
2016-07-15 10:30:00,6.22,6.24,6.22,6.23,122736.0,6.22,6.24,6.22,6.23,122736.0
2016-07-15 11:00:00,6.23,6.23,6.22,6.22,141880.0,6.23,6.23,6.22,6.22,141880.0
2016-07-15 11:30:00,6.22,6.22,6.21,6.22,58152.0,6.22,6.22,6.21,6.22,58152.0
2016-07-15 12:00:00,6.22,6.22,6.21,6.21,79376.0,6.22,6.22,6.21,6.21,79376.0
2016-07-15 12:30:00,6.21,6.22,6.21,6.21,46496.0,6.21,6.22,6.21,6.21,46496.0
2016-07-15 13:00:00,6.21,6.23,6.21,6.23,91792.0,6.21,6.23,6.21,6.23,91792.0
2016-07-15 13:30:00,6.23,6.24,6.23,6.23,89632.0,6.23,6.24,6.23,6.23,89632.0
2016-07-15 14:00:00,6.23,6.23,6.22,6.23,133048.0,6.23,6.23,6.22,6.23,133048.0
2016-07-15 14:30:00,6.23,6.24,6.23,6.23,89336.0,6.23,6.24,6.23,6.23,89336.0
2016-07-15 15:00:00,6.23,6.24,6.23,6.24,103176.0,6.23,6.24,6.23,6.24,103176.0
2016-07-15 15:30:00,6.24,6.25,6.24,6.24,421768.0,6.24,6.25,6.24,6.24,421768.0
2016-07-18 09:30:00,6.27,6.3,6.22,6.24,114608.0,6.27,6.3,6.22,6.24,114608.0
2016-07-18 10:00:00,6.24,6.25,6.23,6.23,90352.0,6.24,6.25,6.23,6.23,90352.0
2016-07-18 10:30:00,6.24,6.26,6.24,6.26,125840.0,6.24,6.26,6.24,6.26,125840.0
2016-07-18 11:00:00,6.26,6.26,6.23,6.23,171744.0,6.26,6.26,6.23,6.23,171744.0
2016-07-18 11:30:00,6.23,6.23,6.2,6.21,212952.0,6.23,6.23,6.2,6.21,212952.0
2016-07-18 12:00:00,6.21,6.22,6.2,6.22,166928.0,6.21,6.22,6.2,6.22,166928.0
2016-07-18 12:30:00,6.21,6.21,6.2,6.2,102992.0,6.21,6.21,6.2,6.2,102992.0
2016-07-18 13:00:00,6.2,6.21,6.2,6.21,119360.0,6.2,6.21,6.2,6.21,119360.0
2016-07-18 13:30:00,6.21,6.21,6.19,6.21,169568.0,6.21,6.21,6.19,6.21,169568.0
2016-07-18 14:00:00,6.21,6.21,6.19,6.2,214816.0,6.21,6.21,6.19,6.2,214816.0
2016-07-18 14:30:00,6.2,6.2,6.19,6.19,181864.0,6.2,6.2,6.19,6.19,181864.0
2016-07-18 15:00:00,6.19,6.2,6.19,6.2,169808.0,6.19,6.2,6.19,6.2,169808.0
2016-07-18 15:30:00,6.2,6.2,6.19,6.2,1026784.0,6.2,6.2,6.19,6.2,1026784.0
2016-07-19 09:30:00,6.17,6.18,6.14,6.17,81808.0,6.17,6.18,6.14,6.17,81808.0
2016-07-19 10:00:00,6.16,6.19,6.16,6.19,267040.0,6.16,6.19,6.16,6.19,267040.0
2016-07-19 10:30:00,6.19,6.19,6.18,6.19,27184.0,6.19,6.19,6.18,6.19,27184.0
2016-07-19 11:00:00,6.19,6.21,6.19,6.19,53256.0,6.19,6.21,6.19,6.19,53256.0
2016-07-19 11:30:00,6.19,6.19,6.17,6.18,43200.0,6.19,6.19,6.17,6.18,43200.0
2016-07-19 12:00:00,6.17,6.18,6.17,6.17,63304.0,6.17,6.18,6.17,6.17,63304.0
2016-07-19 12:30:00,6.17,6.18,6.17,6.18,38736.0,6.17,6.18,6.17,6.18,38736.0
2016-07-19 13:00:00,6.18,6.18,6.16,6.16,177000.0,6.18,6.18,6.16,6.16,177000.0
2016-07-19 13:30:00,6.16,6.17,6.16,6.16,80600.0,6.16,6.17,6.16,6.16,80600.0
2016-07-19 14:00:00,6.17,6.18,6.16,6.17,219776.0,6.17,6.18,6.16,6.17,219776.0
2016-07-19 14:30:00,6.17,6.18,6.17,6.17,153768.0,6.17,6.18,6.17,6.17,153768.0
2016-07-19 15:00:00,6.17,6.17,6.16,6.17,228656.0,6.17,6.17,6.16,6.17,228656.0
2016-07-19 15:30:00,6.16,6.18,6.16,6.18,746360.0,6.16,6.18,6.16,6.18,746360.0
2016-07-20 09:30:00,6.19,6.21,6.19,6.21,77184.0,6.19,6.21,6.19,6.21,77184.0
2016-07-20 10:00:00,6.21,6.24,6.21,6.24,165224.0,6.21,6.24,6.21,6.24,165224.0
2016-07-20 10:30:00,6.23,6.25,6.23,6.25,157464.0,6.23,6.25,6.23,6.25,157464.0
2016-07-20 11:00:00,6.25,6.25,6.23,6.24,65600.0,6.25,6.25,6.23,6.24,65600.0
2016-07-20 11:30:00,6.25,6.26,6.25,6.26,260272.0,6.25,6.26,6.25,6.26,260272.0
2016-07-20 12:00:00,6.26,6.27,6.25,6.26,79888.0,6.26,6.27,6.25,6.26,79888.0
2016-07-20 12:30:00,6.26,6.26,6.25,6.25,123144.0,6.26,6.26,6.25,6.25,123144.0
2016-07-20 13:00:00,6.25,6.25,6.24,6.25,120912.0,6.25,6.25,6.24,6.25,120912.0
2016-07-20 13:30:00,6.25,6.25,6.23,6.24,118216.0,6.25,6.25,6.23,6.24,118216.0
2016-07-20 14:00:00,6.24,6.24,6.23,6.23,183552.0,6.24,6.24,6.23,6.23,183552.0
2016-07-20 14:30:00,6.23,6.23,6.22,6.22,282176.0,6.23,6.23,6.22,6.22,282176.0
2016-07-20 15:00:00,6.22,6.22,6.22,6.22,148424.0,6.22,6.22,6.22,6.22,148424.0
2016-07-20 15:30:00,6.22,6.23,6.22,6.22,420328.0,6.22,6.23,6.22,6.22,420328.0
2016-07-21 09:30:00,6.21,6.3,6.15,6.19,82952.0,6.21,6.3,6.15,6.19,82952.0
2016-07-21 10:00:00,6.2,6.24,6.19,6.22,83200.0,6.2,6.24,6.19,6.22,83200.0
2016-07-21 10:30:00,6.22,6.23,6.21,6.22,98280.0,6.22,6.23,6.21,6.22,98280.0
2016-07-21 11:00:00,6.23,6.23,6.22,6.23,112744.0,6.23,6.23,6.22,6.23,112744.0
2016-07-21 11:30:00,6.23,6.23,6.22,6.22,168768.0,6.23,6.23,6.22,6.22,168768.0
2016-07-21 12:00:00,6.22,6.23,6.22,6.23,86632.0,6.22,6.23,6.22,6.23,86632.0
2016-07-21 12:30:00,6.23,6.23,6.22,6.22,80720.0,6.23,6.23,6.22,6.22,80720.0
2016-07-21 13:00:00,6.22,6.23,6.22,6.22,88400.0,6.22,6.23,6.22,6.22,88400.0
2016-07-21 13:30:00,6.22,6.23,6.22,6.22,220800.0,6.22,6.23,6.22,6.22,220800.0
2016-07-21 14:00:00,6.22,6.22,6.21,6.22,175952.0,6.22,6.22,6.21,6.22,175952.0
2016-07-21 14:30:00,6.22,6.22,6.2,6.22,183968.0,6.22,6.22,6.2,6.22,183968.0
2016-07-21 15:00:00,6.21,6.22,6.21,6.21,182688.0,6.21,6.22,6.21,6.21,182688.0
2016-07-21 15:30:00,6.21,6.23,6.21,6.22,379576.0,6.21,6.23,6.21,6.22,379576.0
2016-07-22 09:30:00,6.22,6.23,6.2,6.23,66256.0,6.22,6.23,6.2,6.23,66256.0
2016-07-22 10:00:00,6.23,6.24,6.23,6.23,82408.0,6.23,6.24,6.23,6.23,82408.0
2016-07-22 10:30:00,6.23,6.26,6.23,6.24,125360.0,6.23,6.26,6.23,6.24,125360.0
2016-07-22 11:00:00,6.24,6.25,6.23,6.24,73624.0,6.24,6.25,6.23,6.24,73624.0
2016-07-22 11:30:00,6.24,6.26,6.24,6.26,54808.0,6.24,6.26,6.24,6.26,54808.0
2016-07-22 12:00:00,6.26,6.27,6.26,6.27,79520.0,6.26,6.27,6.26,6.27,79520.0
2016-07-22 12:30:00,6.27,6.29,6.27,6.29,94976.0,6.27,6.29,6.27,6.29,94976.0
2016-07-22 13:00:00,6.29,6.3,6.29,6.3,70160.0,6.29,6.3,6.29,6.3,70160.0
2016-07-22 13:30:00,6.3,6.31,6.3,6.31,134160.0,6.3,6.31,6.3,6.31,134160.0
2016-07-22 14:00:00,6.31,6.31,6.3,6.31,79072.0,6.31,6.31,6.3,6.31,79072.0
2016-07-22 14:30:00,6.31,6.32,6.31,6.31,152920.0,6.31,6.32,6.31,6.31,152920.0
2016-07-22 15:00:00,6.31,6.32,6.3,6.3,142224.0,6.31,6.32,6.3,6.3,142224.0
2016-07-22 15:30:00,6.3,6.31,6.29,6.3,333736.0,6.3,6.31,6.29,6.3,333736.0
2016-07-25 09:30:00,6.28,6.38,6.28,6.35,424848.0,6.28,6.38,6.28,6.35,424848.0
2016-07-25 10:00:00,6.35,6.36,6.34,6.36,437056.0,6.35,6.36,6.34,6.36,437056.0
2016-07-25 10:30:00,6.36,6.4,6.36,6.39,474104.0,6.36,6.4,6.36,6.39,474104.0
2016-07-25 11:00:00,6.39,6.39,6.37,6.38,390864.0,6.39,6.39,6.37,6.38,390864.0
2016-07-25 11:30:00,6.38,6.38,6.35,6.36,358088.0,6.38,6.38,6.35,6.36,358088.0
2016-07-25 12:00:00,6.36,6.38,6.35,6.35,503208.0,6.36,6.38,6.35,6.35,503208.0
2016-07-25 12:30:00,6.35,6.35,6.34,6.35,262512.0,6.35,6.35,6.34,6.35,262512.0
2016-07-25 13:00:00,6.35,6.35,6.33,6.35,185992.0,6.35,6.35,6.33,6.35,185992.0
2016-07-25 13:30:00,6.34,6.35,6.34,6.35,211792.0,6.34,6.35,6.34,6.35,211792.0
2016-07-25 14:00:00,6.34,6.34,6.33,6.33,194704.0,6.34,6.34,6.33,6.33,194704.0
2016-07-25 14:30:00,6.33,6.35,6.33,6.35,198568.0,6.33,6.35,6.33,6.35,198568.0
2016-07-25 15:00:00,6.35,6.35,6.35,6.35,255184.0,6.35,6.35,6.35,6.35,255184.0
2016-07-25 15:30:00,6.35,6.36,6.35,6.35,817280.0,6.35,6.36,6.35,6.35,817280.0
2016-07-26 09:30:00,6.34,6.37,6.34,6.35,113200.0,6.34,6.37,6.34,6.35,113200.0
2016-07-26 10:00:00,6.35,6.36,6.33,6.34,94752.0,6.35,6.36,6.33,6.34,94752.0
2016-07-26 10:30:00,6.34,6.35,6.31,6.31,120872.0,6.34,6.35,6.31,6.31,120872.0
2016-07-26 11:00:00,6.31,6.33,6.31,6.32,110072.0,6.31,6.33,6.31,6.32,110072.0
2016-07-26 11:30:00,6.32,6.33,6.31,6.32,75232.0,6.32,6.33,6.31,6.32,75232.0
2016-07-26 12:00:00,6.32,6.34,6.32,6.33,43200.0,6.32,6.34,6.32,6.33,43200.0
2016-07-26 12:30:00,6.33,6.33,6.32,6.32,43200.0,6.33,6.33,6.32,6.32,43200.0
2016-07-26 13:00:00,6.32,6.33,6.31,6.32,51200.0,6.32,6.33,6.31,6.32,51200.0
2016-07-26 13:30:00,6.32,6.32,6.31,6.32,67656.0,6.32,6.32,6.31,6.32,67656.0
2016-07-26 14:00:00,6.32,6.32,6.3,6.32,151984.0,6.32,6.32,6.3,6.32,151984.0
2016-07-26 14:30:00,6.32,6.32,6.32,6.32,92800.0,6.32,6.32,6.32,6.32,92800.0
2016-07-26 15:00:00,6.32,6.33,6.32,6.32,209088.0,6.32,6.33,6.32,6.32,209088.0
2016-07-26 15:30:00,6.32,6.33,6.32,6.33,470464.0,6.32,6.33,6.32,6.33,470464.0
2016-07-27 09:30:00,6.34,6.35,6.26,6.35,277240.0,6.34,6.35,6.26,6.35,277240.0
2016-07-27 10:00:00,6.35,6.35,6.34,6.34,324336.0,6.35,6.35,6.34,6.34,324336.0
2016-07-27 10:30:00,6.34,6.35,6.32,6.34,223160.0,6.34,6.35,6.32,6.34,223160.0
2016-07-27 11:00:00,6.34,6.36,6.33,6.36,206560.0,6.34,6.36,6.33,6.36,206560.0
2016-07-27 11:30:00,6.36,6.36,6.35,6.35,169392.0,6.36,6.36,6.35,6.35,169392.0
2016-07-27 12:00:00,6.35,6.37,6.34,6.37,197648.0,6.35,6.37,6.34,6.37,197648.0
2016-07-27 12:30:00,6.37,6.4,6.36,6.37,222720.0,6.37,6.4,6.36,6.37,222720.0
2016-07-27 13:00:00,6.37,6.37,6.36,6.37,178704.0,6.37,6.37,6.36,6.37,178704.0
2016-07-27 13:30:00,6.36,6.37,6.36,6.37,191592.0,6.36,6.37,6.36,6.37,191592.0
2016-07-27 14:00:00,6.37,6.38,6.36,6.38,275440.0,6.37,6.38,6.36,6.38,275440.0
2016-07-27 14:30:00,6.38,6.38,6.37,6.38,178328.0,6.38,6.38,6.37,6.38,178328.0
2016-07-27 15:00:00,6.38,6.4,6.38,6.39,425864.0,6.38,6.4,6.38,6.39,425864.0
2016-07-27 15:30:00,6.39,6.41,6.39,6.41,1489856.0,6.39,6.41,6.39,6.41,1489856.0
2016-07-28 09:30:00,6.4,6.41,6.36,6.36,136304.0,6.4,6.41,6.36,6.36,136304.0
2016-07-28 10:00:00,6.37,6.37,6.34,6.35,274000.0,6.37,6.37,6.34,6.35,274000.0
2016-07-28 10:30:00,6.35,6.36,6.33,6.33,297480.0,6.35,6.36,6.33,6.33,297480.0
2016-07-28 11:00:00,6.33,6.34,6.32,6.33,617680.0,6.33,6.34,6.32,6.33,617680.0
2016-07-28 11:30:00,6.33,6.33,6.32,6.32,552704.0,6.33,6.33,6.32,6.32,552704.0
2016-07-28 12:00:00,6.32,6.32,6.31,6.31,358752.0,6.32,6.32,6.31,6.31,358752.0
2016-07-28 12:30:00,6.31,6.31,6.3,6.3,108296.0,6.31,6.31,6.3,6.3,108296.0
2016-07-28 13:00:00,6.3,6.31,6.3,6.3,442928.0,6.3,6.31,6.3,6.3,442928.0
2016-07-28 13:30:00,6.3,6.31,6.3,6.31,246200.0,6.3,6.31,6.3,6.31,246200.0
2016-07-28 14:00:00,6.31,6.31,6.3,6.31,229080.0,6.31,6.31,6.3,6.31,229080.0
2016-07-28 14:30:00,6.31,6.31,6.3,6.31,462352.0,6.31,6.31,6.3,6.31,462352.0
2016-07-28 15:00:00,6.31,6.31,6.3,6.31,284968.0,6.31,6.31,6.3,6.31,284968.0
2016-07-28 15:30:00,6.31,6.32,6.3,6.3,845056.0,6.31,6.32,6.3,6.3,845056.0
2016-07-29 09:30:00,6.31,6.32,6.3,6.32,361416.0,6.31,6.32,6.3,6.32,361416.0
2016-07-29 10:00:00,6.32,6.33,6.3,6.33,264064.0,6.32,6.33,6.3,6.33,264064.0
2016-07-29 10:30:00,6.33,6.34,6.32,6.33,130992.0,6.33,6.34,6.32,6.33,130992.0
2016-07-29 11:00:00,6.33,6.34,6.32,6.34,134400.0,6.33,6.34,6.32,6.34,134400.0
2016-07-29 11:30:00,6.33,6.35,6.33,6.35,108208.0,6.33,6.35,6.33,6.35,108208.0
2016-07-29 12:00:00,6.35,6.35,6.34,6.34,134704.0,6.35,6.35,6.34,6.34,134704.0
2016-07-29 12:30:00,6.34,6.34,6.33,6.33,51256.0,6.34,6.34,6.33,6.33,51256.0
2016-07-29 13:00:00,6.33,6.33,6.32,6.32,126352.0,6.33,6.33,6.32,6.32,126352.0
2016-07-29 13:30:00,6.32,6.33,6.31,6.33,298096.0,6.32,6.33,6.31,6.33,298096.0
2016-07-29 14:00:00,6.33,6.33,6.32,6.33,111824.0,6.33,6.33,6.32,6.33,111824.0
2016-07-29 14:30:00,6.33,6.33,6.32,6.32,157752.0,6.33,6.33,6.32,6.32,157752.0
2016-07-29 15:00:00,6.32,6.32,6.3,6.3,289008.0,6.32,6.32,6.3,6.3,289008.0
2016-07-29 15:30:00,6.3,6.32,6.3,6.3,484480.0,6.3,6.32,6.3,6.3,484480.0
2016-08-01 09:30:00,6.33,6.4,6.32,6.34,151280.0,6.33,6.4,6.32,6.34,151280.0
2016-08-01 10:00:00,6.33,6.34,6.3,6.31,155488.0,6.33,6.34,6.3,6.31,155488.0
2016-08-01 10:30:00,6.31,6.34,6.31,6.34,87712.0,6.31,6.34,6.31,6.34,87712.0
2016-08-01 11:00:00,6.33,6.36,6.32,6.36,163264.0,6.33,6.36,6.32,6.36,163264.0
2016-08-01 11:30:00,6.36,6.36,6.35,6.35,136328.0,6.36,6.36,6.35,6.35,136328.0
2016-08-01 12:00:00,6.35,6.38,6.34,6.38,380448.0,6.35,6.38,6.34,6.38,380448.0
2016-08-01 12:30:00,6.38,6.39,6.37,6.39,159496.0,6.38,6.39,6.37,6.39,159496.0
2016-08-01 13:00:00,6.39,6.39,6.38,6.39,187904.0,6.39,6.39,6.38,6.39,187904.0
2016-08-01 13:30:00,6.39,6.42,6.39,6.42,210912.0,6.39,6.42,6.39,6.42,210912.0
2016-08-01 14:00:00,6.42,6.43,6.41,6.42,266616.0,6.42,6.43,6.41,6.42,266616.0
2016-08-01 14:30:00,6.42,6.43,6.41,6.43,196856.0,6.42,6.43,6.41,6.43,196856.0
2016-08-01 15:00:00,6.43,6.43,6.4,6.41,191456.0,6.43,6.43,6.4,6.41,191456.0
2016-08-01 15:30:00,6.41,6.42,6.4,6.42,534408.0,6.41,6.42,6.4,6.42,534408.0
2016-08-02 09:30:00,6.43,6.43,6.38,6.41,211992.0,6.43,6.43,6.38,6.41,211992.0
2016-08-02 10:00:00,6.41,6.41,6.4,6.4,218552.0,6.41,6.41,6.4,6.4,218552.0
2016-08-02 10:30:00,6.4,6.41,6.4,6.4,305744.0,6.4,6.41,6.4,6.4,305744.0
2016-08-02 11:00:00,6.4,6.41,6.4,6.4,235240.0,6.4,6.41,6.4,6.4,235240.0
2016-08-02 11:30:00,6.4,6.41,6.4,6.4,189720.0,6.4,6.41,6.4,6.4,189720.0
2016-08-02 12:00:00,6.4,6.4,6.4,6.4,293824.0,6.4,6.4,6.4,6.4,293824.0
2016-08-02 12:30:00,6.4,6.4,6.39,6.39,263224.0,6.4,6.4,6.39,6.39,263224.0
2016-08-02 13:00:00,6.39,6.39,6.36,6.37,160176.0,6.39,6.39,6.36,6.37,160176.0
2016-08-02 13:30:00,6.37,6.37,6.35,6.35,78952.0,6.37,6.37,6.35,6.35,78952.0
2016-08-02 14:00:00,6.35,6.37,6.35,6.37,126736.0,6.35,6.37,6.35,6.37,126736.0
2016-08-02 14:30:00,6.37,6.38,6.36,6.38,203384.0,6.37,6.38,6.36,6.38,203384.0
2016-08-02 15:00:00,6.38,6.38,6.36,6.36,325376.0,6.38,6.38,6.36,6.36,325376.0
2016-08-02 15:30:00,6.36,6.37,6.35,6.36,747688.0,6.36,6.37,6.35,6.36,747688.0
2016-08-03 09:30:00,6.37,6.37,6.31,6.32,135584.0,6.37,6.37,6.31,6.32,135584.0
2016-08-03 10:00:00,6.31,6.32,6.29,6.29,147488.0,6.31,6.32,6.29,6.29,147488.0
2016-08-03 10:30:00,6.29,6.3,6.28,6.29,107096.0,6.29,6.3,6.28,6.29,107096.0
2016-08-03 11:00:00,6.28,6.28,6.26,6.28,191768.0,6.28,6.28,6.26,6.28,191768.0
2016-08-03 11:30:00,6.28,6.29,6.27,6.28,127280.0,6.28,6.29,6.27,6.28,127280.0
2016-08-03 12:00:00,6.28,6.28,6.27,6.28,68800.0,6.28,6.28,6.27,6.28,68800.0
2016-08-03 12:30:00,6.28,6.28,6.27,6.28,56640.0,6.28,6.28,6.27,6.28,56640.0
2016-08-03 13:00:00,6.28,6.28,6.27,6.27,82400.0,6.28,6.28,6.27,6.27,82400.0
2016-08-03 13:30:00,6.27,6.28,6.27,6.28,81112.0,6.27,6.28,6.27,6.28,81112.0
2016-08-03 14:00:00,6.28,6.28,6.26,6.26,127736.0,6.28,6.28,6.26,6.26,127736.0
2016-08-03 14:30:00,6.26,6.27,6.24,6.25,292576.0,6.26,6.27,6.24,6.25,292576.0
2016-08-03 15:00:00,6.25,6.26,6.24,6.26,298920.0,6.25,6.26,6.24,6.26,298920.0
2016-08-03 15:30:00,6.26,6.26,6.24,6.25,1061952.0,6.26,6.26,6.24,6.25,1061952.0
2016-08-04 09:30:00,6.25,6.31,6.24,6.27,84264.0,6.25,6.31,6.24,6.27,84264.0
2016-08-04 10:00:00,6.26,6.3,6.25,6.29,491200.0,6.26,6.3,6.25,6.29,491200.0
2016-08-04 10:30:00,6.3,6.3,6.28,6.3,253432.0,6.3,6.3,6.28,6.3,253432.0
2016-08-04 11:00:00,6.3,6.3,6.28,6.29,102824.0,6.3,6.3,6.28,6.29,102824.0
2016-08-04 11:30:00,6.29,6.3,6.29,6.29,114088.0,6.29,6.3,6.29,6.29,114088.0
2016-08-04 12:00:00,6.29,6.3,6.28,6.29,202224.0,6.29,6.3,6.28,6.29,202224.0
2016-08-04 12:30:00,6.28,6.29,6.28,6.28,179144.0,6.28,6.29,6.28,6.28,179144.0
2016-08-04 13:00:00,6.28,6.29,6.28,6.28,101552.0,6.28,6.29,6.28,6.28,101552.0
2016-08-04 13:30:00,6.28,6.28,6.27,6.28,118680.0,6.28,6.28,6.27,6.28,118680.0
2016-08-04 14:00:00,6.28,6.28,6.27,6.27,108424.0,6.28,6.28,6.27,6.27,108424.0
2016-08-04 14:30:00,6.27,6.28,6.27,6.28,255264.0,6.27,6.28,6.27,6.28,255264.0
2016-08-04 15:00:00,6.28,6.28,6.27,6.28,180992.0,6.28,6.28,6.27,6.28,180992.0
2016-08-04 15:30:00,6.27,6.28,6.27,6.28,712224.0,6.27,6.28,6.27,6.28,712224.0
2016-08-05 09:30:00,6.32,6.39,6.3,6.33,84328.0,6.32,6.39,6.3,6.33,84328.0
2016-08-05 10:00:00,6.33,6.35,6.33,6.35,95616.0,6.33,6.35,6.33,6.35,95616.0
2016-08-05 10:30:00,6.35,6.37,6.35,6.37,141056.0,6.35,6.37,6.35,6.37,141056.0
2016-08-05 11:00:00,6.37,6.38,6.37,6.38,275872.0,6.37,6.38,6.37,6.38,275872.0
2016-08-05 11:30:00,6.38,6.38,6.37,6.38,85816.0,6.38,6.38,6.37,6.38,85816.0
2016-08-05 12:00:00,6.38,6.38,6.38,6.38,59352.0,6.38,6.38,6.38,6.38,59352.0
2016-08-05 12:30:00,6.38,6.38,6.38,6.38,44384.0,6.38,6.38,6.38,6.38,44384.0
2016-08-05 13:00:00,6.38,6.38,6.37,6.38,110056.0,6.38,6.38,6.37,6.38,110056.0
2016-08-05 13:30:00,6.38,6.38,6.38,6.38,60496.0,6.38,6.38,6.38,6.38,60496.0
2016-08-05 14:00:00,6.38,6.38,6.37,6.37,186224.0,6.38,6.38,6.37,6.37,186224.0
2016-08-05 14:30:00,6.38,6.38,6.37,6.37,552336.0,6.38,6.38,6.37,6.37,552336.0
2016-08-05 15:00:00,6.37,6.38,6.37,6.38,95336.0,6.37,6.38,6.37,6.38,95336.0
2016-08-05 15:30:00,6.38,6.39,6.37,6.38,301904.0,6.38,6.39,6.37,6.38,301904.0
2016-08-08 09:30:00,6.38,6.38,6.33,6.36,68968.0,6.38,6.38,6.33,6.36,68968.0
2016-08-08 10:00:00,6.37,6.37,6.32,6.32,91088.0,6.37,6.37,6.32,6.32,91088.0
2016-08-08 10:30:00,6.33,6.33,6.32,6.32,171152.0,6.33,6.33,6.32,6.32,171152.0
2016-08-08 11:00:00,6.33,6.34,6.32,6.34,52800.0,6.33,6.34,6.32,6.34,52800.0
2016-08-08 11:30:00,6.33,6.34,6.32,6.33,130400.0,6.33,6.34,6.32,6.33,130400.0
2016-08-08 12:00:00,6.33,6.33,6.32,6.32,66400.0,6.33,6.33,6.32,6.32,66400.0
2016-08-08 12:30:00,6.31,6.31,6.31,6.31,38816.0,6.31,6.31,6.31,6.31,38816.0
2016-08-08 13:00:00,6.31,6.32,6.31,6.31,38760.0,6.31,6.32,6.31,6.31,38760.0
2016-08-08 13:30:00,6.31,6.32,6.31,6.32,255528.0,6.31,6.32,6.31,6.32,255528.0
2016-08-08 14:00:00,6.32,6.32,6.3,6.3,121688.0,6.32,6.32,6.3,6.3,121688.0
2016-08-08 14:30:00,6.3,6.31,6.3,6.3,67160.0,6.3,6.31,6.3,6.3,67160.0
2016-08-08 15:00:00,6.3,6.3,6.3,6.3,146816.0,6.3,6.3,6.3,6.3,146816.0
2016-08-08 15:30:00,6.3,6.31,6.3,6.3,496264.0,6.3,6.31,6.3,6.3,496264.0
2016-08-09 09:30:00,6.3,6.31,6.24,6.31,67776.0,6.3,6.31,6.24,6.31,67776.0
2016-08-09 10:00:00,6.3,6.31,6.3,6.31,173568.0,6.3,6.31,6.3,6.31,173568.0
2016-08-09 10:30:00,6.31,6.32,6.31,6.31,546088.0,6.31,6.32,6.31,6.31,546088.0
2016-08-09 11:00:00,6.31,6.33,6.31,6.33,263024.0,6.31,6.33,6.31,6.33,263024.0
2016-08-09 11:30:00,6.33,6.34,6.32,6.34,141304.0,6.33,6.34,6.32,6.34,141304.0
2016-08-09 12:00:00,6.34,6.34,6.32,6.33,142736.0,6.34,6.34,6.32,6.33,142736.0
2016-08-09 12:30:00,6.33,6.33,6.32,6.33,68080.0,6.33,6.33,6.32,6.33,68080.0
2016-08-09 13:00:00,6.33,6.33,6.32,6.33,77928.0,6.33,6.33,6.32,6.33,77928.0
2016-08-09 13:30:00,6.32,6.33,6.32,6.33,84648.0,6.32,6.33,6.32,6.33,84648.0
2016-08-09 14:00:00,6.33,6.33,6.32,6.32,112272.0,6.33,6.33,6.32,6.32,112272.0
2016-08-09 14:30:00,6.32,6.33,6.32,6.32,259496.0,6.32,6.33,6.32,6.32,259496.0
2016-08-09 15:00:00,6.32,6.33,6.31,6.31,213848.0,6.32,6.33,6.31,6.31,213848.0
2016-08-09 15:30:00,6.31,6.31,6.3,6.3,473992.0,6.31,6.31,6.3,6.3,473992.0
2016-08-10 09:30:00,6.31,6.34,6.31,6.33,101152.0,6.31,6.34,6.31,6.33,101152.0
2016-08-10 10:00:00,6.33,6.34,6.32,6.33,108744.0,6.33,6.34,6.32,6.33,108744.0
2016-08-10 10:30:00,6.33,6.34,6.33,6.34,139216.0,6.33,6.34,6.33,6.34,139216.0
2016-08-10 11:00:00,6.34,6.35,6.32,6.32,148872.0,6.34,6.35,6.32,6.32,148872.0
2016-08-10 11:30:00,6.32,6.33,6.31,6.33,107136.0,6.32,6.33,6.31,6.33,107136.0
2016-08-10 12:00:00,6.33,6.35,6.33,6.35,117352.0,6.33,6.35,6.33,6.35,117352.0
2016-08-10 12:30:00,6.35,6.36,6.34,6.36,221272.0,6.35,6.36,6.34,6.36,221272.0
2016-08-10 13:00:00,6.36,6.36,6.35,6.36,215296.0,6.36,6.36,6.35,6.36,215296.0
2016-08-10 13:30:00,6.35,6.37,6.35,6.36,128056.0,6.35,6.37,6.35,6.36,128056.0
2016-08-10 14:00:00,6.36,6.36,6.35,6.35,387840.0,6.36,6.36,6.35,6.35,387840.0
2016-08-10 14:30:00,6.35,6.36,6.35,6.35,182056.0,6.35,6.36,6.35,6.35,182056.0
2016-08-10 15:00:00,6.35,6.36,6.35,6.36,314432.0,6.35,6.36,6.35,6.36,314432.0
2016-08-10 15:30:00,6.36,6.37,6.35,6.37,655064.0,6.36,6.37,6.35,6.37,655064.0
2016-08-11 09:30:00,6.38,6.41,6.36,6.36,247880.0,6.38,6.41,6.36,6.36,247880.0
2016-08-11 10:00:00,6.36,6.37,6.36,6.36,57840.0,6.36,6.37,6.36,6.36,57840.0
2016-08-11 10:30:00,6.36,6.36,6.34,6.35,98720.0,6.36,6.36,6.34,6.35,98720.0
2016-08-11 11:00:00,6.36,6.36,6.33,6.34,110888.0,6.36,6.36,6.33,6.34,110888.0
2016-08-11 11:30:00,6.34,6.35,6.34,6.35,81104.0,6.34,6.35,6.34,6.35,81104.0
2016-08-11 12:00:00,6.35,6.35,6.34,6.35,79792.0,6.35,6.35,6.34,6.35,79792.0
2016-08-11 12:30:00,6.35,6.35,6.34,6.35,45152.0,6.35,6.35,6.34,6.35,45152.0
2016-08-11 13:00:00,6.35,6.36,6.35,6.35,56800.0,6.35,6.36,6.35,6.35,56800.0
2016-08-11 13:30:00,6.35,6.35,6.34,6.35,62728.0,6.35,6.35,6.34,6.35,62728.0
2016-08-11 14:00:00,6.35,6.36,6.35,6.36,71696.0,6.35,6.36,6.35,6.36,71696.0
2016-08-11 14:30:00,6.36,6.36,6.35,6.35,113448.0,6.36,6.36,6.35,6.35,113448.0
2016-08-11 15:00:00,6.35,6.36,6.34,6.34,154928.0,6.35,6.36,6.34,6.34,154928.0
2016-08-11 15:30:00,6.34,6.35,6.33,6.33,433648.0,6.34,6.35,6.33,6.33,433648.0
2016-08-12 09:30:00,6.33,6.35,6.31,6.31,58728.0,6.33,6.35,6.31,6.31,58728.0
2016-08-12 10:00:00,6.31,6.33,6.31,6.32,75488.0,6.31,6.33,6.31,6.32,75488.0
2016-08-12 10:30:00,6.32,6.33,6.32,6.32,66832.0,6.32,6.33,6.32,6.32,66832.0
2016-08-12 11:00:00,6.32,6.32,6.31,6.32,71784.0,6.32,6.32,6.31,6.32,71784.0
2016-08-12 11:30:00,6.32,6.32,6.3,6.31,63928.0,6.32,6.32,6.3,6.31,63928.0
2016-08-12 12:00:00,6.31,6.31,6.3,6.3,97848.0,6.31,6.31,6.3,6.3,97848.0
2016-08-12 12:30:00,6.3,6.3,6.29,6.29,35000.0,6.3,6.3,6.29,6.29,35000.0
2016-08-12 13:00:00,6.29,6.29,6.29,6.29,34400.0,6.29,6.29,6.29,6.29,34400.0
2016-08-12 13:30:00,6.29,6.31,6.29,6.3,118144.0,6.29,6.31,6.29,6.3,118144.0
2016-08-12 14:00:00,6.3,6.32,6.3,6.32,159088.0,6.3,6.32,6.3,6.32,159088.0
2016-08-12 14:30:00,6.32,6.33,6.32,6.32,85768.0,6.32,6.33,6.32,6.32,85768.0
2016-08-12 15:00:00,6.32,6.33,6.32,6.33,93864.0,6.32,6.33,6.32,6.33,93864.0
2016-08-12 15:30:00,6.33,6.33,6.33,6.33,262040.0,6.33,6.33,6.33,6.33,262040.0
2016-08-15 09:30:00,6.35,6.37,6.32,6.34,111408.0,6.35,6.37,6.32,6.34,111408.0
2016-08-15 10:00:00,6.35,6.35,6.32,6.34,231032.0,6.35,6.35,6.32,6.34,231032.0
2016-08-15 10:30:00,6.34,6.35,6.33,6.35,224352.0,6.34,6.35,6.33,6.35,224352.0
2016-08-15 11:00:00,6.35,6.36,6.35,6.36,197120.0,6.35,6.36,6.35,6.36,197120.0
2016-08-15 11:30:00,6.36,6.36,6.36,6.36,122400.0,6.36,6.36,6.36,6.36,122400.0
2016-08-15 12:00:00,6.36,6.36,6.36,6.36,92216.0,6.36,6.36,6.36,6.36,92216.0
2016-08-15 12:30:00,6.36,6.36,6.35,6.35,106448.0,6.36,6.36,6.35,6.35,106448.0
2016-08-15 13:00:00,6.35,6.36,6.35,6.36,122680.0,6.35,6.36,6.35,6.36,122680.0
2016-08-15 13:30:00,6.36,6.36,6.36,6.36,89552.0,6.36,6.36,6.36,6.36,89552.0
2016-08-15 14:00:00,6.35,6.36,6.34,6.35,320168.0,6.35,6.36,6.34,6.35,320168.0
2016-08-15 14:30:00,6.35,6.35,6.35,6.35,86736.0,6.35,6.35,6.35,6.35,86736.0
2016-08-15 15:00:00,6.35,6.35,6.34,6.35,93056.0,6.35,6.35,6.34,6.35,93056.0
2016-08-15 15:30:00,6.35,6.36,6.35,6.36,462472.0,6.35,6.36,6.35,6.36,462472.0
2016-08-16 09:30:00,6.35,6.35,6.3,6.32,57560.0,6.35,6.35,6.3,6.32,57560.0
2016-08-16 10:00:00,6.32,6.33,6.31,6.33,45856.0,6.32,6.33,6.31,6.33,45856.0
2016-08-16 10:30:00,6.33,6.33,6.32,6.32,112728.0,6.33,6.33,6.32,6.32,112728.0
2016-08-16 11:00:00,6.32,6.33,6.32,6.32,66096.0,6.32,6.33,6.32,6.32,66096.0
2016-08-16 11:30:00,6.32,6.32,6.31,6.32,58288.0,6.32,6.32,6.31,6.32,58288.0
2016-08-16 12:00:00,6.32,6.32,6.31,6.31,22400.0,6.32,6.32,6.31,6.31,22400.0
2016-08-16 12:30:00,6.3,6.32,6.3,6.31,74424.0,6.3,6.32,6.3,6.31,74424.0
2016-08-16 13:00:00,6.31,6.32,6.31,6.32,46520.0,6.31,6.32,6.31,6.32,46520.0
2016-08-16 13:30:00,6.32,6.32,6.31,6.32,67432.0,6.32,6.32,6.31,6.32,67432.0
2016-08-16 14:00:00,6.31,6.33,6.31,6.33,139968.0,6.31,6.33,6.31,6.33,139968.0
2016-08-16 14:30:00,6.33,6.34,6.33,6.34,112000.0,6.33,6.34,6.33,6.34,112000.0
2016-08-16 15:00:00,6.34,6.35,6.33,6.35,192416.0,6.34,6.35,6.33,6.35,192416.0
2016-08-16 15:30:00,6.35,6.36,6.34,6.34,601368.0,6.35,6.36,6.34,6.34,601368.0
2016-08-17 09:30:00,6.36,6.36,6.31,6.33,68248.0,6.36,6.36,6.31,6.33,68248.0
2016-08-17 10:00:00,6.33,6.34,6.33,6.33,92304.0,6.33,6.34,6.33,6.33,92304.0
2016-08-17 10:30:00,6.33,6.35,6.33,6.34,128768.0,6.33,6.35,6.33,6.34,128768.0
2016-08-17 11:00:00,6.34,6.35,6.34,6.35,202104.0,6.34,6.35,6.34,6.35,202104.0
2016-08-17 11:30:00,6.35,6.36,6.34,6.35,168928.0,6.35,6.36,6.34,6.35,168928.0
2016-08-17 12:00:00,6.35,6.36,6.35,6.36,103024.0,6.35,6.36,6.35,6.36,103024.0
2016-08-17 12:30:00,6.36,6.38,6.36,6.38,139568.0,6.36,6.38,6.36,6.38,139568.0
2016-08-17 13:00:00,6.38,6.39,6.37,6.39,136600.0,6.38,6.39,6.37,6.39,136600.0
2016-08-17 13:30:00,6.38,6.39,6.38,6.38,152528.0,6.38,6.39,6.38,6.38,152528.0
2016-08-17 14:00:00,6.38,6.4,6.38,6.4,323160.0,6.38,6.4,6.38,6.4,323160.0
2016-08-17 14:30:00,6.4,6.41,6.39,6.41,210984.0,6.4,6.41,6.39,6.41,210984.0
2016-08-17 15:00:00,6.4,6.4,6.39,6.4,280128.0,6.4,6.4,6.39,6.4,280128.0
2016-08-17 15:30:00,6.4,6.4,6.39,6.4,679184.0,6.4,6.4,6.39,6.4,679184.0
2016-08-18 09:30:00,6.4,6.41,6.37,6.4,258960.0,6.4,6.41,6.37,6.4,258960.0
2016-08-18 10:00:00,6.39,6.42,6.39,6.42,180104.0,6.39,6.42,6.39,6.42,180104.0
2016-08-18 10:30:00,6.42,6.46,6.42,6.45,351672.0,6.42,6.46,6.42,6.45,351672.0
2016-08-18 11:00:00,6.45,6.46,6.44,6.46,164584.0,6.45,6.46,6.44,6.46,164584.0
2016-08-18 11:30:00,6.45,6.47,6.45,6.46,130904.0,6.45,6.47,6.45,6.46,130904.0
2016-08-18 12:00:00,6.46,6.46,6.45,6.46,113736.0,6.46,6.46,6.45,6.46,113736.0
2016-08-18 12:30:00,6.45,6.48,6.44,6.48,201272.0,6.45,6.48,6.44,6.48,201272.0
2016-08-18 13:00:00,6.48,6.48,6.46,6.47,151800.0,6.48,6.48,6.46,6.47,151800.0
2016-08-18 13:30:00,6.47,6.5,6.46,6.5,402504.0,6.47,6.5,6.46,6.5,402504.0
2016-08-18 14:00:00,6.5,6.51,6.49,6.51,291040.0,6.5,6.51,6.49,6.51,291040.0
2016-08-18 14:30:00,6.5,6.51,6.5,6.51,247936.0,6.5,6.51,6.5,6.51,247936.0
2016-08-18 15:00:00,6.5,6.51,6.5,6.51,284816.0,6.5,6.51,6.5,6.51,284816.0
2016-08-18 15:30:00,6.51,6.51,6.5,6.51,841440.0,6.51,6.51,6.5,6.51,841440.0
2016-08-19 09:30:00,6.5,6.52,6.48,6.51,183800.0,6.5,6.52,6.48,6.51,183800.0
2016-08-19 10:00:00,6.51,6.55,6.5,6.52,577464.0,6.51,6.55,6.5,6.52,577464.0
2016-08-19 10:30:00,6.52,6.52,6.5,6.51,233120.0,6.52,6.52,6.5,6.51,233120.0
2016-08-19 11:00:00,6.51,6.52,6.49,6.52,255768.0,6.51,6.52,6.49,6.52,255768.0
2016-08-19 11:30:00,6.52,6.52,6.5,6.52,93576.0,6.52,6.52,6.5,6.52,93576.0
2016-08-19 12:00:00,6.52,6.52,6.51,6.51,85640.0,6.52,6.52,6.51,6.51,85640.0
2016-08-19 12:30:00,6.51,6.51,6.5,6.5,267680.0,6.51,6.51,6.5,6.5,267680.0
2016-08-19 13:00:00,6.5,6.51,6.5,6.51,101816.0,6.5,6.51,6.5,6.51,101816.0
2016-08-19 13:30:00,6.51,6.51,6.5,6.5,122800.0,6.51,6.51,6.5,6.5,122800.0
2016-08-19 14:00:00,6.51,6.52,6.5,6.52,199320.0,6.51,6.52,6.5,6.52,199320.0
2016-08-19 14:30:00,6.52,6.52,6.51,6.52,226320.0,6.52,6.52,6.51,6.52,226320.0
2016-08-19 15:00:00,6.52,6.53,6.51,6.52,210520.0,6.52,6.53,6.51,6.52,210520.0
2016-08-19 15:30:00,6.52,6.52,6.52,6.52,393464.0,6.52,6.52,6.52,6.52,393464.0
2016-08-22 09:30:00,6.53,6.54,6.51,6.53,106640.0,6.53,6.54,6.51,6.53,106640.0
2016-08-22 10:00:00,6.54,6.56,6.52,6.55,88080.0,6.54,6.56,6.52,6.55,88080.0
2016-08-22 10:30:00,6.55,6.55,6.53,6.54,112760.0,6.55,6.55,6.53,6.54,112760.0
2016-08-22 11:00:00,6.54,6.55,6.52,6.52,94008.0,6.54,6.55,6.52,6.52,94008.0
2016-08-22 11:30:00,6.52,6.55,6.52,6.54,109672.0,6.52,6.55,6.52,6.54,109672.0
2016-08-22 12:00:00,6.54,6.55,6.54,6.54,290624.0,6.54,6.55,6.54,6.54,290624.0
2016-08-22 12:30:00,6.54,6.55,6.54,6.54,50336.0,6.54,6.55,6.54,6.54,50336.0
2016-08-22 13:00:00,6.54,6.55,6.53,6.54,123408.0,6.54,6.55,6.53,6.54,123408.0
2016-08-22 13:30:00,6.54,6.55,6.53,6.55,139736.0,6.54,6.55,6.53,6.55,139736.0
2016-08-22 14:00:00,6.54,6.57,6.54,6.56,111888.0,6.54,6.57,6.54,6.56,111888.0
2016-08-22 14:30:00,6.56,6.57,6.55,6.57,198224.0,6.56,6.57,6.55,6.57,198224.0
2016-08-22 15:00:00,6.57,6.59,6.57,6.59,349264.0,6.57,6.59,6.57,6.59,349264.0
2016-08-22 15:30:00,6.59,6.6,6.58,6.6,1495048.0,6.59,6.6,6.58,6.6,1495048.0
2016-08-23 09:30:00,6.63,6.65,6.61,6.63,127544.0,6.63,6.65,6.61,6.63,127544.0
2016-08-23 10:00:00,6.63,6.65,6.62,6.63,120400.0,6.63,6.65,6.62,6.63,120400.0
2016-08-23 10:30:00,6.63,6.64,6.63,6.63,96544.0,6.63,6.64,6.63,6.63,96544.0
2016-08-23 11:00:00,6.63,6.64,6.63,6.64,80840.0,6.63,6.64,6.63,6.64,80840.0
2016-08-23 11:30:00,6.64,6.64,6.63,6.64,107640.0,6.64,6.64,6.63,6.64,107640.0
2016-08-23 12:00:00,6.64,6.64,6.63,6.63,74168.0,6.64,6.64,6.63,6.63,74168.0
2016-08-23 12:30:00,6.63,6.63,6.62,6.62,76808.0,6.63,6.63,6.62,6.62,76808.0
2016-08-23 13:00:00,6.63,6.64,6.62,6.63,92520.0,6.63,6.64,6.62,6.63,92520.0
2016-08-23 13:30:00,6.63,6.63,6.63,6.63,121264.0,6.63,6.63,6.63,6.63,121264.0
2016-08-23 14:00:00,6.63,6.63,6.62,6.63,94720.0,6.63,6.63,6.62,6.63,94720.0
2016-08-23 14:30:00,6.63,6.63,6.62,6.62,96448.0,6.63,6.63,6.62,6.62,96448.0
2016-08-23 15:00:00,6.62,6.62,6.61,6.61,133040.0,6.62,6.62,6.61,6.61,133040.0
2016-08-23 15:30:00,6.61,6.63,6.61,6.62,551664.0,6.61,6.63,6.61,6.62,551664.0
2016-08-24 09:30:00,6.63,6.63,6.61,6.62,48272.0,6.63,6.63,6.61,6.62,48272.0
2016-08-24 10:00:00,6.62,6.62,6.61,6.61,146336.0,6.62,6.62,6.61,6.61,146336.0
2016-08-24 10:30:00,6.61,6.62,6.6,6.61,228264.0,6.61,6.62,6.6,6.61,228264.0
2016-08-24 11:00:00,6.61,6.61,6.6,6.6,78824.0,6.61,6.61,6.6,6.6,78824.0
2016-08-24 11:30:00,6.6,6.61,6.6,6.6,78336.0,6.6,6.61,6.6,6.6,78336.0
2016-08-24 12:00:00,6.6,6.61,6.6,6.61,100088.0,6.6,6.61,6.6,6.61,100088.0
2016-08-24 12:30:00,6.61,6.61,6.6,6.61,105240.0,6.61,6.61,6.6,6.61,105240.0
2016-08-24 13:00:00,6.61,6.61,6.6,6.6,32744.0,6.61,6.61,6.6,6.6,32744.0
2016-08-24 13:30:00,6.61,6.61,6.6,6.6,53600.0,6.61,6.61,6.6,6.6,53600.0
2016-08-24 14:00:00,6.6,6.6,6.59,6.59,66480.0,6.6,6.6,6.59,6.59,66480.0
2016-08-24 14:30:00,6.59,6.6,6.59,6.6,89232.0,6.59,6.6,6.59,6.6,89232.0
2016-08-24 15:00:00,6.6,6.6,6.58,6.58,191464.0,6.6,6.6,6.58,6.58,191464.0
2016-08-24 15:30:00,6.58,6.59,6.58,6.59,386320.0,6.58,6.59,6.58,6.59,386320.0
2016-08-25 09:30:00,6.5,6.71,6.47,6.55,1058552.0,6.5,6.71,6.47,6.55,1058552.0
2016-08-25 10:00:00,6.54,6.57,6.54,6.56,186744.0,6.54,6.57,6.54,6.56,186744.0
2016-08-25 10:30:00,6.56,6.57,6.55,6.57,203168.0,6.56,6.57,6.55,6.57,203168.0
2016-08-25 11:00:00,6.57,6.59,6.57,6.57,134760.0,6.57,6.59,6.57,6.57,134760.0
2016-08-25 11:30:00,6.58,6.58,6.55,6.55,89152.0,6.58,6.58,6.55,6.55,89152.0
2016-08-25 12:00:00,6.55,6.56,6.54,6.56,103144.0,6.55,6.56,6.54,6.56,103144.0
2016-08-25 12:30:00,6.57,6.57,6.56,6.56,113776.0,6.57,6.57,6.56,6.56,113776.0
2016-08-25 13:00:00,6.56,6.56,6.55,6.56,118408.0,6.56,6.56,6.55,6.56,118408.0
2016-08-25 13:30:00,6.56,6.56,6.55,6.55,95176.0,6.56,6.56,6.55,6.55,95176.0
2016-08-25 14:00:00,6.55,6.56,6.54,6.55,282400.0,6.55,6.56,6.54,6.55,282400.0
2016-08-25 14:30:00,6.55,6.56,6.54,6.55,142440.0,6.55,6.56,6.54,6.55,142440.0
2016-08-25 15:00:00,6.55,6.55,6.53,6.53,472856.0,6.55,6.55,6.53,6.53,472856.0
2016-08-25 15:30:00,6.53,6.53,6.52,6.52,856528.0,6.53,6.53,6.52,6.52,856528.0
2016-08-26 09:30:00,6.51,6.51,6.46,6.48,340968.0,6.51,6.51,6.46,6.48,340968.0
2016-08-26 10:00:00,6.47,6.51,6.46,6.5,173648.0,6.47,6.51,6.46,6.5,173648.0
2016-08-26 10:30:00,6.5,6.51,6.48,6.48,220480.0,6.5,6.51,6.48,6.48,220480.0
2016-08-26 11:00:00,6.48,6.49,6.47,6.49,210544.0,6.48,6.49,6.47,6.49,210544.0
2016-08-26 11:30:00,6.49,6.49,6.44,6.45,192160.0,6.49,6.49,6.44,6.45,192160.0
2016-08-26 12:00:00,6.44,6.44,6.42,6.42,112160.0,6.44,6.44,6.42,6.42,112160.0
2016-08-26 12:30:00,6.42,6.44,6.42,6.44,96864.0,6.42,6.44,6.42,6.44,96864.0
2016-08-26 13:00:00,6.44,6.44,6.42,6.42,125312.0,6.44,6.44,6.42,6.42,125312.0
2016-08-26 13:30:00,6.42,6.43,6.41,6.41,131992.0,6.42,6.43,6.41,6.41,131992.0
2016-08-26 14:00:00,6.41,6.42,6.4,6.4,167568.0,6.41,6.42,6.4,6.4,167568.0
2016-08-26 14:30:00,6.4,6.42,6.4,6.41,183816.0,6.4,6.42,6.4,6.41,183816.0
2016-08-26 15:00:00,6.42,6.44,6.41,6.44,242936.0,6.42,6.44,6.41,6.44,242936.0
2016-08-26 15:30:00,6.44,6.45,6.44,6.45,699848.0,6.44,6.45,6.44,6.45,699848.0
2016-08-29 09:30:00,6.43,6.48,6.39,6.48,143680.0,6.43,6.48,6.39,6.48,143680.0
2016-08-29 10:00:00,6.48,6.48,6.46,6.48,187512.0,6.48,6.48,6.46,6.48,187512.0
2016-08-29 10:30:00,6.48,6.48,6.47,6.48,287448.0,6.48,6.48,6.47,6.48,287448.0
2016-08-29 11:00:00,6.48,6.49,6.48,6.49,247200.0,6.48,6.49,6.48,6.49,247200.0
2016-08-29 11:30:00,6.49,6.5,6.47,6.49,966632.0,6.49,6.5,6.47,6.49,966632.0
2016-08-29 12:00:00,6.5,6.51,6.49,6.49,289952.0,6.5,6.51,6.49,6.49,289952.0
2016-08-29 12:30:00,6.49,6.49,6.49,6.49,71400.0,6.49,6.49,6.49,6.49,71400.0
2016-08-29 13:00:00,6.49,6.49,6.48,6.49,84128.0,6.49,6.49,6.48,6.49,84128.0
2016-08-29 13:30:00,6.49,6.49,6.48,6.48,136632.0,6.49,6.49,6.48,6.48,136632.0
2016-08-29 14:00:00,6.48,6.48,6.46,6.46,240488.0,6.48,6.48,6.46,6.46,240488.0
2016-08-29 14:30:00,6.46,6.46,6.45,6.46,278600.0,6.46,6.46,6.45,6.46,278600.0
2016-08-29 15:00:00,6.45,6.46,6.45,6.45,189696.0,6.45,6.46,6.45,6.45,189696.0
2016-08-29 15:30:00,6.45,6.46,6.45,6.46,717520.0,6.45,6.46,6.45,6.46,717520.0
2016-08-30 09:30:00,6.48,6.48,6.45,6.45,142976.0,6.48,6.48,6.45,6.45,142976.0
2016-08-30 10:00:00,6.45,6.45,6.42,6.43,166280.0,6.45,6.45,6.42,6.43,166280.0
2016-08-30 10:30:00,6.43,6.43,6.4,6.4,181656.0,6.43,6.43,6.4,6.4,181656.0
2016-08-30 11:00:00,6.4,6.42,6.39,6.4,144576.0,6.4,6.42,6.39,6.4,144576.0
2016-08-30 11:30:00,6.4,6.4,6.39,6.39,203672.0,6.4,6.4,6.39,6.39,203672.0
2016-08-30 12:00:00,6.39,6.4,6.39,6.39,255304.0,6.39,6.4,6.39,6.39,255304.0
2016-08-30 12:30:00,6.39,6.41,6.39,6.4,202904.0,6.39,6.41,6.39,6.4,202904.0
2016-08-30 13:00:00,6.4,6.4,6.39,6.39,106520.0,6.4,6.4,6.39,6.39,106520.0
2016-08-30 13:30:00,6.39,6.41,6.39,6.4,305528.0,6.39,6.41,6.39,6.4,305528.0
2016-08-30 14:00:00,6.4,6.4,6.39,6.39,125104.0,6.4,6.4,6.39,6.39,125104.0
2016-08-30 14:30:00,6.39,6.39,6.37,6.38,520080.0,6.39,6.39,6.37,6.38,520080.0
2016-08-30 15:00:00,6.38,6.39,6.37,6.37,511976.0,6.38,6.39,6.37,6.37,511976.0
2016-08-30 15:30:00,6.37,6.39,6.37,6.39,895064.0,6.37,6.39,6.37,6.39,895064.0
2016-08-31 09:30:00,6.4,6.45,6.38,6.39,190464.0,6.4,6.45,6.38,6.39,190464.0
2016-08-31 10:00:00,6.39,6.4,6.36,6.37,142792.0,6.39,6.4,6.36,6.37,142792.0
2016-08-31 10:30:00,6.37,6.39,6.37,6.37,161976.0,6.37,6.39,6.37,6.37,161976.0
2016-08-31 11:00:00,6.37,6.39,6.37,6.38,172696.0,6.37,6.39,6.37,6.38,172696.0
2016-08-31 11:30:00,6.38,6.38,6.37,6.38,132952.0,6.38,6.38,6.37,6.38,132952.0
2016-08-31 12:00:00,6.38,6.38,6.36,6.36,82488.0,6.38,6.38,6.36,6.36,82488.0
2016-08-31 12:30:00,6.36,6.38,6.36,6.37,119424.0,6.36,6.38,6.36,6.37,119424.0
2016-08-31 13:00:00,6.37,6.37,6.36,6.37,86368.0,6.37,6.37,6.36,6.37,86368.0
2016-08-31 13:30:00,6.37,6.38,6.37,6.37,135152.0,6.37,6.38,6.37,6.37,135152.0
2016-08-31 14:00:00,6.37,6.39,6.37,6.38,172208.0,6.37,6.39,6.37,6.38,172208.0
2016-08-31 14:30:00,6.38,6.38,6.37,6.38,287192.0,6.38,6.38,6.37,6.38,287192.0
2016-08-31 15:00:00,6.38,6.39,6.38,6.38,382944.0,6.38,6.39,6.38,6.38,382944.0
2016-08-31 15:30:00,6.39,6.39,6.38,6.38,758096.0,6.39,6.39,6.38,6.38,758096.0
2016-09-01 09:30:00,6.4,6.43,6.39,6.39,335048.0,6.4,6.43,6.39,6.39,335048.0
2016-09-01 10:00:00,6.39,6.4,6.38,6.4,238208.0,6.39,6.4,6.38,6.4,238208.0
2016-09-01 10:30:00,6.39,6.39,6.37,6.38,174808.0,6.39,6.39,6.37,6.38,174808.0
2016-09-01 11:00:00,6.38,6.38,6.37,6.38,87120.0,6.38,6.38,6.37,6.38,87120.0
2016-09-01 11:30:00,6.38,6.38,6.38,6.38,103808.0,6.38,6.38,6.38,6.38,103808.0
2016-09-01 12:00:00,6.38,6.41,6.38,6.4,141192.0,6.38,6.41,6.38,6.4,141192.0
2016-09-01 12:30:00,6.41,6.42,6.4,6.4,363408.0,6.41,6.42,6.4,6.4,363408.0
2016-09-01 13:00:00,6.4,6.4,6.39,6.39,223928.0,6.4,6.4,6.39,6.39,223928.0
2016-09-01 13:30:00,6.39,6.41,6.38,6.4,300888.0,6.39,6.41,6.38,6.4,300888.0
2016-09-01 14:00:00,6.4,6.41,6.39,6.41,114544.0,6.4,6.41,6.39,6.41,114544.0
2016-09-01 14:30:00,6.41,6.41,6.39,6.39,454888.0,6.41,6.41,6.39,6.39,454888.0
2016-09-01 15:00:00,6.39,6.39,6.37,6.38,598912.0,6.39,6.39,6.37,6.38,598912.0
2016-09-01 15:30:00,6.38,6.4,6.38,6.4,997320.0,6.38,6.4,6.38,6.4,997320.0
2016-09-02 09:30:00,6.44,6.48,6.38,6.44,210560.0,6.44,6.48,6.38,6.44,210560.0
2016-09-02 10:00:00,6.44,6.46,6.43,6.46,216832.0,6.44,6.46,6.43,6.46,216832.0
2016-09-02 10:30:00,6.46,6.47,6.44,6.45,155912.0,6.46,6.47,6.44,6.45,155912.0
2016-09-02 11:00:00,6.45,6.45,6.43,6.44,205440.0,6.45,6.45,6.43,6.44,205440.0
2016-09-02 11:30:00,6.44,6.45,6.43,6.43,177960.0,6.44,6.45,6.43,6.43,177960.0
2016-09-02 12:00:00,6.43,6.44,6.43,6.44,134080.0,6.43,6.44,6.43,6.44,134080.0
2016-09-02 12:30:00,6.44,6.45,6.43,6.43,269600.0,6.44,6.45,6.43,6.43,269600.0
2016-09-02 13:00:00,6.43,6.44,6.43,6.44,127112.0,6.43,6.44,6.43,6.44,127112.0
2016-09-02 13:30:00,6.44,6.44,6.43,6.43,79064.0,6.44,6.44,6.43,6.43,79064.0
2016-09-02 14:00:00,6.43,6.47,6.43,6.45,306224.0,6.43,6.47,6.43,6.45,306224.0
2016-09-02 14:30:00,6.44,6.45,6.43,6.44,164760.0,6.44,6.45,6.43,6.44,164760.0
2016-09-02 15:00:00,6.44,6.45,6.44,6.45,468056.0,6.44,6.45,6.44,6.45,468056.0
2016-09-02 15:30:00,6.45,6.46,6.45,6.46,582328.0,6.45,6.46,6.45,6.46,582328.0
2016-09-06 09:30:00,6.44,6.44,6.35,6.37,791256.0,6.44,6.44,6.35,6.37,791256.0
2016-09-06 10:00:00,6.37,6.38,6.32,6.33,363592.0,6.37,6.38,6.32,6.33,363592.0
2016-09-06 10:30:00,6.34,6.35,6.33,6.35,182944.0,6.34,6.35,6.33,6.35,182944.0
2016-09-06 11:00:00,6.35,6.38,6.35,6.38,229688.0,6.35,6.38,6.35,6.38,229688.0
2016-09-06 11:30:00,6.38,6.39,6.37,6.39,286520.0,6.38,6.39,6.37,6.39,286520.0
2016-09-06 12:00:00,6.39,6.39,6.37,6.38,280104.0,6.39,6.39,6.37,6.38,280104.0
2016-09-06 12:30:00,6.38,6.38,6.37,6.37,79392.0,6.38,6.38,6.37,6.37,79392.0
2016-09-06 13:00:00,6.37,6.38,6.37,6.37,152968.0,6.37,6.38,6.37,6.37,152968.0
2016-09-06 13:30:00,6.37,6.38,6.36,6.38,193528.0,6.37,6.38,6.36,6.38,193528.0
2016-09-06 14:00:00,6.38,6.41,6.38,6.41,471280.0,6.38,6.41,6.38,6.41,471280.0
2016-09-06 14:30:00,6.41,6.41,6.39,6.4,265312.0,6.41,6.41,6.39,6.4,265312.0
2016-09-06 15:00:00,6.4,6.4,6.39,6.39,373072.0,6.4,6.4,6.39,6.39,373072.0
2016-09-06 15:30:00,6.39,6.42,6.39,6.42,1298384.0,6.39,6.42,6.39,6.42,1298384.0
2016-09-07 09:30:00,6.4,6.41,6.35,6.4,95576.0,6.4,6.41,6.35,6.4,95576.0
2016-09-07 10:00:00,6.4,6.42,6.4,6.4,125168.0,6.4,6.42,6.4,6.4,125168.0
2016-09-07 10:30:00,6.4,6.41,6.36,6.38,195576.0,6.4,6.41,6.36,6.38,195576.0
2016-09-07 11:00:00,6.38,6.39,6.37,6.38,250952.0,6.38,6.39,6.37,6.38,250952.0
2016-09-07 11:30:00,6.38,6.38,6.37,6.37,265480.0,6.38,6.38,6.37,6.37,265480.0
2016-09-07 12:00:00,6.37,6.42,6.37,6.38,479600.0,6.37,6.42,6.37,6.38,479600.0
2016-09-07 12:30:00,6.39,6.39,6.38,6.39,281968.0,6.39,6.39,6.38,6.39,281968.0
2016-09-07 13:00:00,6.39,6.4,6.38,6.38,135856.0,6.39,6.4,6.38,6.38,135856.0
2016-09-07 13:30:00,6.38,6.39,6.38,6.38,105640.0,6.38,6.39,6.38,6.38,105640.0
2016-09-07 14:00:00,6.38,6.39,6.38,6.39,120440.0,6.38,6.39,6.38,6.39,120440.0
2016-09-07 14:30:00,6.39,6.39,6.38,6.38,143240.0,6.39,6.39,6.38,6.38,143240.0
2016-09-07 15:00:00,6.38,6.39,6.38,6.38,252664.0,6.38,6.39,6.38,6.38,252664.0
2016-09-07 15:30:00,6.38,6.4,6.37,6.39,611808.0,6.38,6.4,6.37,6.39,611808.0
2016-09-08 09:30:00,6.38,6.43,6.37,6.38,97456.0,6.38,6.43,6.37,6.38,97456.0
2016-09-08 10:00:00,6.38,6.39,6.38,6.39,59632.0,6.38,6.39,6.38,6.39,59632.0
2016-09-08 10:30:00,6.39,6.39,6.34,6.34,166936.0,6.39,6.39,6.34,6.34,166936.0
2016-09-08 11:00:00,6.34,6.35,6.33,6.33,110880.0,6.34,6.35,6.33,6.33,110880.0
2016-09-08 11:30:00,6.34,6.34,6.33,6.34,116328.0,6.34,6.34,6.33,6.34,116328.0
2016-09-08 12:00:00,6.34,6.34,6.33,6.33,263968.0,6.34,6.34,6.33,6.33,263968.0
2016-09-08 12:30:00,6.33,6.34,6.33,6.34,192272.0,6.33,6.34,6.33,6.34,192272.0
2016-09-08 13:00:00,6.34,6.34,6.33,6.33,294664.0,6.34,6.34,6.33,6.33,294664.0
2016-09-08 13:30:00,6.33,6.33,6.31,6.32,193216.0,6.33,6.33,6.31,6.32,193216.0
2016-09-08 14:00:00,6.32,6.32,6.31,6.31,240432.0,6.32,6.32,6.31,6.31,240432.0
2016-09-08 14:30:00,6.31,6.32,6.3,6.31,172648.0,6.31,6.32,6.3,6.31,172648.0
2016-09-08 15:00:00,6.31,6.32,6.29,6.32,540072.0,6.31,6.32,6.29,6.32,540072.0
2016-09-08 15:30:00,6.32,6.33,6.31,6.33,1168232.0,6.32,6.33,6.31,6.33,1168232.0
2016-09-09 09:30:00,6.27,6.29,6.24,6.25,314560.0,6.27,6.29,6.24,6.25,314560.0
2016-09-09 10:00:00,6.24,6.25,6.23,6.25,134888.0,6.24,6.25,6.23,6.25,134888.0
2016-09-09 10:30:00,6.24,6.25,6.23,6.23,174512.0,6.24,6.25,6.23,6.23,174512.0
2016-09-09 11:00:00,6.23,6.27,6.23,6.27,886536.0,6.23,6.27,6.23,6.27,886536.0
2016-09-09 11:30:00,6.27,6.28,6.26,6.27,641696.0,6.27,6.28,6.26,6.27,641696.0
2016-09-09 12:00:00,6.28,6.28,6.27,6.27,311976.0,6.28,6.28,6.27,6.27,311976.0
2016-09-09 12:30:00,6.27,6.27,6.26,6.27,100824.0,6.27,6.27,6.26,6.27,100824.0
2016-09-09 13:00:00,6.27,6.28,6.26,6.28,622008.0,6.27,6.28,6.26,6.28,622008.0
2016-09-09 13:30:00,6.28,6.28,6.24,6.26,85408.0,6.28,6.28,6.24,6.26,85408.0
2016-09-09 14:00:00,6.26,6.26,6.23,6.25,147952.0,6.26,6.26,6.23,6.25,147952.0
2016-09-09 14:30:00,6.26,6.26,6.25,6.26,262544.0,6.26,6.26,6.25,6.26,262544.0
2016-09-09 15:00:00,6.26,6.27,6.25,6.27,483104.0,6.26,6.27,6.25,6.27,483104.0
2016-09-09 15:30:00,6.27,6.27,6.24,6.25,1121744.0,6.27,6.27,6.24,6.25,1121744.0
2016-09-12 09:30:00,6.24,6.25,6.2,6.23,126472.0,6.24,6.25,6.2,6.23,126472.0
2016-09-12 10:00:00,6.22,6.23,6.21,6.22,118232.0,6.22,6.23,6.21,6.22,118232.0
2016-09-12 10:30:00,6.22,6.23,6.21,6.23,222392.0,6.22,6.23,6.21,6.23,222392.0
2016-09-12 11:00:00,6.23,6.24,6.22,6.24,228712.0,6.23,6.24,6.22,6.24,228712.0
2016-09-12 11:30:00,6.24,6.25,6.23,6.25,102648.0,6.24,6.25,6.23,6.25,102648.0
2016-09-12 12:00:00,6.25,6.25,6.24,6.25,302520.0,6.25,6.25,6.24,6.25,302520.0
2016-09-12 12:30:00,6.25,6.26,6.24,6.26,188448.0,6.25,6.26,6.24,6.26,188448.0
2016-09-12 13:00:00,6.26,6.28,6.25,6.26,134960.0,6.26,6.28,6.25,6.26,134960.0
2016-09-12 13:30:00,6.26,6.27,6.25,6.27,116128.0,6.26,6.27,6.25,6.27,116128.0
2016-09-12 14:00:00,6.27,6.3,6.27,6.28,304936.0,6.27,6.3,6.27,6.28,304936.0
2016-09-12 14:30:00,6.29,6.31,6.29,6.3,561168.0,6.29,6.31,6.29,6.3,561168.0
2016-09-12 15:00:00,6.3,6.3,6.28,6.28,292232.0,6.3,6.3,6.28,6.28,292232.0
2016-09-12 15:30:00,6.28,6.31,6.28,6.31,1004352.0,6.28,6.31,6.28,6.31,1004352.0
2016-09-13 09:30:00,6.3,6.3,6.24,6.25,252896.0,6.3,6.3,6.24,6.25,252896.0
2016-09-13 10:00:00,6.25,6.25,6.24,6.24,158072.0,6.25,6.25,6.24,6.24,158072.0
2016-09-13 10:30:00,6.24,6.25,6.23,6.24,409512.0,6.24,6.25,6.23,6.24,409512.0
2016-09-13 11:00:00,6.24,6.25,6.21,6.21,122168.0,6.24,6.25,6.21,6.21,122168.0
2016-09-13 11:30:00,6.21,6.22,6.2,6.21,76480.0,6.21,6.22,6.2,6.21,76480.0
2016-09-13 12:00:00,6.21,6.22,6.2,6.2,72768.0,6.21,6.22,6.2,6.2,72768.0
2016-09-13 12:30:00,6.2,6.21,6.18,6.19,175416.0,6.2,6.21,6.18,6.19,175416.0
2016-09-13 13:00:00,6.18,6.24,6.18,6.23,130824.0,6.18,6.24,6.18,6.23,130824.0
2016-09-13 13:30:00,6.25,6.25,6.22,6.23,327920.0,6.25,6.25,6.22,6.23,327920.0
2016-09-13 14:00:00,6.23,6.23,6.21,6.21,142552.0,6.23,6.23,6.21,6.21,142552.0
2016-09-13 14:30:00,6.21,6.22,6.2,6.21,170584.0,6.21,6.22,6.2,6.21,170584.0
2016-09-13 15:00:00,6.21,6.23,6.21,6.23,318440.0,6.21,6.23,6.21,6.23,318440.0
2016-09-13 15:30:00,6.23,6.24,6.22,6.22,802640.0,6.23,6.24,6.22,6.22,802640.0
2016-09-14 09:30:00,6.25,6.27,6.21,6.21,128800.0,6.25,6.27,6.21,6.21,128800.0
2016-09-14 10:00:00,6.22,6.24,6.22,6.24,84032.0,6.22,6.24,6.22,6.24,84032.0
2016-09-14 10:30:00,6.23,6.24,6.21,6.21,143832.0,6.23,6.24,6.21,6.21,143832.0
2016-09-14 11:00:00,6.21,6.23,6.2,6.22,118256.0,6.21,6.23,6.2,6.22,118256.0
2016-09-14 11:30:00,6.22,6.23,6.21,6.23,115440.0,6.22,6.23,6.21,6.23,115440.0
2016-09-14 12:00:00,6.23,6.24,6.23,6.24,150152.0,6.23,6.24,6.23,6.24,150152.0
2016-09-14 12:30:00,6.24,6.24,6.22,6.22,87064.0,6.24,6.24,6.22,6.22,87064.0
2016-09-14 13:00:00,6.22,6.23,6.22,6.23,70920.0,6.22,6.23,6.22,6.23,70920.0
2016-09-14 13:30:00,6.23,6.23,6.21,6.22,88768.0,6.23,6.23,6.21,6.22,88768.0
2016-09-14 14:00:00,6.22,6.22,6.2,6.21,208480.0,6.22,6.22,6.2,6.21,208480.0
2016-09-14 14:30:00,6.21,6.23,6.21,6.22,162928.0,6.21,6.23,6.21,6.22,162928.0
2016-09-14 15:00:00,6.22,6.22,6.2,6.2,177704.0,6.22,6.22,6.2,6.2,177704.0
2016-09-14 15:30:00,6.2,6.22,6.2,6.22,609096.0,6.2,6.22,6.2,6.22,609096.0
2016-09-15 09:30:00,6.23,6.23,6.18,6.22,193496.0,6.23,6.23,6.18,6.22,193496.0
2016-09-15 10:00:00,6.22,6.23,6.21,6.22,260152.0,6.22,6.23,6.21,6.22,260152.0
2016-09-15 10:30:00,6.22,6.24,6.21,6.24,156064.0,6.22,6.24,6.21,6.24,156064.0
2016-09-15 11:00:00,6.24,6.24,6.22,6.23,145232.0,6.24,6.24,6.22,6.23,145232.0
2016-09-15 11:30:00,6.24,6.24,6.23,6.24,142520.0,6.24,6.24,6.23,6.24,142520.0
2016-09-15 12:00:00,6.24,6.25,6.24,6.25,85480.0,6.24,6.25,6.24,6.25,85480.0
2016-09-15 12:30:00,6.25,6.26,6.24,6.24,122448.0,6.25,6.26,6.24,6.24,122448.0
2016-09-15 13:00:00,6.24,6.27,6.24,6.26,213448.0,6.24,6.27,6.24,6.26,213448.0
2016-09-15 13:30:00,6.26,6.29,6.26,6.29,148088.0,6.26,6.29,6.26,6.29,148088.0
2016-09-15 14:00:00,6.29,6.3,6.28,6.29,144576.0,6.29,6.3,6.28,6.29,144576.0
2016-09-15 14:30:00,6.29,6.29,6.28,6.28,151744.0,6.29,6.29,6.28,6.28,151744.0
2016-09-15 15:00:00,6.28,6.29,6.27,6.28,349664.0,6.28,6.29,6.27,6.28,349664.0
2016-09-15 15:30:00,6.28,6.29,6.28,6.29,682448.0,6.28,6.29,6.28,6.29,682448.0
2016-09-16 09:30:00,6.26,6.3,6.23,6.26,600224.0,6.26,6.3,6.23,6.26,600224.0
2016-09-16 10:00:00,6.25,6.25,6.23,6.23,112560.0,6.25,6.25,6.23,6.23,112560.0
2016-09-16 10:30:00,6.23,6.26,6.23,6.24,84504.0,6.23,6.26,6.23,6.24,84504.0
2016-09-16 11:00:00,6.24,6.25,6.23,6.24,173696.0,6.24,6.25,6.23,6.24,173696.0
2016-09-16 11:30:00,6.23,6.27,6.23,6.26,67584.0,6.23,6.27,6.23,6.26,67584.0
2016-09-16 12:00:00,6.26,6.28,6.26,6.28,122608.0,6.26,6.28,6.26,6.28,122608.0
2016-09-16 12:30:00,6.28,6.28,6.26,6.27,70208.0,6.28,6.28,6.26,6.27,70208.0
2016-09-16 13:00:00,6.27,6.27,6.26,6.27,62752.0,6.27,6.27,6.26,6.27,62752.0
2016-09-16 13:30:00,6.27,6.27,6.26,6.27,64296.0,6.27,6.27,6.26,6.27,64296.0
2016-09-16 14:00:00,6.27,6.27,6.26,6.27,114456.0,6.27,6.27,6.26,6.27,114456.0
2016-09-16 14:30:00,6.27,6.28,6.27,6.28,238336.0,6.27,6.28,6.27,6.28,238336.0
2016-09-16 15:00:00,6.27,6.28,6.26,6.26,240856.0,6.27,6.28,6.26,6.26,240856.0
2016-09-16 15:30:00,6.26,6.27,6.26,6.26,802760.0,6.26,6.27,6.26,6.26,802760.0
2016-09-19 09:30:00,6.27,6.36,6.27,6.36,217920.0,6.27,6.36,6.27,6.36,217920.0
2016-09-19 10:00:00,6.37,6.37,6.34,6.34,158296.0,6.37,6.37,6.34,6.34,158296.0
2016-09-19 10:30:00,6.34,6.35,6.32,6.32,107536.0,6.34,6.35,6.32,6.32,107536.0
2016-09-19 11:00:00,6.32,6.33,6.31,6.32,137720.0,6.32,6.33,6.31,6.32,137720.0
2016-09-19 11:30:00,6.32,6.33,6.31,6.32,201776.0,6.32,6.33,6.31,6.32,201776.0
2016-09-19 12:00:00,6.31,6.32,6.3,6.3,99952.0,6.31,6.32,6.3,6.3,99952.0
2016-09-19 12:30:00,6.3,6.3,6.29,6.29,67864.0,6.3,6.3,6.29,6.29,67864.0
2016-09-19 13:00:00,6.29,6.3,6.29,6.29,107176.0,6.29,6.3,6.29,6.29,107176.0
2016-09-19 13:30:00,6.29,6.29,6.26,6.29,118104.0,6.29,6.29,6.26,6.29,118104.0
2016-09-19 14:00:00,6.29,6.31,6.29,6.31,154160.0,6.29,6.31,6.29,6.31,154160.0
2016-09-19 14:30:00,6.31,6.32,6.31,6.32,127400.0,6.31,6.32,6.31,6.32,127400.0
2016-09-19 15:00:00,6.33,6.35,6.32,6.34,278536.0,6.33,6.35,6.32,6.34,278536.0
2016-09-19 15:30:00,6.34,6.36,6.33,6.34,1086840.0,6.34,6.36,6.33,6.34,1086840.0
2016-09-20 09:30:00,6.4,6.46,6.39,6.41,371384.0,6.4,6.46,6.39,6.41,371384.0
2016-09-20 10:00:00,6.42,6.42,6.39,6.39,290128.0,6.42,6.42,6.39,6.39,290128.0
2016-09-20 10:30:00,6.39,6.4,6.38,6.38,348888.0,6.39,6.4,6.38,6.38,348888.0
2016-09-20 11:00:00,6.39,6.4,6.38,6.38,192880.0,6.39,6.4,6.38,6.38,192880.0
2016-09-20 11:30:00,6.38,6.38,6.37,6.37,147736.0,6.38,6.38,6.37,6.37,147736.0
2016-09-20 12:00:00,6.37,6.38,6.36,6.37,134240.0,6.37,6.38,6.36,6.37,134240.0
2016-09-20 12:30:00,6.37,6.37,6.35,6.35,142024.0,6.37,6.37,6.35,6.35,142024.0
2016-09-20 13:00:00,6.35,6.36,6.35,6.36,124936.0,6.35,6.36,6.35,6.36,124936.0
2016-09-20 13:30:00,6.36,6.37,6.35,6.37,152648.0,6.36,6.37,6.35,6.37,152648.0
2016-09-20 14:00:00,6.37,6.37,6.35,6.35,203688.0,6.37,6.37,6.35,6.35,203688.0
2016-09-20 14:30:00,6.35,6.39,6.35,6.39,342168.0,6.35,6.39,6.35,6.39,342168.0
2016-09-20 15:00:00,6.38,6.39,6.37,6.38,372448.0,6.38,6.39,6.37,6.38,372448.0
2016-09-20 15:30:00,6.38,6.43,6.38,6.43,2209376.0,6.38,6.43,6.38,6.43,2209376.0
2016-09-21 09:30:00,6.81,6.84,6.44,6.57,2443960.0,6.81,6.84,6.44,6.57,2443960.0
2016-09-21 10:00:00,6.57,6.65,6.53,6.64,2058816.0,6.57,6.65,6.53,6.64,2058816.0
2016-09-21 10:30:00,6.64,6.66,6.57,6.57,1343648.0,6.64,6.66,6.57,6.57,1343648.0
2016-09-21 11:00:00,6.57,6.59,6.56,6.57,513776.0,6.57,6.59,6.56,6.57,513776.0
2016-09-21 11:30:00,6.57,6.6,6.54,6.57,1345992.0,6.57,6.6,6.54,6.57,1345992.0
2016-09-21 12:00:00,6.58,6.59,6.56,6.57,670320.0,6.58,6.59,6.56,6.57,670320.0
2016-09-21 12:30:00,6.57,6.62,6.56,6.62,891056.0,6.57,6.62,6.56,6.62,891056.0
2016-09-21 13:00:00,6.62,6.63,6.58,6.59,507936.0,6.62,6.63,6.58,6.59,507936.0
2016-09-21 13:30:00,6.59,6.61,6.58,6.61,518696.0,6.59,6.61,6.58,6.61,518696.0
2016-09-21 14:00:00,6.61,6.63,6.59,6.6,1369408.0,6.61,6.63,6.59,6.6,1369408.0
2016-09-21 14:30:00,6.59,6.65,6.59,6.65,1446520.0,6.59,6.65,6.59,6.65,1446520.0
2016-09-21 15:00:00,6.65,6.68,6.64,6.68,1189184.0,6.65,6.68,6.64,6.68,1189184.0
2016-09-21 15:30:00,6.67,6.7,6.67,6.69,2789344.0,6.67,6.7,6.67,6.69,2789344.0
2016-09-22 09:30:00,6.75,6.75,6.68,6.71,610232.0,6.75,6.75,6.68,6.71,610232.0
2016-09-22 10:00:00,6.71,6.71,6.69,6.69,369560.0,6.71,6.71,6.69,6.69,369560.0
2016-09-22 10:30:00,6.7,6.7,6.68,6.68,488504.0,6.7,6.7,6.68,6.68,488504.0
2016-09-22 11:00:00,6.68,6.71,6.67,6.71,432824.0,6.68,6.71,6.67,6.71,432824.0
2016-09-22 11:30:00,6.71,6.71,6.67,6.68,1098008.0,6.71,6.71,6.67,6.68,1098008.0
2016-09-22 12:00:00,6.68,6.69,6.66,6.67,368624.0,6.68,6.69,6.66,6.67,368624.0
2016-09-22 12:30:00,6.67,6.68,6.66,6.67,341296.0,6.67,6.68,6.66,6.67,341296.0
2016-09-22 13:00:00,6.67,6.67,6.65,6.65,444352.0,6.67,6.67,6.65,6.65,444352.0
2016-09-22 13:30:00,6.65,6.67,6.64,6.64,400128.0,6.65,6.67,6.64,6.64,400128.0
2016-09-22 14:00:00,6.64,6.65,6.63,6.63,504984.0,6.64,6.65,6.63,6.63,504984.0
2016-09-22 14:30:00,6.63,6.64,6.62,6.63,887904.0,6.63,6.64,6.62,6.63,887904.0
2016-09-22 15:00:00,6.63,6.63,6.62,6.62,836864.0,6.63,6.63,6.62,6.62,836864.0
2016-09-22 15:30:00,6.62,6.63,6.61,6.61,2261416.0,6.62,6.63,6.61,6.61,2261416.0
2016-09-23 09:30:00,6.62,6.74,6.62,6.71,978256.0,6.62,6.74,6.62,6.71,978256.0
2016-09-23 10:00:00,6.71,6.73,6.7,6.7,954520.0,6.71,6.73,6.7,6.7,954520.0
2016-09-23 10:30:00,6.7,6.75,6.7,6.75,836272.0,6.7,6.75,6.7,6.75,836272.0
2016-09-23 11:00:00,6.74,6.75,6.72,6.72,731296.0,6.74,6.75,6.72,6.72,731296.0
2016-09-23 11:30:00,6.72,6.73,6.71,6.72,358384.0,6.72,6.73,6.71,6.72,358384.0
2016-09-23 12:00:00,6.72,6.72,6.7,6.7,334984.0,6.72,6.72,6.7,6.7,334984.0
2016-09-23 12:30:00,6.7,6.7,6.68,6.68,645008.0,6.7,6.7,6.68,6.68,645008.0
2016-09-23 13:00:00,6.69,6.69,6.68,6.69,333224.0,6.69,6.69,6.68,6.69,333224.0
2016-09-23 13:30:00,6.69,6.69,6.68,6.68,300016.0,6.69,6.69,6.68,6.68,300016.0
2016-09-23 14:00:00,6.68,6.7,6.68,6.7,449624.0,6.68,6.7,6.68,6.7,449624.0
2016-09-23 14:30:00,6.71,6.75,6.7,6.75,583128.0,6.71,6.75,6.7,6.75,583128.0
2016-09-23 15:00:00,6.75,6.76,6.74,6.74,1678392.0,6.75,6.76,6.74,6.74,1678392.0
2016-09-23 15:30:00,6.74,6.77,6.74,6.76,2069360.0,6.74,6.77,6.74,6.76,2069360.0
2016-09-26 09:30:00,6.75,6.75,6.7,6.71,264728.0,6.75,6.75,6.7,6.71,264728.0
2016-09-26 10:00:00,6.71,6.71,6.69,6.69,209248.0,6.71,6.71,6.69,6.69,209248.0
2016-09-26 10:30:00,6.7,6.72,6.69,6.71,514144.0,6.7,6.72,6.69,6.71,514144.0
2016-09-26 11:00:00,6.7,6.73,6.7,6.72,473600.0,6.7,6.73,6.7,6.72,473600.0
2016-09-26 11:30:00,6.72,6.72,6.7,6.7,245968.0,6.72,6.72,6.7,6.7,245968.0
2016-09-26 12:00:00,6.7,6.71,6.7,6.7,219032.0,6.7,6.71,6.7,6.7,219032.0
2016-09-26 12:30:00,6.71,6.72,6.7,6.72,113696.0,6.71,6.72,6.7,6.72,113696.0
2016-09-26 13:00:00,6.72,6.72,6.7,6.7,96616.0,6.72,6.72,6.7,6.7,96616.0
2016-09-26 13:30:00,6.7,6.71,6.7,6.7,155688.0,6.7,6.71,6.7,6.7,155688.0
2016-09-26 14:00:00,6.7,6.71,6.7,6.7,232608.0,6.7,6.71,6.7,6.7,232608.0
2016-09-26 14:30:00,6.71,6.71,6.7,6.71,148640.0,6.71,6.71,6.7,6.71,148640.0
2016-09-26 15:00:00,6.71,6.72,6.71,6.72,214448.0,6.71,6.72,6.71,6.72,214448.0
2016-09-26 15:30:00,6.72,6.72,6.7,6.71,624512.0,6.72,6.72,6.7,6.71,624512.0
2016-09-27 09:30:00,6.7,6.71,6.67,6.71,156144.0,6.7,6.71,6.67,6.71,156144.0
2016-09-27 10:00:00,6.71,6.74,6.7,6.74,342872.0,6.71,6.74,6.7,6.74,342872.0
2016-09-27 10:30:00,6.74,6.75,6.73,6.73,309688.0,6.74,6.75,6.73,6.73,309688.0
2016-09-27 11:00:00,6.74,6.75,6.73,6.75,246328.0,6.74,6.75,6.73,6.75,246328.0
2016-09-27 11:30:00,6.75,6.76,6.75,6.76,183176.0,6.75,6.76,6.75,6.76,183176.0
2016-09-27 12:00:00,6.76,6.76,6.75,6.76,349752.0,6.76,6.76,6.75,6.76,349752.0
2016-09-27 12:30:00,6.76,6.76,6.75,6.76,314752.0,6.76,6.76,6.75,6.76,314752.0
2016-09-27 13:00:00,6.76,6.76,6.76,6.76,146432.0,6.76,6.76,6.76,6.76,146432.0
2016-09-27 13:30:00,6.76,6.78,6.76,6.78,352384.0,6.76,6.78,6.76,6.78,352384.0
2016-09-27 14:00:00,6.78,6.78,6.77,6.77,332912.0,6.78,6.78,6.77,6.77,332912.0
2016-09-27 14:30:00,6.77,6.77,6.76,6.77,556576.0,6.77,6.77,6.76,6.77,556576.0
2016-09-27 15:00:00,6.77,6.78,6.77,6.77,425824.0,6.77,6.78,6.77,6.77,425824.0
2016-09-27 15:30:00,6.77,6.77,6.75,6.76,932304.0,6.77,6.77,6.75,6.76,932304.0
2016-09-28 09:30:00,6.77,6.79,6.73,6.73,162688.0,6.77,6.79,6.73,6.73,162688.0
2016-09-28 10:00:00,6.74,6.75,6.72,6.72,176576.0,6.74,6.75,6.72,6.72,176576.0
2016-09-28 10:30:00,6.72,6.73,6.7,6.71,458936.0,6.72,6.73,6.7,6.71,458936.0
2016-09-28 11:00:00,6.71,6.71,6.68,6.68,291168.0,6.71,6.71,6.68,6.68,291168.0
2016-09-28 11:30:00,6.69,6.7,6.68,6.7,206608.0,6.69,6.7,6.68,6.7,206608.0
2016-09-28 12:00:00,6.7,6.7,6.69,6.7,144568.0,6.7,6.7,6.69,6.7,144568.0
2016-09-28 12:30:00,6.69,6.7,6.68,6.7,166456.0,6.69,6.7,6.68,6.7,166456.0
2016-09-28 13:00:00,6.7,6.72,6.7,6.72,441344.0,6.7,6.72,6.7,6.72,441344.0
2016-09-28 13:30:00,6.72,6.74,6.72,6.73,272184.0,6.72,6.74,6.72,6.73,272184.0
2016-09-28 14:00:00,6.73,6.75,6.72,6.74,221552.0,6.73,6.75,6.72,6.74,221552.0
2016-09-28 14:30:00,6.74,6.75,6.74,6.75,279936.0,6.74,6.75,6.74,6.75,279936.0
2016-09-28 15:00:00,6.75,6.76,6.73,6.73,549152.0,6.75,6.76,6.73,6.73,549152.0
2016-09-28 15:30:00,6.73,6.75,6.73,6.74,1453032.0,6.73,6.75,6.73,6.74,1453032.0
2016-09-29 09:30:00,6.73,6.74,6.71,6.72,115040.0,6.73,6.74,6.71,6.72,115040.0
2016-09-29 10:00:00,6.73,6.73,6.7,6.72,194944.0,6.73,6.73,6.7,6.72,194944.0
2016-09-29 10:30:00,6.72,6.72,6.7,6.7,163784.0,6.72,6.72,6.7,6.7,163784.0
2016-09-29 11:00:00,6.7,6.7,6.68,6.69,127248.0,6.7,6.7,6.68,6.69,127248.0
2016-09-29 11:30:00,6.69,6.69,6.68,6.68,135912.0,6.69,6.69,6.68,6.68,135912.0
2016-09-29 12:00:00,6.68,6.7,6.68,6.68,135336.0,6.68,6.7,6.68,6.68,135336.0
2016-09-29 12:30:00,6.68,6.69,6.62,6.63,420696.0,6.68,6.69,6.62,6.63,420696.0
2016-09-29 13:00:00,6.63,6.63,6.61,6.62,505056.0,6.63,6.63,6.61,6.62,505056.0
2016-09-29 13:30:00,6.62,6.63,6.59,6.61,361032.0,6.62,6.63,6.59,6.61,361032.0
2016-09-29 14:00:00,6.61,6.66,6.61,6.66,241408.0,6.61,6.66,6.61,6.66,241408.0
2016-09-29 14:30:00,6.66,6.67,6.65,6.65,209568.0,6.66,6.67,6.65,6.65,209568.0
2016-09-29 15:00:00,6.65,6.66,6.64,6.65,345376.0,6.65,6.66,6.64,6.65,345376.0
2016-09-29 15:30:00,6.65,6.66,6.63,6.63,839144.0,6.65,6.66,6.63,6.63,839144.0
2016-09-30 09:30:00,6.64,6.73,6.64,6.67,158672.0,6.64,6.73,6.64,6.67,158672.0
2016-09-30 10:00:00,6.67,6.68,6.66,6.67,206208.0,6.67,6.68,6.66,6.67,206208.0
2016-09-30 10:30:00,6.67,6.68,6.67,6.68,106752.0,6.67,6.68,6.67,6.68,106752.0
2016-09-30 11:00:00,6.68,6.72,6.68,6.71,190496.0,6.68,6.72,6.68,6.71,190496.0
2016-09-30 11:30:00,6.71,6.71,6.69,6.69,112296.0,6.71,6.71,6.69,6.69,112296.0
2016-09-30 12:00:00,6.69,6.71,6.69,6.7,163336.0,6.69,6.71,6.69,6.7,163336.0
2016-09-30 12:30:00,6.7,6.71,6.69,6.69,213472.0,6.7,6.71,6.69,6.69,213472.0
2016-09-30 13:00:00,6.69,6.7,6.69,6.7,395912.0,6.69,6.7,6.69,6.7,395912.0
2016-09-30 13:30:00,6.7,6.72,6.7,6.71,354632.0,6.7,6.72,6.7,6.71,354632.0
2016-09-30 14:00:00,6.71,6.72,6.71,6.72,208920.0,6.71,6.72,6.71,6.72,208920.0
2016-09-30 14:30:00,6.72,6.73,6.72,6.73,262904.0,6.72,6.73,6.72,6.73,262904.0
2016-09-30 15:00:00,6.73,6.73,6.72,6.72,274696.0,6.73,6.73,6.72,6.72,274696.0
2016-09-30 15:30:00,6.72,6.73,6.69,6.7,1434672.0,6.72,6.73,6.69,6.7,1434672.0
2016-10-03 09:30:00,6.72,6.77,6.72,6.74,617760.0,6.72,6.77,6.72,6.74,617760.0
2016-10-03 10:00:00,6.74,6.77,6.73,6.76,973024.0,6.74,6.77,6.73,6.76,973024.0
2016-10-03 10:30:00,6.76,6.77,6.75,6.76,205008.0,6.76,6.77,6.75,6.76,205008.0
2016-10-03 11:00:00,6.76,6.77,6.73,6.73,334184.0,6.76,6.77,6.73,6.73,334184.0
2016-10-03 11:30:00,6.73,6.74,6.73,6.74,194496.0,6.73,6.74,6.73,6.74,194496.0
2016-10-03 12:00:00,6.74,6.76,6.72,6.74,612952.0,6.74,6.76,6.72,6.74,612952.0
2016-10-03 12:30:00,6.74,6.77,6.73,6.77,502536.0,6.74,6.77,6.73,6.77,502536.0
2016-10-03 13:00:00,6.77,6.77,6.75,6.76,124232.0,6.77,6.77,6.75,6.76,124232.0
2016-10-03 13:30:00,6.76,6.77,6.75,6.76,159688.0,6.76,6.77,6.75,6.76,159688.0
2016-10-03 14:00:00,6.77,6.77,6.75,6.76,291608.0,6.77,6.77,6.75,6.76,291608.0
2016-10-03 14:30:00,6.76,6.76,6.75,6.75,344944.0,6.76,6.76,6.75,6.75,344944.0
2016-10-03 15:00:00,6.75,6.75,6.75,6.75,265160.0,6.75,6.75,6.75,6.75,265160.0
2016-10-03 15:30:00,6.75,6.76,6.73,6.74,1098272.0,6.75,6.76,6.73,6.74,1098272.0
2016-10-04 09:30:00,6.76,6.78,6.73,6.74,99640.0,6.76,6.78,6.73,6.74,99640.0
2016-10-04 10:00:00,6.74,6.74,6.71,6.72,98216.0,6.74,6.74,6.71,6.72,98216.0
2016-10-04 10:30:00,6.72,6.74,6.72,6.72,510008.0,6.72,6.74,6.72,6.72,510008.0
2016-10-04 11:00:00,6.72,6.72,6.7,6.71,238320.0,6.72,6.72,6.7,6.71,238320.0
2016-10-04 11:30:00,6.71,6.73,6.69,6.69,58272.0,6.71,6.73,6.69,6.69,58272.0
2016-10-04 12:00:00,6.69,6.7,6.68,6.7,55040.0,6.69,6.7,6.68,6.7,55040.0
2016-10-04 12:30:00,6.69,6.7,6.69,6.7,120176.0,6.69,6.7,6.69,6.7,120176.0
2016-10-04 13:00:00,6.7,6.7,6.67,6.68,150096.0,6.7,6.7,6.67,6.68,150096.0
2016-10-04 13:30:00,6.68,6.68,6.67,6.68,89832.0,6.68,6.68,6.67,6.68,89832.0
2016-10-04 14:00:00,6.68,6.69,6.67,6.68,181184.0,6.68,6.69,6.67,6.68,181184.0
2016-10-04 14:30:00,6.68,6.68,6.66,6.67,247864.0,6.68,6.68,6.66,6.67,247864.0
2016-10-04 15:00:00,6.66,6.68,6.66,6.68,301608.0,6.66,6.68,6.66,6.68,301608.0
2016-10-04 15:30:00,6.68,6.69,6.67,6.68,742304.0,6.68,6.69,6.67,6.68,742304.0
2016-10-05 09:30:00,6.7,6.75,6.67,6.68,280600.0,6.7,6.75,6.67,6.68,280600.0
2016-10-05 10:00:00,6.68,6.72,6.68,6.72,726784.0,6.68,6.72,6.68,6.72,726784.0
2016-10-05 10:30:00,6.72,6.72,6.69,6.7,285024.0,6.72,6.72,6.69,6.7,285024.0
2016-10-05 11:00:00,6.7,6.71,6.69,6.69,116584.0,6.7,6.71,6.69,6.69,116584.0
2016-10-05 11:30:00,6.69,6.7,6.69,6.69,171176.0,6.69,6.7,6.69,6.69,171176.0
2016-10-05 12:00:00,6.69,6.7,6.69,6.69,71504.0,6.69,6.7,6.69,6.69,71504.0
2016-10-05 12:30:00,6.69,6.69,6.68,6.68,86032.0,6.69,6.69,6.68,6.68,86032.0
2016-10-05 13:00:00,6.68,6.7,6.68,6.7,212696.0,6.68,6.7,6.68,6.7,212696.0
2016-10-05 13:30:00,6.7,6.7,6.7,6.7,350328.0,6.7,6.7,6.7,6.7,350328.0
2016-10-05 14:00:00,6.7,6.7,6.69,6.69,164336.0,6.7,6.7,6.69,6.69,164336.0
2016-10-05 14:30:00,6.69,6.69,6.68,6.68,176088.0,6.69,6.69,6.68,6.68,176088.0
2016-10-05 15:00:00,6.69,6.69,6.68,6.69,311632.0,6.69,6.69,6.68,6.69,311632.0
2016-10-05 15:30:00,6.69,6.69,6.68,6.69,708952.0,6.69,6.69,6.68,6.69,708952.0
2016-10-06 09:30:00,6.7,6.75,6.69,6.72,360064.0,6.7,6.75,6.69,6.72,360064.0
2016-10-06 10:00:00,6.72,6.74,6.72,6.73,166200.0,6.72,6.74,6.72,6.73,166200.0
2016-10-06 10:30:00,6.73,6.73,6.69,6.69,423448.0,6.73,6.73,6.69,6.69,423448.0
2016-10-06 11:00:00,6.69,6.7,6.67,6.68,452696.0,6.69,6.7,6.67,6.68,452696.0
2016-10-06 11:30:00,6.68,6.69,6.66,6.69,240104.0,6.68,6.69,6.66,6.69,240104.0
2016-10-06 12:00:00,6.69,6.69,6.68,6.69,157840.0,6.69,6.69,6.68,6.69,157840.0
2016-10-06 12:30:00,6.69,6.7,6.69,6.7,188672.0,6.69,6.7,6.69,6.7,188672.0
2016-10-06 13:00:00,6.7,6.71,6.69,6.7,311984.0,6.7,6.71,6.69,6.7,311984.0
2016-10-06 13:30:00,6.7,6.71,6.69,6.71,249040.0,6.7,6.71,6.69,6.71,249040.0
2016-10-06 14:00:00,6.71,6.72,6.71,6.71,139344.0,6.71,6.72,6.71,6.71,139344.0
2016-10-06 14:30:00,6.71,6.71,6.7,6.7,219536.0,6.71,6.71,6.7,6.7,219536.0
2016-10-06 15:00:00,6.7,6.71,6.7,6.7,452320.0,6.7,6.71,6.7,6.7,452320.0
2016-10-06 15:30:00,6.7,6.71,6.69,6.71,984672.0,6.7,6.71,6.69,6.71,984672.0
2016-10-07 09:30:00,6.71,6.72,6.68,6.69,226096.0,6.71,6.72,6.68,6.69,226096.0
2016-10-07 10:00:00,6.7,6.71,6.69,6.7,400312.0,6.7,6.71,6.69,6.7,400312.0
2016-10-07 10:30:00,6.7,6.7,6.68,6.69,261856.0,6.7,6.7,6.68,6.69,261856.0
2016-10-07 11:00:00,6.69,6.7,6.68,6.69,176152.0,6.69,6.7,6.68,6.69,176152.0
2016-10-07 11:30:00,6.69,6.69,6.66,6.66,673272.0,6.69,6.69,6.66,6.66,673272.0
2016-10-07 12:00:00,6.66,6.67,6.65,6.65,196000.0,6.66,6.67,6.65,6.65,196000.0
2016-10-07 12:30:00,6.65,6.66,6.64,6.66,225648.0,6.65,6.66,6.64,6.66,225648.0
2016-10-07 13:00:00,6.66,6.66,6.64,6.66,364584.0,6.66,6.66,6.64,6.66,364584.0
2016-10-07 13:30:00,6.66,6.67,6.66,6.67,189120.0,6.66,6.67,6.66,6.67,189120.0
2016-10-07 14:00:00,6.67,6.68,6.66,6.68,468112.0,6.67,6.68,6.66,6.68,468112.0
2016-10-07 14:30:00,6.68,6.69,6.68,6.68,624128.0,6.68,6.69,6.68,6.68,624128.0
2016-10-07 15:00:00,6.68,6.69,6.68,6.69,518352.0,6.68,6.69,6.68,6.69,518352.0
2016-10-07 15:30:00,6.69,6.69,6.68,6.68,1082592.0,6.69,6.69,6.68,6.68,1082592.0
2016-10-10 09:30:00,6.73,6.79,6.72,6.78,158576.0,6.73,6.79,6.72,6.78,158576.0
2016-10-10 10:00:00,6.78,6.81,6.78,6.8,175504.0,6.78,6.81,6.78,6.8,175504.0
2016-10-10 10:30:00,6.81,6.82,6.79,6.81,222976.0,6.81,6.82,6.79,6.81,222976.0
2016-10-10 11:00:00,6.81,6.81,6.79,6.8,348176.0,6.81,6.81,6.79,6.8,348176.0
2016-10-10 11:30:00,6.8,6.8,6.78,6.78,250216.0,6.8,6.8,6.78,6.78,250216.0
2016-10-10 12:00:00,6.78,6.79,6.78,6.78,93600.0,6.78,6.79,6.78,6.78,93600.0
2016-10-10 12:30:00,6.78,6.79,6.78,6.78,213816.0,6.78,6.79,6.78,6.78,213816.0
2016-10-10 13:00:00,6.78,6.79,6.78,6.79,59240.0,6.78,6.79,6.78,6.79,59240.0
2016-10-10 13:30:00,6.79,6.79,6.77,6.78,261992.0,6.79,6.79,6.77,6.78,261992.0
2016-10-10 14:00:00,6.78,6.79,6.77,6.79,323016.0,6.78,6.79,6.77,6.79,323016.0
2016-10-10 14:30:00,6.79,6.79,6.78,6.78,239352.0,6.79,6.79,6.78,6.78,239352.0
2016-10-10 15:00:00,6.78,6.78,6.78,6.78,182088.0,6.78,6.78,6.78,6.78,182088.0
2016-10-10 15:30:00,6.78,6.78,6.78,6.78,571480.0,6.78,6.78,6.78,6.78,571480.0
2016-10-11 09:30:00,6.78,6.78,6.73,6.75,238528.0,6.78,6.78,6.73,6.75,238528.0
2016-10-11 10:00:00,6.75,6.76,6.74,6.75,365384.0,6.75,6.76,6.74,6.75,365384.0
2016-10-11 10:30:00,6.74,6.76,6.72,6.72,120408.0,6.74,6.76,6.72,6.72,120408.0
2016-10-11 11:00:00,6.71,6.73,6.71,6.72,283008.0,6.71,6.73,6.71,6.72,283008.0
2016-10-11 11:30:00,6.72,6.74,6.72,6.72,181752.0,6.72,6.74,6.72,6.72,181752.0
2016-10-11 12:00:00,6.72,6.73,6.72,6.73,61592.0,6.72,6.73,6.72,6.73,61592.0
2016-10-11 12:30:00,6.73,6.75,6.73,6.73,249248.0,6.73,6.75,6.73,6.73,249248.0
2016-10-11 13:00:00,6.73,6.73,6.71,6.72,217640.0,6.73,6.73,6.71,6.72,217640.0
2016-10-11 13:30:00,6.72,6.73,6.69,6.69,460384.0,6.72,6.73,6.69,6.69,460384.0
2016-10-11 14:00:00,6.69,6.7,6.68,6.69,218904.0,6.69,6.7,6.68,6.69,218904.0
2016-10-11 14:30:00,6.69,6.7,6.69,6.69,684728.0,6.69,6.7,6.69,6.69,684728.0
2016-10-11 15:00:00,6.69,6.71,6.68,6.7,473760.0,6.69,6.71,6.68,6.7,473760.0
2016-10-11 15:30:00,6.7,6.71,6.69,6.71,1243400.0,6.7,6.71,6.69,6.71,1243400.0
2016-10-12 09:30:00,6.69,6.77,6.68,6.76,203248.0,6.69,6.77,6.68,6.76,203248.0
2016-10-12 10:00:00,6.77,6.79,6.77,6.78,376848.0,6.77,6.79,6.77,6.78,376848.0
2016-10-12 10:30:00,6.78,6.78,6.75,6.77,410976.0,6.78,6.78,6.75,6.77,410976.0
2016-10-12 11:00:00,6.77,6.79,6.77,6.78,331216.0,6.77,6.79,6.77,6.78,331216.0
2016-10-12 11:30:00,6.79,6.8,6.77,6.78,475424.0,6.79,6.8,6.77,6.78,475424.0
2016-10-12 12:00:00,6.77,6.78,6.77,6.78,235888.0,6.77,6.78,6.77,6.78,235888.0
2016-10-12 12:30:00,6.78,6.8,6.78,6.79,176936.0,6.78,6.8,6.78,6.79,176936.0
2016-10-12 13:00:00,6.79,6.8,6.79,6.79,129144.0,6.79,6.8,6.79,6.79,129144.0
2016-10-12 13:30:00,6.79,6.79,6.77,6.78,288432.0,6.79,6.79,6.77,6.78,288432.0
2016-10-12 14:00:00,6.78,6.79,6.77,6.77,243640.0,6.78,6.79,6.77,6.77,243640.0
2016-10-12 14:30:00,6.77,6.78,6.75,6.76,586952.0,6.77,6.78,6.75,6.76,586952.0
2016-10-12 15:00:00,6.76,6.77,6.76,6.76,318496.0,6.76,6.77,6.76,6.76,318496.0
2016-10-12 15:30:00,6.76,6.77,6.76,6.77,803584.0,6.76,6.77,6.76,6.77,803584.0
2016-10-13 09:30:00,6.71,6.73,6.69,6.69,239680.0,6.71,6.73,6.69,6.69,239680.0
2016-10-13 10:00:00,6.7,6.72,6.69,6.71,74816.0,6.7,6.72,6.69,6.71,74816.0
2016-10-13 10:30:00,6.71,6.73,6.7,6.72,99944.0,6.71,6.73,6.7,6.72,99944.0
2016-10-13 11:00:00,6.72,6.74,6.72,6.73,170672.0,6.72,6.74,6.72,6.73,170672.0
2016-10-13 11:30:00,6.74,6.75,6.72,6.72,87048.0,6.74,6.75,6.72,6.72,87048.0
2016-10-13 12:00:00,6.72,6.72,6.71,6.72,132264.0,6.72,6.72,6.71,6.72,132264.0
2016-10-13 12:30:00,6.73,6.73,6.71,6.71,113560.0,6.73,6.73,6.71,6.71,113560.0
2016-10-13 13:00:00,6.71,6.72,6.71,6.72,111800.0,6.71,6.72,6.71,6.72,111800.0
2016-10-13 13:30:00,6.72,6.74,6.72,6.73,104392.0,6.72,6.74,6.72,6.73,104392.0
2016-10-13 14:00:00,6.73,6.74,6.73,6.74,116752.0,6.73,6.74,6.73,6.74,116752.0
2016-10-13 14:30:00,6.74,6.75,6.74,6.75,81288.0,6.74,6.75,6.74,6.75,81288.0
2016-10-13 15:00:00,6.75,6.75,6.74,6.74,167984.0,6.75,6.75,6.74,6.74,167984.0
2016-10-13 15:30:00,6.74,6.74,6.73,6.74,696304.0,6.74,6.74,6.73,6.74,696304.0
2016-10-14 09:30:00,6.76,6.77,6.74,6.77,251160.0,6.76,6.77,6.74,6.77,251160.0
2016-10-14 10:00:00,6.77,6.78,6.76,6.76,245536.0,6.77,6.78,6.76,6.76,245536.0
2016-10-14 10:30:00,6.76,6.78,6.76,6.76,203416.0,6.76,6.78,6.76,6.76,203416.0
2016-10-14 11:00:00,6.76,6.76,6.73,6.73,524960.0,6.76,6.76,6.73,6.73,524960.0
2016-10-14 11:30:00,6.73,6.74,6.72,6.73,267736.0,6.73,6.74,6.72,6.73,267736.0
2016-10-14 12:00:00,6.73,6.74,6.73,6.73,155960.0,6.73,6.74,6.73,6.73,155960.0
2016-10-14 12:30:00,6.73,6.75,6.73,6.74,121960.0,6.73,6.75,6.73,6.74,121960.0
2016-10-14 13:00:00,6.74,6.75,6.74,6.75,115800.0,6.74,6.75,6.74,6.75,115800.0
2016-10-14 13:30:00,6.75,6.75,6.75,6.75,164704.0,6.75,6.75,6.75,6.75,164704.0
2016-10-14 14:00:00,6.75,6.76,6.75,6.75,189944.0,6.75,6.76,6.75,6.75,189944.0
2016-10-14 14:30:00,6.76,6.76,6.75,6.76,370488.0,6.76,6.76,6.75,6.76,370488.0
2016-10-14 15:00:00,6.76,6.76,6.75,6.76,449184.0,6.76,6.76,6.75,6.76,449184.0
2016-10-14 15:30:00,6.75,6.76,6.74,6.74,560776.0,6.75,6.76,6.74,6.74,560776.0
2016-10-17 09:30:00,6.72,6.78,6.71,6.73,213560.0,6.72,6.78,6.71,6.73,213560.0
2016-10-17 10:00:00,6.74,6.75,6.73,6.74,344792.0,6.74,6.75,6.73,6.74,344792.0
2016-10-17 10:30:00,6.74,6.75,6.73,6.74,460288.0,6.74,6.75,6.73,6.74,460288.0
2016-10-17 11:00:00,6.74,6.74,6.73,6.74,273008.0,6.74,6.74,6.73,6.74,273008.0
2016-10-17 11:30:00,6.74,6.75,6.74,6.75,203528.0,6.74,6.75,6.74,6.75,203528.0
2016-10-17 12:00:00,6.75,6.76,6.74,6.74,264560.0,6.75,6.76,6.74,6.74,264560.0
2016-10-17 12:30:00,6.74,6.75,6.73,6.74,159216.0,6.74,6.75,6.73,6.74,159216.0
2016-10-17 13:00:00,6.74,6.74,6.73,6.74,179208.0,6.74,6.74,6.73,6.74,179208.0
2016-10-17 13:30:00,6.74,6.74,6.73,6.73,127120.0,6.74,6.74,6.73,6.73,127120.0
2016-10-17 14:00:00,6.73,6.75,6.73,6.74,171864.0,6.73,6.75,6.73,6.74,171864.0
2016-10-17 14:30:00,6.74,6.74,6.74,6.74,126664.0,6.74,6.74,6.74,6.74,126664.0
2016-10-17 15:00:00,6.74,6.74,6.73,6.74,244104.0,6.74,6.74,6.73,6.74,244104.0
2016-10-17 15:30:00,6.74,6.75,6.73,6.74,751792.0,6.74,6.75,6.73,6.74,751792.0
2016-10-18 09:30:00,6.78,6.79,6.75,6.76,254328.0,6.78,6.79,6.75,6.76,254328.0
2016-10-18 10:00:00,6.76,6.78,6.76,6.78,376688.0,6.76,6.78,6.76,6.78,376688.0
2016-10-18 10:30:00,6.78,6.78,6.76,6.76,160448.0,6.78,6.78,6.76,6.76,160448.0
2016-10-18 11:00:00,6.76,6.77,6.76,6.77,188464.0,6.76,6.77,6.76,6.77,188464.0
2016-10-18 11:30:00,6.77,6.78,6.76,6.78,164328.0,6.77,6.78,6.76,6.78,164328.0
2016-10-18 12:00:00,6.78,6.78,6.77,6.78,95288.0,6.78,6.78,6.77,6.78,95288.0
2016-10-18 12:30:00,6.78,6.79,6.78,6.79,220752.0,6.78,6.79,6.78,6.79,220752.0
2016-10-18 13:00:00,6.79,6.8,6.78,6.78,145088.0,6.79,6.8,6.78,6.78,145088.0
2016-10-18 13:30:00,6.79,6.79,6.77,6.78,87400.0,6.79,6.79,6.77,6.78,87400.0
2016-10-18 14:00:00,6.78,6.78,6.77,6.78,277024.0,6.78,6.78,6.77,6.78,277024.0
2016-10-18 14:30:00,6.78,6.78,6.77,6.77,197496.0,6.78,6.78,6.77,6.77,197496.0
2016-10-18 15:00:00,6.77,6.78,6.77,6.78,208664.0,6.77,6.78,6.77,6.78,208664.0
2016-10-18 15:30:00,6.78,6.78,6.76,6.76,652792.0,6.78,6.78,6.76,6.76,652792.0
2016-10-19 09:30:00,6.78,6.78,6.73,6.73,61960.0,6.78,6.78,6.73,6.73,61960.0
2016-10-19 10:00:00,6.73,6.75,6.73,6.75,52800.0,6.73,6.75,6.73,6.75,52800.0
2016-10-19 10:30:00,6.75,6.77,6.74,6.76,181016.0,6.75,6.77,6.74,6.76,181016.0
2016-10-19 11:00:00,6.76,6.77,6.75,6.77,63712.0,6.76,6.77,6.75,6.77,63712.0
2016-10-19 11:30:00,6.77,6.78,6.77,6.77,65600.0,6.77,6.78,6.77,6.77,65600.0
2016-10-19 12:00:00,6.77,6.79,6.77,6.79,124904.0,6.77,6.79,6.77,6.79,124904.0
2016-10-19 12:30:00,6.79,6.8,6.78,6.79,129112.0,6.79,6.8,6.78,6.79,129112.0
2016-10-19 13:00:00,6.79,6.79,6.79,6.79,119192.0,6.79,6.79,6.79,6.79,119192.0
2016-10-19 13:30:00,6.79,6.81,6.79,6.8,189880.0,6.79,6.81,6.79,6.8,189880.0
2016-10-19 14:00:00,6.8,6.82,6.8,6.81,135184.0,6.8,6.82,6.8,6.81,135184.0
2016-10-19 14:30:00,6.81,6.81,6.76,6.8,334264.0,6.81,6.81,6.76,6.8,334264.0
2016-10-19 15:00:00,6.8,6.81,6.8,6.8,72536.0,6.8,6.81,6.8,6.8,72536.0
2016-10-19 15:30:00,6.8,6.81,6.8,6.81,779832.0,6.8,6.81,6.8,6.81,779832.0
2016-10-20 09:30:00,6.79,6.79,6.74,6.78,154152.0,6.79,6.79,6.74,6.78,154152.0
2016-10-20 10:00:00,6.78,6.78,6.77,6.77,138240.0,6.78,6.78,6.77,6.77,138240.0
2016-10-20 10:30:00,6.78,6.78,6.74,6.75,702696.0,6.78,6.78,6.74,6.75,702696.0
2016-10-20 11:00:00,6.75,6.75,6.74,6.74,158728.0,6.75,6.75,6.74,6.74,158728.0
2016-10-20 11:30:00,6.74,6.74,6.72,6.74,537368.0,6.74,6.74,6.72,6.74,537368.0
2016-10-20 12:00:00,6.74,6.74,6.73,6.73,134664.0,6.74,6.74,6.73,6.73,134664.0
2016-10-20 12:30:00,6.73,6.74,6.73,6.73,110648.0,6.73,6.74,6.73,6.73,110648.0
2016-10-20 13:00:00,6.73,6.76,6.73,6.75,429424.0,6.73,6.76,6.73,6.75,429424.0
2016-10-20 13:30:00,6.75,6.76,6.75,6.75,225128.0,6.75,6.76,6.75,6.75,225128.0
2016-10-20 14:00:00,6.75,6.76,6.75,6.76,135104.0,6.75,6.76,6.75,6.76,135104.0
2016-10-20 14:30:00,6.76,6.76,6.75,6.75,154872.0,6.76,6.76,6.75,6.75,154872.0
2016-10-20 15:00:00,6.75,6.75,6.75,6.75,217864.0,6.75,6.75,6.75,6.75,217864.0
2016-10-20 15:30:00,6.75,6.76,6.75,6.75,546048.0,6.75,6.76,6.75,6.75,546048.0
2016-10-21 09:30:00,6.72,6.81,6.71,6.73,580936.0,6.72,6.81,6.71,6.73,580936.0
2016-10-21 10:00:00,6.73,6.74,6.71,6.72,604424.0,6.73,6.74,6.71,6.72,604424.0
2016-10-21 10:30:00,6.73,6.73,6.7,6.7,585192.0,6.73,6.73,6.7,6.7,585192.0
2016-10-21 11:00:00,6.69,6.71,6.68,6.68,589896.0,6.69,6.71,6.68,6.68,589896.0
2016-10-21 11:30:00,6.68,6.68,6.67,6.67,133480.0,6.68,6.68,6.67,6.67,133480.0
2016-10-21 12:00:00,6.67,6.68,6.64,6.64,207176.0,6.67,6.68,6.64,6.64,207176.0
2016-10-21 12:30:00,6.64,6.66,6.64,6.66,142936.0,6.64,6.66,6.64,6.66,142936.0
2016-10-21 13:00:00,6.66,6.68,6.66,6.68,163400.0,6.66,6.68,6.66,6.68,163400.0
2016-10-21 13:30:00,6.67,6.69,6.67,6.69,135096.0,6.67,6.69,6.67,6.69,135096.0
2016-10-21 14:00:00,6.69,6.7,6.68,6.69,2165512.0,6.69,6.7,6.68,6.69,2165512.0
2016-10-21 14:30:00,6.69,6.7,6.69,6.7,424056.0,6.69,6.7,6.69,6.7,424056.0
2016-10-21 15:00:00,6.7,6.7,6.69,6.7,293688.0,6.7,6.7,6.69,6.7,293688.0
2016-10-21 15:30:00,6.7,6.7,6.69,6.69,623144.0,6.7,6.7,6.69,6.69,623144.0
2016-10-24 09:30:00,6.72,6.79,6.72,6.79,73184.0,6.72,6.79,6.72,6.79,73184.0
2016-10-24 10:00:00,6.78,6.78,6.74,6.74,138416.0,6.78,6.78,6.74,6.74,138416.0
2016-10-24 10:30:00,6.74,6.75,6.73,6.75,148832.0,6.74,6.75,6.73,6.75,148832.0
2016-10-24 11:00:00,6.75,6.76,6.75,6.75,64472.0,6.75,6.76,6.75,6.75,64472.0
2016-10-24 11:30:00,6.74,6.75,6.73,6.73,75520.0,6.74,6.75,6.73,6.73,75520.0
2016-10-24 12:00:00,6.73,6.74,6.73,6.74,77656.0,6.73,6.74,6.73,6.74,77656.0
2016-10-24 12:30:00,6.73,6.73,6.71,6.71,119176.0,6.73,6.73,6.71,6.71,119176.0
2016-10-24 13:00:00,6.71,6.71,6.7,6.7,137952.0,6.71,6.71,6.7,6.7,137952.0
2016-10-24 13:30:00,6.7,6.7,6.7,6.7,188728.0,6.7,6.7,6.7,6.7,188728.0
2016-10-24 14:00:00,6.7,6.7,6.69,6.69,151904.0,6.7,6.7,6.69,6.69,151904.0
2016-10-24 14:30:00,6.69,6.7,6.68,6.69,252776.0,6.69,6.7,6.68,6.69,252776.0
2016-10-24 15:00:00,6.69,6.69,6.68,6.68,184512.0,6.69,6.69,6.68,6.68,184512.0
2016-10-24 15:30:00,6.69,6.69,6.67,6.68,878720.0,6.69,6.69,6.67,6.68,878720.0
2016-10-25 09:30:00,6.7,6.72,6.67,6.68,138608.0,6.7,6.72,6.67,6.68,138608.0
2016-10-25 10:00:00,6.68,6.69,6.65,6.65,450976.0,6.68,6.69,6.65,6.65,450976.0
2016-10-25 10:30:00,6.65,6.66,6.62,6.63,2609128.0,6.65,6.66,6.62,6.63,2609128.0
2016-10-25 11:00:00,6.63,6.63,6.61,6.62,211400.0,6.63,6.63,6.61,6.62,211400.0
2016-10-25 11:30:00,6.62,6.63,6.62,6.62,81256.0,6.62,6.63,6.62,6.62,81256.0
2016-10-25 12:00:00,6.62,6.63,6.61,6.62,80208.0,6.62,6.63,6.61,6.62,80208.0
2016-10-25 12:30:00,6.62,6.63,6.62,6.62,2883968.0,6.62,6.63,6.62,6.62,2883968.0
2016-10-25 13:00:00,6.62,6.67,6.62,6.65,457584.0,6.62,6.67,6.62,6.65,457584.0
2016-10-25 13:30:00,6.65,6.66,6.64,6.66,223544.0,6.65,6.66,6.64,6.66,223544.0
2016-10-25 14:00:00,6.66,6.66,6.64,6.65,183584.0,6.66,6.66,6.64,6.65,183584.0
2016-10-25 14:30:00,6.65,6.66,6.64,6.65,146928.0,6.65,6.66,6.64,6.65,146928.0
2016-10-25 15:00:00,6.65,6.65,6.63,6.63,271216.0,6.65,6.65,6.63,6.63,271216.0
2016-10-25 15:30:00,6.63,6.63,6.62,6.62,591264.0,6.63,6.63,6.62,6.62,591264.0
2016-10-26 09:30:00,6.59,6.66,6.59,6.6,353224.0,6.59,6.66,6.59,6.6,353224.0
2016-10-26 10:00:00,6.61,6.61,6.6,6.61,298408.0,6.61,6.61,6.6,6.61,298408.0
2016-10-26 10:30:00,6.61,6.61,6.57,6.57,538984.0,6.61,6.61,6.57,6.57,538984.0
2016-10-26 11:00:00,6.58,6.62,6.57,6.61,497896.0,6.58,6.62,6.57,6.61,497896.0
2016-10-26 11:30:00,6.62,6.62,6.61,6.61,480720.0,6.62,6.62,6.61,6.61,480720.0
2016-10-26 12:00:00,6.61,6.61,6.6,6.61,197920.0,6.61,6.61,6.6,6.61,197920.0
2016-10-26 12:30:00,6.61,6.61,6.59,6.59,125848.0,6.61,6.61,6.59,6.59,125848.0
2016-10-26 13:00:00,6.6,6.61,6.57,6.59,206936.0,6.6,6.61,6.57,6.59,206936.0
2016-10-26 13:30:00,6.59,6.59,6.56,6.57,124320.0,6.59,6.59,6.56,6.57,124320.0
2016-10-26 14:00:00,6.57,6.57,6.55,6.57,377592.0,6.57,6.57,6.55,6.57,377592.0
2016-10-26 14:30:00,6.57,6.57,6.56,6.57,376440.0,6.57,6.57,6.56,6.57,376440.0
2016-10-26 15:00:00,6.57,6.58,6.56,6.57,221736.0,6.57,6.58,6.56,6.57,221736.0
2016-10-26 15:30:00,6.57,6.57,6.56,6.56,667224.0,6.57,6.57,6.56,6.56,667224.0
2016-10-27 09:30:00,6.55,6.58,6.49,6.53,196208.0,6.55,6.58,6.49,6.53,196208.0
2016-10-27 10:00:00,6.53,6.53,6.49,6.5,95968.0,6.53,6.53,6.49,6.5,95968.0
2016-10-27 10:30:00,6.5,6.5,6.48,6.49,160216.0,6.5,6.5,6.48,6.49,160216.0
2016-10-27 11:00:00,6.49,6.5,6.48,6.5,69120.0,6.49,6.5,6.48,6.5,69120.0
2016-10-27 11:30:00,6.5,6.51,6.48,6.5,172384.0,6.5,6.51,6.48,6.5,172384.0
2016-10-27 12:00:00,6.5,6.51,6.48,6.48,216544.0,6.5,6.51,6.48,6.48,216544.0
2016-10-27 12:30:00,6.48,6.49,6.46,6.49,982688.0,6.48,6.49,6.46,6.49,982688.0
2016-10-27 13:00:00,6.49,6.5,6.48,6.5,572592.0,6.49,6.5,6.48,6.5,572592.0
2016-10-27 13:30:00,6.5,6.51,6.49,6.51,98368.0,6.5,6.51,6.49,6.51,98368.0
2016-10-27 14:00:00,6.51,6.52,6.51,6.51,105064.0,6.51,6.52,6.51,6.51,105064.0
2016-10-27 14:30:00,6.51,6.51,6.48,6.48,240280.0,6.51,6.51,6.48,6.48,240280.0
2016-10-27 15:00:00,6.48,6.48,6.46,6.46,919984.0,6.48,6.48,6.46,6.46,919984.0
2016-10-27 15:30:00,6.46,6.47,6.43,6.47,1225136.0,6.46,6.47,6.43,6.47,1225136.0
2016-10-28 09:30:00,6.46,6.58,6.46,6.58,873648.0,6.46,6.58,6.46,6.58,873648.0
2016-10-28 10:00:00,6.58,6.59,6.56,6.57,289224.0,6.58,6.59,6.56,6.57,289224.0
2016-10-28 10:30:00,6.57,6.58,6.56,6.58,342360.0,6.57,6.58,6.56,6.58,342360.0
2016-10-28 11:00:00,6.58,6.59,6.57,6.58,456520.0,6.58,6.59,6.57,6.58,456520.0
2016-10-28 11:30:00,6.58,6.58,6.57,6.57,128024.0,6.58,6.58,6.57,6.57,128024.0
2016-10-28 12:00:00,6.57,6.59,6.56,6.59,212736.0,6.57,6.59,6.56,6.59,212736.0
2016-10-28 12:30:00,6.59,6.6,6.59,6.6,222424.0,6.59,6.6,6.59,6.6,222424.0
2016-10-28 13:00:00,6.6,6.61,6.56,6.58,163096.0,6.6,6.61,6.56,6.58,163096.0
2016-10-28 13:30:00,6.57,6.59,6.57,6.58,271184.0,6.57,6.59,6.57,6.58,271184.0
2016-10-28 14:00:00,6.58,6.59,6.58,6.59,113208.0,6.58,6.59,6.58,6.59,113208.0
2016-10-28 14:30:00,6.59,6.6,6.58,6.59,544000.0,6.59,6.6,6.58,6.59,544000.0
2016-10-28 15:00:00,6.6,6.61,6.59,6.6,642672.0,6.6,6.61,6.59,6.6,642672.0
2016-10-28 15:30:00,6.6,6.6,6.57,6.57,1075792.0,6.6,6.6,6.57,6.57,1075792.0
2016-10-31 09:30:00,6.56,6.58,6.51,6.53,559192.0,6.56,6.58,6.51,6.53,559192.0
2016-10-31 10:00:00,6.53,6.53,6.51,6.53,145576.0,6.53,6.53,6.51,6.53,145576.0
2016-10-31 10:30:00,6.53,6.54,6.52,6.54,72368.0,6.53,6.54,6.52,6.54,72368.0
2016-10-31 11:00:00,6.54,6.54,6.52,6.54,99112.0,6.54,6.54,6.52,6.54,99112.0
2016-10-31 11:30:00,6.54,6.54,6.54,6.54,112248.0,6.54,6.54,6.54,6.54,112248.0
2016-10-31 12:00:00,6.54,6.54,6.52,6.53,120848.0,6.54,6.54,6.52,6.53,120848.0
2016-10-31 12:30:00,6.53,6.54,6.53,6.54,123856.0,6.53,6.54,6.53,6.54,123856.0
2016-10-31 13:00:00,6.54,6.54,6.54,6.54,74232.0,6.54,6.54,6.54,6.54,74232.0
2016-10-31 13:30:00,6.54,6.55,6.54,6.55,708440.0,6.54,6.55,6.54,6.55,708440.0
2016-10-31 14:00:00,6.55,6.57,6.55,6.56,283608.0,6.55,6.57,6.55,6.56,283608.0
2016-10-31 14:30:00,6.56,6.57,6.56,6.56,221232.0,6.56,6.57,6.56,6.56,221232.0
2016-10-31 15:00:00,6.56,6.57,6.56,6.57,243624.0,6.56,6.57,6.56,6.57,243624.0
2016-10-31 15:30:00,6.57,6.57,6.56,6.56,950872.0,6.57,6.57,6.56,6.56,950872.0
2016-11-01 09:30:00,6.58,6.58,6.54,6.55,111064.0,6.58,6.58,6.54,6.55,111064.0
2016-11-01 10:00:00,6.55,6.56,6.54,6.56,93240.0,6.55,6.56,6.54,6.56,93240.0
2016-11-01 10:30:00,6.56,6.56,6.54,6.56,143704.0,6.56,6.56,6.54,6.56,143704.0
2016-11-01 11:00:00,6.55,6.56,6.54,6.55,114168.0,6.55,6.56,6.54,6.55,114168.0
2016-11-01 11:30:00,6.54,6.55,6.54,6.54,62008.0,6.54,6.55,6.54,6.54,62008.0
2016-11-01 12:00:00,6.54,6.55,6.52,6.52,111472.0,6.54,6.55,6.52,6.52,111472.0
2016-11-01 12:30:00,6.52,6.53,6.51,6.53,112744.0,6.52,6.53,6.51,6.53,112744.0
2016-11-01 13:00:00,6.53,6.53,6.52,6.53,166984.0,6.53,6.53,6.52,6.53,166984.0
2016-11-01 13:30:00,6.53,6.53,6.49,6.5,143032.0,6.53,6.53,6.49,6.5,143032.0
2016-11-01 14:00:00,6.5,6.51,6.49,6.5,144064.0,6.5,6.51,6.49,6.5,144064.0
2016-11-01 14:30:00,6.5,6.51,6.49,6.5,373728.0,6.5,6.51,6.49,6.5,373728.0
2016-11-01 15:00:00,6.49,6.5,6.48,6.49,377112.0,6.49,6.5,6.48,6.49,377112.0
2016-11-01 15:30:00,6.49,6.51,6.49,6.49,862328.0,6.49,6.51,6.49,6.49,862328.0
2016-11-02 09:30:00,6.47,6.51,6.47,6.51,187352.0,6.47,6.51,6.47,6.51,187352.0
2016-11-02 10:00:00,6.51,6.53,6.5,6.53,161152.0,6.51,6.53,6.5,6.53,161152.0
2016-11-02 10:30:00,6.52,6.53,6.51,6.53,127488.0,6.52,6.53,6.51,6.53,127488.0
2016-11-02 11:00:00,6.53,6.55,6.53,6.53,91440.0,6.53,6.55,6.53,6.53,91440.0
2016-11-02 11:30:00,6.54,6.54,6.52,6.52,100496.0,6.54,6.54,6.52,6.52,100496.0
2016-11-02 12:00:00,6.53,6.53,6.52,6.53,116400.0,6.53,6.53,6.52,6.53,116400.0
2016-11-02 12:30:00,6.53,6.54,6.53,6.53,131816.0,6.53,6.54,6.53,6.53,131816.0
2016-11-02 13:00:00,6.53,6.53,6.51,6.52,124488.0,6.53,6.53,6.51,6.52,124488.0
2016-11-02 13:30:00,6.52,6.53,6.51,6.52,201160.0,6.52,6.53,6.51,6.52,201160.0
2016-11-02 14:00:00,6.52,6.52,6.49,6.51,208392.0,6.52,6.52,6.49,6.51,208392.0
2016-11-02 14:30:00,6.51,6.52,6.5,6.51,200480.0,6.51,6.52,6.5,6.51,200480.0
2016-11-02 15:00:00,6.51,6.51,6.5,6.51,265944.0,6.51,6.51,6.5,6.51,265944.0
2016-11-02 15:30:00,6.51,6.51,6.47,6.48,829672.0,6.51,6.51,6.47,6.48,829672.0
2016-11-03 09:30:00,6.47,6.47,6.46,6.47,92560.0,6.47,6.47,6.46,6.47,92560.0
2016-11-03 10:00:00,6.47,6.48,6.46,6.48,115416.0,6.47,6.48,6.46,6.48,115416.0
2016-11-03 10:30:00,6.48,6.48,6.46,6.47,85352.0,6.48,6.48,6.46,6.47,85352.0
2016-11-03 11:00:00,6.47,6.48,6.46,6.48,163384.0,6.47,6.48,6.46,6.48,163384.0
2016-11-03 11:30:00,6.48,6.5,6.45,6.49,347008.0,6.48,6.5,6.45,6.49,347008.0
2016-11-03 12:00:00,6.49,6.5,6.48,6.49,119928.0,6.49,6.5,6.48,6.49,119928.0
2016-11-03 12:30:00,6.49,6.49,6.47,6.47,116816.0,6.49,6.49,6.47,6.47,116816.0
2016-11-03 13:00:00,6.47,6.48,6.47,6.48,164192.0,6.47,6.48,6.47,6.48,164192.0
2016-11-03 13:30:00,6.48,6.48,6.47,6.47,121912.0,6.48,6.48,6.47,6.47,121912.0
2016-11-03 14:00:00,6.47,6.5,6.47,6.48,403664.0,6.47,6.5,6.47,6.48,403664.0
2016-11-03 14:30:00,6.48,6.5,6.48,6.49,376424.0,6.48,6.5,6.48,6.49,376424.0
2016-11-03 15:00:00,6.5,6.51,6.49,6.5,326824.0,6.5,6.51,6.49,6.5,326824.0
2016-11-03 15:30:00,6.5,6.51,6.49,6.5,916488.0,6.5,6.51,6.49,6.5,916488.0
2016-11-04 09:30:00,6.48,6.51,6.44,6.5,158504.0,6.48,6.51,6.44,6.5,158504.0
2016-11-04 10:00:00,6.51,6.52,6.46,6.46,305456.0,6.51,6.52,6.46,6.46,305456.0
2016-11-04 10:30:00,6.46,6.46,6.41,6.41,483048.0,6.46,6.46,6.41,6.41,483048.0
2016-11-04 11:00:00,6.41,6.44,6.41,6.44,369840.0,6.41,6.44,6.41,6.44,369840.0
2016-11-04 11:30:00,6.44,6.45,6.42,6.44,206712.0,6.44,6.45,6.42,6.44,206712.0
2016-11-04 12:00:00,6.44,6.45,6.42,6.44,190688.0,6.44,6.45,6.42,6.44,190688.0
2016-11-04 12:30:00,6.44,6.44,6.43,6.44,175216.0,6.44,6.44,6.43,6.44,175216.0
2016-11-04 13:00:00,6.44,6.48,6.44,6.48,251976.0,6.44,6.48,6.44,6.48,251976.0
2016-11-04 13:30:00,6.48,6.48,6.46,6.46,186936.0,6.48,6.48,6.46,6.46,186936.0
2016-11-04 14:00:00,6.46,6.46,6.44,6.44,358160.0,6.46,6.46,6.44,6.44,358160.0
2016-11-04 14:30:00,6.44,6.44,6.4,6.41,413184.0,6.44,6.44,6.4,6.41,413184.0
2016-11-04 15:00:00,6.41,6.41,6.37,6.37,717544.0,6.41,6.41,6.37,6.37,717544.0
2016-11-04 15:30:00,6.37,6.37,6.34,6.35,1551648.0,6.37,6.37,6.34,6.35,1551648.0
2016-11-07 09:30:00,6.41,6.43,6.38,6.4,193584.0,6.41,6.43,6.38,6.4,193584.0
2016-11-07 10:00:00,6.4,6.46,6.4,6.46,284112.0,6.4,6.46,6.4,6.46,284112.0
2016-11-07 10:30:00,6.45,6.46,6.41,6.42,418632.0,6.45,6.46,6.41,6.42,418632.0
2016-11-07 11:00:00,6.42,6.42,6.41,6.42,300392.0,6.42,6.42,6.41,6.42,300392.0
2016-11-07 11:30:00,6.42,6.45,6.42,6.44,185336.0,6.42,6.45,6.42,6.44,185336.0
2016-11-07 12:00:00,6.45,6.46,6.44,6.45,133144.0,6.45,6.46,6.44,6.45,133144.0
2016-11-07 12:30:00,6.45,6.45,6.44,6.44,232128.0,6.45,6.45,6.44,6.44,232128.0
2016-11-07 13:00:00,6.45,6.45,6.43,6.43,154408.0,6.45,6.45,6.43,6.43,154408.0
2016-11-07 13:30:00,6.43,6.44,6.43,6.44,276016.0,6.43,6.44,6.43,6.44,276016.0
2016-11-07 14:00:00,6.44,6.47,6.44,6.47,257240.0,6.44,6.47,6.44,6.47,257240.0
2016-11-07 14:30:00,6.47,6.47,6.46,6.47,218536.0,6.47,6.47,6.46,6.47,218536.0
2016-11-07 15:00:00,6.47,6.47,6.44,6.44,314776.0,6.47,6.47,6.44,6.44,314776.0
2016-11-07 15:30:00,6.44,6.49,6.44,6.48,950680.0,6.44,6.49,6.44,6.48,950680.0
2016-11-08 09:30:00,6.46,6.53,6.46,6.48,127880.0,6.46,6.53,6.46,6.48,127880.0
2016-11-08 10:00:00,6.49,6.53,6.49,6.52,161344.0,6.49,6.53,6.49,6.52,161344.0
2016-11-08 10:30:00,6.52,6.52,6.5,6.52,114512.0,6.52,6.52,6.5,6.52,114512.0
2016-11-08 11:00:00,6.52,6.53,6.51,6.52,146624.0,6.52,6.53,6.51,6.52,146624.0
2016-11-08 11:30:00,6.52,6.53,6.52,6.53,82016.0,6.52,6.53,6.52,6.53,82016.0
2016-11-08 12:00:00,6.53,6.56,6.53,6.55,120072.0,6.53,6.56,6.53,6.55,120072.0
2016-11-08 12:30:00,6.55,6.57,6.55,6.57,140432.0,6.55,6.57,6.55,6.57,140432.0
2016-11-08 13:00:00,6.57,6.58,6.55,6.56,204904.0,6.57,6.58,6.55,6.56,204904.0
2016-11-08 13:30:00,6.56,6.58,6.56,6.57,128248.0,6.56,6.58,6.56,6.57,128248.0
2016-11-08 14:00:00,6.57,6.57,6.53,6.55,235320.0,6.57,6.57,6.53,6.55,235320.0
2016-11-08 14:30:00,6.55,6.56,6.53,6.56,479264.0,6.55,6.56,6.53,6.56,479264.0
2016-11-08 15:00:00,6.56,6.58,6.55,6.58,320344.0,6.56,6.58,6.55,6.58,320344.0
2016-11-08 15:30:00,6.58,6.59,6.56,6.56,821920.0,6.58,6.59,6.56,6.56,821920.0
2016-11-09 09:30:00,6.5,6.54,6.43,6.54,127448.0,6.5,6.54,6.43,6.54,127448.0
2016-11-09 10:00:00,6.53,6.53,6.5,6.52,126248.0,6.53,6.53,6.5,6.52,126248.0
2016-11-09 10:30:00,6.51,6.54,6.5,6.54,554296.0,6.51,6.54,6.5,6.54,554296.0
2016-11-09 11:00:00,6.54,6.57,6.54,6.57,86208.0,6.54,6.57,6.54,6.57,86208.0
2016-11-09 11:30:00,6.57,6.61,6.57,6.59,67520.0,6.57,6.61,6.57,6.59,67520.0
2016-11-09 12:00:00,6.59,6.6,6.57,6.59,62584.0,6.59,6.6,6.57,6.59,62584.0
2016-11-09 12:30:00,6.59,6.64,6.59,6.64,207400.0,6.59,6.64,6.59,6.64,207400.0
2016-11-09 13:00:00,6.64,6.64,6.61,6.61,101928.0,6.64,6.64,6.61,6.61,101928.0
2016-11-09 13:30:00,6.61,6.64,6.61,6.63,69712.0,6.61,6.64,6.61,6.63,69712.0
2016-11-09 14:00:00,6.62,6.65,6.62,6.65,103880.0,6.62,6.65,6.62,6.65,103880.0
2016-11-09 14:30:00,6.65,6.67,6.64,6.64,121800.0,6.65,6.67,6.64,6.64,121800.0
2016-11-09 15:00:00,6.64,6.67,6.64,6.67,165344.0,6.64,6.67,6.64,6.67,165344.0
2016-11-09 15:30:00,6.67,6.67,6.65,6.67,531024.0,6.67,6.67,6.65,6.67,531024.0
2016-11-10 09:30:00,6.7,6.73,6.68,6.68,285968.0,6.7,6.73,6.68,6.68,285968.0
2016-11-10 10:00:00,6.68,6.7,6.62,6.62,483416.0,6.68,6.7,6.62,6.62,483416.0
2016-11-10 10:30:00,6.62,6.65,6.61,6.63,684832.0,6.62,6.65,6.61,6.63,684832.0
2016-11-10 11:00:00,6.63,6.66,6.63,6.65,231000.0,6.63,6.66,6.63,6.65,231000.0
2016-11-10 11:30:00,6.65,6.65,6.62,6.62,304784.0,6.65,6.65,6.62,6.62,304784.0
2016-11-10 12:00:00,6.62,6.66,6.62,6.66,224560.0,6.62,6.66,6.62,6.66,224560.0
2016-11-10 12:30:00,6.66,6.67,6.65,6.67,220968.0,6.66,6.67,6.65,6.67,220968.0
2016-11-10 13:00:00,6.68,6.69,6.67,6.67,251424.0,6.68,6.69,6.67,6.67,251424.0
2016-11-10 13:30:00,6.67,6.67,6.66,6.66,252256.0,6.67,6.67,6.66,6.66,252256.0
2016-11-10 14:00:00,6.66,6.66,6.65,6.65,755016.0,6.66,6.66,6.65,6.65,755016.0
2016-11-10 14:30:00,6.65,6.65,6.64,6.65,413032.0,6.65,6.65,6.64,6.65,413032.0
2016-11-10 15:00:00,6.65,6.66,6.65,6.65,322232.0,6.65,6.66,6.65,6.65,322232.0
2016-11-10 15:30:00,6.65,6.66,6.63,6.66,1291024.0,6.65,6.66,6.63,6.66,1291024.0
2016-11-11 09:30:00,6.64,6.7,6.6,6.63,95272.0,6.64,6.7,6.6,6.63,95272.0
2016-11-11 10:00:00,6.64,6.7,6.64,6.69,148424.0,6.64,6.7,6.64,6.69,148424.0
2016-11-11 10:30:00,6.69,6.72,6.67,6.67,132424.0,6.69,6.72,6.67,6.67,132424.0
2016-11-11 11:00:00,6.67,6.68,6.66,6.68,74032.0,6.67,6.68,6.66,6.68,74032.0
2016-11-11 11:30:00,6.69,6.71,6.68,6.7,109360.0,6.69,6.71,6.68,6.7,109360.0
2016-11-11 12:00:00,6.7,6.74,6.7,6.73,113832.0,6.7,6.74,6.7,6.73,113832.0
2016-11-11 12:30:00,6.73,6.74,6.73,6.73,74728.0,6.73,6.74,6.73,6.73,74728.0
2016-11-11 13:00:00,6.72,6.75,6.72,6.74,80040.0,6.72,6.75,6.72,6.74,80040.0
2016-11-11 13:30:00,6.75,6.75,6.73,6.73,102624.0,6.75,6.75,6.73,6.73,102624.0
2016-11-11 14:00:00,6.73,6.74,6.72,6.72,110656.0,6.73,6.74,6.72,6.72,110656.0
2016-11-11 14:30:00,6.72,6.73,6.71,6.72,152560.0,6.72,6.73,6.71,6.72,152560.0
2016-11-11 15:00:00,6.72,6.74,6.72,6.74,156008.0,6.72,6.74,6.72,6.74,156008.0
2016-11-11 15:30:00,6.74,6.76,6.74,6.76,426584.0,6.74,6.76,6.74,6.76,426584.0
2016-11-14 09:30:00,6.8,6.85,6.79,6.81,191080.0,6.8,6.85,6.79,6.81,191080.0
2016-11-14 10:00:00,6.81,6.85,6.81,6.84,492272.0,6.81,6.85,6.81,6.84,492272.0
2016-11-14 10:30:00,6.84,6.85,6.82,6.82,190888.0,6.84,6.85,6.82,6.82,190888.0
2016-11-14 11:00:00,6.82,6.85,6.82,6.83,213008.0,6.82,6.85,6.82,6.83,213008.0
2016-11-14 11:30:00,6.84,6.84,6.82,6.82,173888.0,6.84,6.84,6.82,6.82,173888.0
2016-11-14 12:00:00,6.83,6.83,6.8,6.8,134024.0,6.83,6.83,6.8,6.8,134024.0
2016-11-14 12:30:00,6.8,6.83,6.8,6.83,117576.0,6.8,6.83,6.8,6.83,117576.0
2016-11-14 13:00:00,6.83,6.84,6.82,6.84,154096.0,6.83,6.84,6.82,6.84,154096.0
2016-11-14 13:30:00,6.84,6.84,6.83,6.84,125288.0,6.84,6.84,6.83,6.84,125288.0
2016-11-14 14:00:00,6.84,6.84,6.83,6.83,152528.0,6.84,6.84,6.83,6.83,152528.0
2016-11-14 14:30:00,6.83,6.85,6.83,6.85,589056.0,6.83,6.85,6.83,6.85,589056.0
2016-11-14 15:00:00,6.85,6.9,6.85,6.89,416864.0,6.85,6.9,6.85,6.89,416864.0
2016-11-14 15:30:00,6.89,6.9,6.89,6.9,1260592.0,6.89,6.9,6.89,6.9,1260592.0
2016-11-15 09:30:00,6.88,6.95,6.88,6.89,150104.0,6.88,6.95,6.88,6.89,150104.0
2016-11-15 10:00:00,6.9,6.92,6.88,6.92,119992.0,6.9,6.92,6.88,6.92,119992.0
2016-11-15 10:30:00,6.91,6.92,6.9,6.9,174816.0,6.91,6.92,6.9,6.9,174816.0
2016-11-15 11:00:00,6.9,6.9,6.88,6.88,240392.0,6.9,6.9,6.88,6.88,240392.0
2016-11-15 11:30:00,6.88,6.89,6.87,6.89,83256.0,6.88,6.89,6.87,6.89,83256.0
2016-11-15 12:00:00,6.88,6.9,6.88,6.88,105480.0,6.88,6.9,6.88,6.88,105480.0
2016-11-15 12:30:00,6.88,6.88,6.87,6.88,100888.0,6.88,6.88,6.87,6.88,100888.0
2016-11-15 13:00:00,6.88,6.89,6.86,6.87,441168.0,6.88,6.89,6.86,6.87,441168.0
2016-11-15 13:30:00,6.87,6.87,6.87,6.87,126240.0,6.87,6.87,6.87,6.87,126240.0
2016-11-15 14:00:00,6.87,6.88,6.87,6.88,156920.0,6.87,6.88,6.87,6.88,156920.0
2016-11-15 14:30:00,6.88,6.9,6.88,6.9,168728.0,6.88,6.9,6.88,6.9,168728.0
2016-11-15 15:00:00,6.9,6.91,6.9,6.91,199360.0,6.9,6.91,6.9,6.91,199360.0
2016-11-15 15:30:00,6.91,6.92,6.89,6.9,628728.0,6.91,6.92,6.89,6.9,628728.0
2016-11-16 09:30:00,6.89,6.96,6.86,6.9,170912.0,6.89,6.96,6.86,6.9,170912.0
2016-11-16 10:00:00,6.9,6.96,6.9,6.96,200088.0,6.9,6.96,6.9,6.96,200088.0
2016-11-16 10:30:00,6.96,6.97,6.91,6.92,702184.0,6.96,6.97,6.91,6.92,702184.0
2016-11-16 11:00:00,6.92,6.93,6.89,6.93,353984.0,6.92,6.93,6.89,6.93,353984.0
2016-11-16 11:30:00,6.93,6.94,6.91,6.91,132632.0,6.93,6.94,6.91,6.91,132632.0
2016-11-16 12:00:00,6.91,6.91,6.89,6.89,106808.0,6.91,6.91,6.89,6.89,106808.0
2016-11-16 12:30:00,6.89,6.91,6.89,6.91,101352.0,6.89,6.91,6.89,6.91,101352.0
2016-11-16 13:00:00,6.91,6.91,6.89,6.9,85328.0,6.91,6.91,6.89,6.9,85328.0
2016-11-16 13:30:00,6.9,6.92,6.9,6.92,142552.0,6.9,6.92,6.9,6.92,142552.0
2016-11-16 14:00:00,6.92,6.94,6.92,6.94,228920.0,6.92,6.94,6.92,6.94,228920.0
2016-11-16 14:30:00,6.94,6.96,6.93,6.95,251376.0,6.94,6.96,6.93,6.95,251376.0
2016-11-16 15:00:00,6.95,6.98,6.95,6.97,428336.0,6.95,6.98,6.95,6.97,428336.0
2016-11-16 15:30:00,6.97,6.98,6.96,6.98,884544.0,6.97,6.98,6.96,6.98,884544.0
2016-11-17 09:30:00,7.0,7.06,6.99,7.05,346784.0,7.0,7.06,6.99,7.05,346784.0
2016-11-17 10:00:00,7.05,7.06,7.03,7.05,722720.0,7.05,7.06,7.03,7.05,722720.0
2016-11-17 10:30:00,7.05,7.06,7.03,7.05,1333768.0,7.05,7.06,7.03,7.05,1333768.0
2016-11-17 11:00:00,7.05,7.09,7.05,7.08,338824.0,7.05,7.09,7.05,7.08,338824.0
2016-11-17 11:30:00,7.08,7.09,7.07,7.09,444824.0,7.08,7.09,7.07,7.09,444824.0
2016-11-17 12:00:00,7.09,7.09,7.06,7.06,332280.0,7.09,7.09,7.06,7.06,332280.0
2016-11-17 12:30:00,7.06,7.07,7.02,7.03,430808.0,7.06,7.07,7.02,7.03,430808.0
2016-11-17 13:00:00,7.02,7.04,7.02,7.04,281848.0,7.02,7.04,7.02,7.04,281848.0
2016-11-17 13:30:00,7.04,7.05,7.03,7.05,175240.0,7.04,7.05,7.03,7.05,175240.0
2016-11-17 14:00:00,7.04,7.05,7.03,7.03,350800.0,7.04,7.05,7.03,7.03,350800.0
2016-11-17 14:30:00,7.03,7.04,7.03,7.03,437080.0,7.03,7.04,7.03,7.03,437080.0
2016-11-17 15:00:00,7.03,7.07,7.03,7.06,1093400.0,7.03,7.07,7.03,7.06,1093400.0
2016-11-17 15:30:00,7.06,7.09,7.06,7.08,975600.0,7.06,7.09,7.06,7.08,975600.0
2016-11-18 09:30:00,7.08,7.08,6.98,6.99,1066168.0,7.08,7.08,6.98,6.99,1066168.0
2016-11-18 10:00:00,7.0,7.05,7.0,7.04,493240.0,7.0,7.05,7.0,7.04,493240.0
2016-11-18 10:30:00,7.04,7.04,7.0,7.02,245056.0,7.04,7.04,7.0,7.02,245056.0
2016-11-18 11:00:00,7.02,7.02,6.96,6.99,1151072.0,7.02,7.02,6.96,6.99,1151072.0
2016-11-18 11:30:00,6.99,7.02,6.99,7.01,445952.0,6.99,7.02,6.99,7.01,445952.0
2016-11-18 12:00:00,7.01,7.02,7.0,7.02,206280.0,7.01,7.02,7.0,7.02,206280.0
2016-11-18 12:30:00,7.02,7.03,7.01,7.03,114784.0,7.02,7.03,7.01,7.03,114784.0
2016-11-18 13:00:00,7.02,7.03,7.02,7.02,96896.0,7.02,7.03,7.02,7.02,96896.0
2016-11-18 13:30:00,7.02,7.03,7.01,7.02,449272.0,7.02,7.03,7.01,7.02,449272.0
2016-11-18 14:00:00,7.02,7.02,7.01,7.02,166200.0,7.02,7.02,7.01,7.02,166200.0
2016-11-18 14:30:00,7.02,7.02,6.97,6.99,546048.0,7.02,7.02,6.97,6.99,546048.0
2016-11-18 15:00:00,6.99,7.03,6.99,7.03,660240.0,6.99,7.03,6.99,7.03,660240.0
2016-11-18 15:30:00,7.03,7.03,7.0,7.01,1241360.0,7.03,7.03,7.0,7.01,1241360.0
2016-11-21 09:30:00,7.06,7.12,7.0,7.0,702992.0,7.06,7.12,7.0,7.0,702992.0
2016-11-21 10:00:00,7.01,7.03,7.0,7.02,410520.0,7.01,7.03,7.0,7.02,410520.0
2016-11-21 10:30:00,7.02,7.04,7.02,7.03,514064.0,7.02,7.04,7.02,7.03,514064.0
2016-11-21 11:00:00,7.03,7.04,7.02,7.03,391992.0,7.03,7.04,7.02,7.03,391992.0
2016-11-21 11:30:00,7.03,7.04,7.02,7.03,308544.0,7.03,7.04,7.02,7.03,308544.0
2016-11-21 12:00:00,7.03,7.04,7.03,7.04,295808.0,7.03,7.04,7.03,7.04,295808.0
2016-11-21 12:30:00,7.04,7.05,7.03,7.04,301168.0,7.04,7.05,7.03,7.04,301168.0
2016-11-21 13:00:00,7.04,7.07,7.04,7.07,323352.0,7.04,7.07,7.04,7.07,323352.0
2016-11-21 13:30:00,7.07,7.08,7.06,7.07,282192.0,7.07,7.08,7.06,7.07,282192.0
2016-11-21 14:00:00,7.07,7.07,7.06,7.06,279280.0,7.07,7.07,7.06,7.06,279280.0
2016-11-21 14:30:00,7.06,7.07,7.05,7.05,938824.0,7.06,7.07,7.05,7.05,938824.0
2016-11-21 15:00:00,7.05,7.06,7.04,7.04,323752.0,7.05,7.06,7.04,7.04,323752.0
2016-11-21 15:30:00,7.04,7.05,7.03,7.03,1306816.0,7.04,7.05,7.03,7.03,1306816.0
2016-11-22 09:30:00,6.88,7.04,6.67,6.67,1553928.0,6.88,7.04,6.67,6.67,1553928.0
2016-11-22 10:00:00,6.68,6.73,6.65,6.73,1344488.0,6.68,6.73,6.65,6.73,1344488.0
2016-11-22 10:30:00,6.74,6.8,6.73,6.79,1605280.0,6.74,6.8,6.73,6.79,1605280.0
2016-11-22 11:00:00,6.79,6.82,6.76,6.81,812912.0,6.79,6.82,6.76,6.81,812912.0
2016-11-22 11:30:00,6.81,6.81,6.73,6.75,451768.0,6.81,6.81,6.73,6.75,451768.0
2016-11-22 12:00:00,6.75,6.76,6.72,6.75,379216.0,6.75,6.76,6.72,6.75,379216.0
2016-11-22 12:30:00,6.75,6.75,6.7,6.72,341376.0,6.75,6.75,6.7,6.72,341376.0
2016-11-22 13:00:00,6.72,6.72,6.68,6.72,577416.0,6.72,6.72,6.68,6.72,577416.0
2016-11-22 13:30:00,6.72,6.73,6.7,6.72,486440.0,6.72,6.73,6.7,6.72,486440.0
2016-11-22 14:00:00,6.71,6.72,6.69,6.7,389680.0,6.71,6.72,6.69,6.7,389680.0
2016-11-22 14:30:00,6.7,6.7,6.66,6.66,496536.0,6.7,6.7,6.66,6.66,496536.0
2016-11-22 15:00:00,6.66,6.68,6.65,6.66,900632.0,6.66,6.68,6.65,6.66,900632.0
2016-11-22 15:30:00,6.66,6.73,6.65,6.72,2541736.0,6.66,6.73,6.65,6.72,2541736.0
2016-11-23 09:30:00,6.62,6.79,6.62,6.79,456216.0,6.62,6.79,6.62,6.79,456216.0
2016-11-23 10:00:00,6.79,6.8,6.76,6.76,342504.0,6.79,6.8,6.76,6.76,342504.0
2016-11-23 10:30:00,6.76,6.79,6.75,6.78,783824.0,6.76,6.79,6.75,6.78,783824.0
2016-11-23 11:00:00,6.78,6.8,6.77,6.78,418792.0,6.78,6.8,6.77,6.78,418792.0
2016-11-23 11:30:00,6.78,6.79,6.77,6.78,233352.0,6.78,6.79,6.77,6.78,233352.0
2016-11-23 12:00:00,6.78,6.8,6.77,6.8,425544.0,6.78,6.8,6.77,6.8,425544.0
2016-11-23 12:30:00,6.79,6.8,6.78,6.79,304104.0,6.79,6.8,6.78,6.79,304104.0
2016-11-23 13:00:00,6.79,6.79,6.77,6.77,342936.0,6.79,6.79,6.77,6.77,342936.0
2016-11-23 13:30:00,6.77,6.78,6.77,6.77,224016.0,6.77,6.78,6.77,6.77,224016.0
2016-11-23 14:00:00,6.77,6.79,6.77,6.79,435688.0,6.77,6.79,6.77,6.79,435688.0
2016-11-23 14:30:00,6.79,6.81,6.79,6.81,298872.0,6.79,6.81,6.79,6.81,298872.0
2016-11-23 15:00:00,6.8,6.81,6.8,6.8,310040.0,6.8,6.81,6.8,6.8,310040.0
2016-11-23 15:30:00,6.8,6.82,6.79,6.81,1096792.0,6.8,6.82,6.79,6.81,1096792.0
2016-11-25 09:30:00,6.83,6.84,6.78,6.81,156936.0,6.83,6.84,6.78,6.81,156936.0
2016-11-25 10:00:00,6.81,6.84,6.81,6.84,153656.0,6.81,6.84,6.81,6.84,153656.0
2016-11-25 10:30:00,6.84,6.84,6.83,6.83,153640.0,6.84,6.84,6.83,6.83,153640.0
2016-11-25 11:00:00,6.83,6.83,6.82,6.82,213896.0,6.83,6.83,6.82,6.82,213896.0
2016-11-25 11:30:00,6.82,6.82,6.81,6.81,268424.0,6.82,6.82,6.81,6.81,268424.0
2016-11-25 12:00:00,6.81,6.83,6.81,6.82,192336.0,6.81,6.83,6.81,6.82,192336.0
2016-11-25 12:30:00,6.82,6.83,6.81,6.83,379728.0,6.82,6.83,6.81,6.83,379728.0
2016-11-28 09:30:00,6.79,6.81,6.74,6.79,508008.0,6.79,6.81,6.74,6.79,508008.0
2016-11-28 10:00:00,6.79,6.79,6.75,6.76,307072.0,6.79,6.79,6.75,6.76,307072.0
2016-11-28 10:30:00,6.76,6.77,6.75,6.75,273936.0,6.76,6.77,6.75,6.75,273936.0
2016-11-28 11:00:00,6.75,6.77,6.75,6.76,91600.0,6.75,6.77,6.75,6.76,91600.0
2016-11-28 11:30:00,6.77,6.78,6.77,6.78,325992.0,6.77,6.78,6.77,6.78,325992.0
2016-11-28 12:00:00,6.78,6.8,6.77,6.8,309888.0,6.78,6.8,6.77,6.8,309888.0
2016-11-28 12:30:00,6.8,6.81,6.79,6.8,99592.0,6.8,6.81,6.79,6.8,99592.0
2016-11-28 13:00:00,6.79,6.79,6.78,6.79,165392.0,6.79,6.79,6.78,6.79,165392.0
2016-11-28 13:30:00,6.79,6.79,6.78,6.79,182864.0,6.79,6.79,6.78,6.79,182864.0
2016-11-28 14:00:00,6.79,6.8,6.79,6.79,288144.0,6.79,6.8,6.79,6.79,288144.0
2016-11-28 14:30:00,6.79,6.79,6.78,6.78,390176.0,6.79,6.79,6.78,6.78,390176.0
2016-11-28 15:00:00,6.78,6.81,6.78,6.79,379096.0,6.78,6.81,6.78,6.79,379096.0
2016-11-28 15:30:00,6.79,6.79,6.78,6.79,992768.0,6.79,6.79,6.78,6.79,992768.0
2016-11-29 09:30:00,6.79,6.84,6.75,6.8,359344.0,6.79,6.84,6.75,6.8,359344.0
2016-11-29 10:00:00,6.8,6.81,6.78,6.78,445480.0,6.8,6.81,6.78,6.78,445480.0
2016-11-29 10:30:00,6.78,6.82,6.78,6.82,129088.0,6.78,6.82,6.78,6.82,129088.0
2016-11-29 11:00:00,6.82,6.82,6.79,6.81,438768.0,6.82,6.82,6.79,6.81,438768.0
2016-11-29 11:30:00,6.81,6.85,6.81,6.85,191440.0,6.81,6.85,6.81,6.85,191440.0
2016-11-29 12:00:00,6.85,6.85,6.82,6.82,160544.0,6.85,6.85,6.82,6.82,160544.0
2016-11-29 12:30:00,6.83,6.85,6.82,6.85,173368.0,6.83,6.85,6.82,6.85,173368.0
2016-11-29 13:00:00,6.86,6.86,6.83,6.84,142672.0,6.86,6.86,6.83,6.84,142672.0
2016-11-29 13:30:00,6.84,6.85,6.83,6.85,108584.0,6.84,6.85,6.83,6.85,108584.0
2016-11-29 14:00:00,6.85,6.85,6.84,6.85,141584.0,6.85,6.85,6.84,6.85,141584.0
2016-11-29 14:30:00,6.85,6.86,6.84,6.84,137376.0,6.85,6.86,6.84,6.84,137376.0
2016-11-29 15:00:00,6.84,6.84,6.82,6.82,241304.0,6.84,6.84,6.82,6.82,241304.0
2016-11-29 15:30:00,6.82,6.82,6.8,6.82,543696.0,6.82,6.82,6.8,6.82,543696.0
2016-11-30 09:30:00,6.83,6.89,6.8,6.82,164336.0,6.83,6.89,6.8,6.82,164336.0
2016-11-30 10:00:00,6.82,6.84,6.81,6.84,343112.0,6.82,6.84,6.81,6.84,343112.0
2016-11-30 10:30:00,6.84,6.85,6.84,6.85,108096.0,6.84,6.85,6.84,6.85,108096.0
2016-11-30 11:00:00,6.84,6.85,6.83,6.85,194456.0,6.84,6.85,6.83,6.85,194456.0
2016-11-30 11:30:00,6.85,6.85,6.83,6.84,120504.0,6.85,6.85,6.83,6.84,120504.0
2016-11-30 12:00:00,6.84,6.84,6.82,6.83,181936.0,6.84,6.84,6.82,6.83,181936.0
2016-11-30 12:30:00,6.83,6.85,6.83,6.85,120936.0,6.83,6.85,6.83,6.85,120936.0
2016-11-30 13:00:00,6.85,6.85,6.83,6.84,109920.0,6.85,6.85,6.83,6.84,109920.0
2016-11-30 13:30:00,6.84,6.86,6.84,6.85,125376.0,6.84,6.86,6.84,6.85,125376.0
2016-11-30 14:00:00,6.85,6.86,6.84,6.85,192640.0,6.85,6.86,6.84,6.85,192640.0
2016-11-30 14:30:00,6.85,6.85,6.84,6.84,115568.0,6.85,6.85,6.84,6.84,115568.0
2016-11-30 15:00:00,6.84,6.85,6.84,6.85,449312.0,6.84,6.85,6.84,6.85,449312.0
2016-11-30 15:30:00,6.85,6.86,6.84,6.84,984544.0,6.85,6.86,6.84,6.84,984544.0
2016-12-01 09:30:00,6.87,6.87,6.81,6.84,138128.0,6.87,6.87,6.81,6.84,138128.0
2016-12-01 10:00:00,6.85,6.85,6.82,6.83,411456.0,6.85,6.85,6.82,6.83,411456.0
2016-12-01 10:30:00,6.83,6.84,6.81,6.82,141968.0,6.83,6.84,6.81,6.82,141968.0
2016-12-01 11:00:00,6.82,6.85,6.81,6.81,233408.0,6.82,6.85,6.81,6.81,233408.0
2016-12-01 11:30:00,6.82,6.83,6.81,6.83,188648.0,6.82,6.83,6.81,6.83,188648.0
2016-12-01 12:00:00,6.83,6.83,6.81,6.81,122400.0,6.83,6.83,6.81,6.81,122400.0
2016-12-01 12:30:00,6.81,6.82,6.8,6.81,243616.0,6.81,6.82,6.8,6.81,243616.0
2016-12-01 13:00:00,6.81,6.81,6.79,6.79,203400.0,6.81,6.81,6.79,6.79,203400.0
2016-12-01 13:30:00,6.79,6.8,6.78,6.78,205424.0,6.79,6.8,6.78,6.78,205424.0
2016-12-01 14:00:00,6.78,6.82,6.78,6.82,254296.0,6.78,6.82,6.78,6.82,254296.0
2016-12-01 14:30:00,6.82,6.83,6.81,6.83,140888.0,6.82,6.83,6.81,6.83,140888.0
2016-12-01 15:00:00,6.83,6.83,6.82,6.83,265752.0,6.83,6.83,6.82,6.83,265752.0
2016-12-01 15:30:00,6.83,6.84,6.82,6.84,718328.0,6.83,6.84,6.82,6.84,718328.0
2016-12-02 09:30:00,6.83,6.86,6.8,6.84,136512.0,6.83,6.86,6.8,6.84,136512.0
2016-12-02 10:00:00,6.84,6.84,6.79,6.81,216424.0,6.84,6.84,6.79,6.81,216424.0
2016-12-02 10:30:00,6.82,6.83,6.81,6.83,166888.0,6.82,6.83,6.81,6.83,166888.0
2016-12-02 11:00:00,6.83,6.83,6.82,6.83,114560.0,6.83,6.83,6.82,6.83,114560.0
2016-12-02 11:30:00,6.83,6.83,6.81,6.82,109792.0,6.83,6.83,6.81,6.82,109792.0
2016-12-02 12:00:00,6.82,6.82,6.81,6.81,70400.0,6.82,6.82,6.81,6.81,70400.0
2016-12-02 12:30:00,6.81,6.82,6.8,6.82,87528.0,6.81,6.82,6.8,6.82,87528.0
2016-12-02 13:00:00,6.82,6.82,6.78,6.79,118416.0,6.82,6.82,6.78,6.79,118416.0
2016-12-02 13:30:00,6.79,6.79,6.78,6.78,87768.0,6.79,6.79,6.78,6.78,87768.0
2016-12-02 14:00:00,6.78,6.79,6.77,6.78,146112.0,6.78,6.79,6.77,6.78,146112.0
2016-12-02 14:30:00,6.78,6.79,6.78,6.78,97864.0,6.78,6.79,6.78,6.78,97864.0
2016-12-02 15:00:00,6.78,6.81,6.78,6.81,188472.0,6.78,6.81,6.78,6.81,188472.0
2016-12-02 15:30:00,6.81,6.81,6.79,6.8,717208.0,6.81,6.81,6.79,6.8,717208.0
2016-12-05 09:30:00,6.84,6.86,6.81,6.84,82608.0,6.84,6.86,6.81,6.84,82608.0
2016-12-05 10:00:00,6.84,6.85,6.83,6.83,141552.0,6.84,6.85,6.83,6.83,141552.0
2016-12-05 10:30:00,6.83,6.86,6.83,6.86,132576.0,6.83,6.86,6.83,6.86,132576.0
2016-12-05 11:00:00,6.86,6.86,6.83,6.84,130224.0,6.86,6.86,6.83,6.84,130224.0
2016-12-05 11:30:00,6.84,6.84,6.83,6.83,99616.0,6.84,6.84,6.83,6.83,99616.0
2016-12-05 12:00:00,6.83,6.83,6.82,6.83,70272.0,6.83,6.83,6.82,6.83,70272.0
2016-12-05 12:30:00,6.83,6.84,6.82,6.83,59152.0,6.83,6.84,6.82,6.83,59152.0
2016-12-05 13:00:00,6.83,6.85,6.83,6.83,70632.0,6.83,6.85,6.83,6.83,70632.0
2016-12-05 13:30:00,6.83,6.84,6.82,6.83,89048.0,6.83,6.84,6.82,6.83,89048.0
2016-12-05 14:00:00,6.83,6.83,6.81,6.81,92176.0,6.83,6.83,6.81,6.81,92176.0
2016-12-05 14:30:00,6.81,6.83,6.81,6.83,158312.0,6.81,6.83,6.81,6.83,158312.0
2016-12-05 15:00:00,6.83,6.83,6.82,6.82,150048.0,6.83,6.83,6.82,6.82,150048.0
2016-12-05 15:30:00,6.82,6.83,6.82,6.82,485536.0,6.82,6.83,6.82,6.82,485536.0
2016-12-06 09:30:00,6.84,6.84,6.77,6.77,144728.0,6.84,6.84,6.77,6.77,144728.0
2016-12-06 10:00:00,6.77,6.8,6.76,6.79,198056.0,6.77,6.8,6.76,6.79,198056.0
2016-12-06 10:30:00,6.8,6.8,6.78,6.79,168432.0,6.8,6.8,6.78,6.79,168432.0
2016-12-06 11:00:00,6.79,6.79,6.77,6.78,91296.0,6.79,6.79,6.77,6.78,91296.0
2016-12-06 11:30:00,6.78,6.81,6.77,6.8,121800.0,6.78,6.81,6.77,6.8,121800.0
2016-12-06 12:00:00,6.8,6.82,6.8,6.82,203864.0,6.8,6.82,6.8,6.82,203864.0
2016-12-06 12:30:00,6.82,6.83,6.81,6.82,85872.0,6.82,6.83,6.81,6.82,85872.0
2016-12-06 13:00:00,6.82,6.84,6.81,6.83,147984.0,6.82,6.84,6.81,6.83,147984.0
2016-12-06 13:30:00,6.83,6.84,6.83,6.83,79760.0,6.83,6.84,6.83,6.83,79760.0
2016-12-06 14:00:00,6.84,6.84,6.82,6.83,136536.0,6.84,6.84,6.82,6.83,136536.0
2016-12-06 14:30:00,6.83,6.85,6.83,6.85,179648.0,6.83,6.85,6.83,6.85,179648.0
2016-12-06 15:00:00,6.85,6.85,6.82,6.82,345552.0,6.85,6.85,6.82,6.82,345552.0
2016-12-06 15:30:00,6.82,6.85,6.82,6.85,661216.0,6.82,6.85,6.82,6.85,661216.0
2016-12-07 09:30:00,6.86,6.87,6.83,6.83,103488.0,6.86,6.87,6.83,6.83,103488.0
2016-12-07 10:00:00,6.83,6.85,6.82,6.83,185824.0,6.83,6.85,6.82,6.83,185824.0
2016-12-07 10:30:00,6.83,6.89,6.83,6.88,185096.0,6.83,6.89,6.83,6.88,185096.0
2016-12-07 11:00:00,6.89,6.89,6.86,6.87,118720.0,6.89,6.89,6.86,6.87,118720.0
2016-12-07 11:30:00,6.87,6.91,6.87,6.91,130856.0,6.87,6.91,6.87,6.91,130856.0
2016-12-07 12:00:00,6.91,6.91,6.89,6.91,109800.0,6.91,6.91,6.89,6.91,109800.0
2016-12-07 12:30:00,6.91,6.92,6.9,6.92,84864.0,6.91,6.92,6.9,6.92,84864.0
2016-12-07 13:00:00,6.92,6.93,6.92,6.93,140824.0,6.92,6.93,6.92,6.93,140824.0
2016-12-07 13:30:00,6.93,6.96,6.93,6.95,124224.0,6.93,6.96,6.93,6.95,124224.0
2016-12-07 14:00:00,6.95,6.98,6.95,6.97,204048.0,6.95,6.98,6.95,6.97,204048.0
2016-12-07 14:30:00,6.97,6.98,6.96,6.98,215904.0,6.97,6.98,6.96,6.98,215904.0
2016-12-07 15:00:00,6.98,7.0,6.97,7.0,299176.0,6.98,7.0,6.97,7.0,299176.0
2016-12-07 15:30:00,6.99,7.0,6.97,6.99,1016456.0,6.99,7.0,6.97,6.99,1016456.0
2016-12-08 09:30:00,6.99,6.99,6.95,6.98,131760.0,6.99,6.99,6.95,6.98,131760.0
2016-12-08 10:00:00,6.97,6.98,6.96,6.98,159472.0,6.97,6.98,6.96,6.98,159472.0
2016-12-08 10:30:00,6.98,6.99,6.96,6.97,113240.0,6.98,6.99,6.96,6.97,113240.0
2016-12-08 11:00:00,6.97,6.99,6.97,6.99,139960.0,6.97,6.99,6.97,6.99,139960.0
2016-12-08 11:30:00,6.99,6.99,6.97,6.97,85088.0,6.99,6.99,6.97,6.97,85088.0
2016-12-08 12:00:00,6.97,6.99,6.97,6.99,147168.0,6.97,6.99,6.97,6.99,147168.0
2016-12-08 12:30:00,6.99,7.0,6.99,7.0,68600.0,6.99,7.0,6.99,7.0,68600.0
2016-12-08 13:00:00,7.0,7.01,6.99,7.0,72896.0,7.0,7.01,6.99,7.0,72896.0
2016-12-08 13:30:00,7.0,7.01,6.99,7.01,127824.0,7.0,7.01,6.99,7.01,127824.0
2016-12-08 14:00:00,7.0,7.01,6.98,6.98,141920.0,7.0,7.01,6.98,6.98,141920.0
2016-12-08 14:30:00,6.99,6.99,6.97,6.97,103856.0,6.99,6.99,6.97,6.97,103856.0
2016-12-08 15:00:00,6.98,6.99,6.96,6.96,313400.0,6.98,6.99,6.96,6.96,313400.0
2016-12-08 15:30:00,6.96,6.97,6.95,6.97,615272.0,6.96,6.97,6.95,6.97,615272.0
2016-12-09 09:30:00,6.98,6.98,6.92,6.92,160552.0,6.98,6.98,6.92,6.92,160552.0
2016-12-09 10:00:00,6.92,6.94,6.9,6.93,289312.0,6.92,6.94,6.9,6.93,289312.0
2016-12-09 10:30:00,6.93,6.94,6.9,6.91,157352.0,6.93,6.94,6.9,6.91,157352.0
2016-12-09 11:00:00,6.91,6.92,6.89,6.89,114016.0,6.91,6.92,6.89,6.89,114016.0
2016-12-09 11:30:00,6.89,6.91,6.89,6.89,99456.0,6.89,6.91,6.89,6.89,99456.0
2016-12-09 12:00:00,6.89,6.9,6.89,6.89,176432.0,6.89,6.9,6.89,6.89,176432.0
2016-12-09 12:30:00,6.89,6.9,6.89,6.89,108160.0,6.89,6.9,6.89,6.89,108160.0
2016-12-09 13:00:00,6.89,6.9,6.89,6.89,115816.0,6.89,6.9,6.89,6.89,115816.0
2016-12-09 13:30:00,6.89,6.89,6.89,6.89,128368.0,6.89,6.89,6.89,6.89,128368.0
2016-12-09 14:00:00,6.89,6.89,6.89,6.89,173216.0,6.89,6.89,6.89,6.89,173216.0
2016-12-09 14:30:00,6.89,6.91,6.89,6.9,236224.0,6.89,6.91,6.89,6.9,236224.0
2016-12-09 15:00:00,6.9,6.93,6.9,6.92,303880.0,6.9,6.93,6.9,6.92,303880.0
2016-12-09 15:30:00,6.92,6.94,6.92,6.92,637488.0,6.92,6.94,6.92,6.92,637488.0
2016-12-12 09:30:00,6.95,6.99,6.87,6.97,463568.0,6.95,6.99,6.87,6.97,463568.0
2016-12-12 10:00:00,6.98,6.98,6.94,6.95,184336.0,6.98,6.98,6.94,6.95,184336.0
2016-12-12 10:30:00,6.95,6.96,6.94,6.96,197888.0,6.95,6.96,6.94,6.96,197888.0
2016-12-12 11:00:00,6.96,6.98,6.96,6.98,148368.0,6.96,6.98,6.96,6.98,148368.0
2016-12-12 11:30:00,6.98,6.99,6.94,6.95,154480.0,6.98,6.99,6.94,6.95,154480.0
2016-12-12 12:00:00,6.94,6.95,6.92,6.93,283464.0,6.94,6.95,6.92,6.93,283464.0
2016-12-12 12:30:00,6.93,6.94,6.92,6.92,130992.0,6.93,6.94,6.92,6.92,130992.0
2016-12-12 13:00:00,6.92,6.93,6.91,6.93,159448.0,6.92,6.93,6.91,6.93,159448.0
2016-12-12 13:30:00,6.93,6.93,6.92,6.92,148584.0,6.93,6.93,6.92,6.92,148584.0
2016-12-12 14:00:00,6.93,6.96,6.93,6.95,289888.0,6.93,6.96,6.93,6.95,289888.0
2016-12-12 14:30:00,6.96,6.96,6.95,6.95,247680.0,6.96,6.96,6.95,6.95,247680.0
2016-12-12 15:00:00,6.95,6.97,6.95,6.96,333552.0,6.95,6.97,6.95,6.96,333552.0
2016-12-12 15:30:00,6.96,6.98,6.96,6.97,1201616.0,6.96,6.98,6.96,6.97,1201616.0
2016-12-13 09:30:00,7.0,7.03,6.96,6.97,127264.0,7.0,7.03,6.96,6.97,127264.0
2016-12-13 10:00:00,6.97,6.98,6.94,6.94,93376.0,6.97,6.98,6.94,6.94,93376.0
2016-12-13 10:30:00,6.94,6.95,6.92,6.95,101976.0,6.94,6.95,6.92,6.95,101976.0
2016-12-13 11:00:00,6.95,6.97,6.95,6.96,77720.0,6.95,6.97,6.95,6.96,77720.0
2016-12-13 11:30:00,6.96,7.0,6.95,6.99,861528.0,6.96,7.0,6.95,6.99,861528.0
2016-12-13 12:00:00,6.98,7.01,6.97,6.98,411864.0,6.98,7.01,6.97,6.98,411864.0
2016-12-13 12:30:00,6.98,6.98,6.97,6.97,254432.0,6.98,6.98,6.97,6.97,254432.0
2016-12-13 13:00:00,6.97,7.01,6.97,7.01,188520.0,6.97,7.01,6.97,7.01,188520.0
2016-12-13 13:30:00,7.01,7.02,7.0,7.02,172616.0,7.01,7.02,7.0,7.02,172616.0
2016-12-13 14:00:00,7.02,7.02,7.0,7.01,189488.0,7.02,7.02,7.0,7.01,189488.0
2016-12-13 14:30:00,7.01,7.03,7.0,7.02,192512.0,7.01,7.03,7.0,7.02,192512.0
2016-12-13 15:00:00,7.02,7.04,7.02,7.03,365632.0,7.02,7.04,7.02,7.03,365632.0
2016-12-13 15:30:00,7.03,7.04,7.01,7.02,495016.0,7.03,7.04,7.01,7.02,495016.0
2016-12-14 09:30:00,7.05,7.06,7.0,7.03,327328.0,7.05,7.06,7.0,7.03,327328.0
2016-12-14 10:00:00,7.03,7.03,6.99,7.03,413408.0,7.03,7.03,6.99,7.03,413408.0
2016-12-14 10:30:00,7.03,7.04,7.01,7.02,215312.0,7.03,7.04,7.01,7.02,215312.0
2016-12-14 11:00:00,7.02,7.06,7.02,7.05,392064.0,7.02,7.06,7.02,7.05,392064.0
2016-12-14 11:30:00,7.05,7.05,7.02,7.04,257384.0,7.05,7.05,7.02,7.04,257384.0
2016-12-14 12:00:00,7.04,7.05,7.03,7.05,157920.0,7.04,7.05,7.03,7.05,157920.0
2016-12-14 12:30:00,7.05,7.06,7.04,7.05,149888.0,7.05,7.06,7.04,7.05,149888.0
2016-12-14 13:00:00,7.05,7.06,7.05,7.06,155192.0,7.05,7.06,7.05,7.06,155192.0
2016-12-14 13:30:00,7.06,7.06,7.05,7.06,193048.0,7.06,7.06,7.05,7.06,193048.0
2016-12-14 14:00:00,7.06,7.06,7.02,7.03,421552.0,7.06,7.06,7.02,7.03,421552.0
2016-12-14 14:30:00,7.03,7.04,7.02,7.02,356768.0,7.03,7.04,7.02,7.02,356768.0
2016-12-14 15:00:00,7.02,7.03,6.98,6.99,377608.0,7.02,7.03,6.98,6.99,377608.0
2016-12-14 15:30:00,6.99,7.01,6.98,7.0,1292680.0,6.99,7.01,6.98,7.0,1292680.0
2016-12-15 09:30:00,7.0,7.0,6.95,6.97,189288.0,7.0,7.0,6.95,6.97,189288.0
2016-12-15 10:00:00,6.97,6.99,6.97,6.98,140984.0,6.97,6.99,6.97,6.98,140984.0
2016-12-15 10:30:00,6.98,7.02,6.98,6.99,257208.0,6.98,7.02,6.98,6.99,257208.0
2016-12-15 11:00:00,6.99,7.01,6.98,6.98,133376.0,6.99,7.01,6.98,6.98,133376.0
2016-12-15 11:30:00,6.98,7.01,6.98,7.0,285112.0,6.98,7.01,6.98,7.0,285112.0
2016-12-15 12:00:00,7.0,7.01,6.99,7.01,240232.0,7.0,7.01,6.99,7.01,240232.0
2016-12-15 12:30:00,7.0,7.0,6.99,6.99,152536.0,7.0,7.0,6.99,6.99,152536.0
2016-12-15 13:00:00,6.99,7.0,6.99,6.99,114600.0,6.99,7.0,6.99,6.99,114600.0
2016-12-15 13:30:00,6.99,7.0,6.97,6.97,155208.0,6.99,7.0,6.97,6.97,155208.0
2016-12-15 14:00:00,6.97,7.0,6.97,7.0,234776.0,6.97,7.0,6.97,7.0,234776.0
2016-12-15 14:30:00,7.0,7.0,6.99,6.99,106864.0,7.0,7.0,6.99,6.99,106864.0
2016-12-15 15:00:00,6.99,7.0,6.99,6.99,200344.0,6.99,7.0,6.99,6.99,200344.0
2016-12-15 15:30:00,6.99,7.02,6.99,7.02,640272.0,6.99,7.02,6.99,7.02,640272.0
2016-12-16 09:30:00,7.01,7.05,6.99,6.99,1212152.0,7.01,7.05,6.99,6.99,1212152.0
2016-12-16 10:00:00,7.0,7.03,6.99,7.02,236920.0,7.0,7.03,6.99,7.02,236920.0
2016-12-16 10:30:00,7.03,7.07,7.02,7.05,184504.0,7.03,7.07,7.02,7.05,184504.0
2016-12-16 11:00:00,7.05,7.05,7.01,7.01,192008.0,7.05,7.05,7.01,7.01,192008.0
2016-12-16 11:30:00,7.01,7.03,7.01,7.03,160224.0,7.01,7.03,7.01,7.03,160224.0
2016-12-16 12:00:00,7.03,7.03,7.0,7.0,155784.0,7.03,7.03,7.0,7.0,155784.0
2016-12-16 12:30:00,7.0,7.01,6.99,7.0,131120.0,7.0,7.01,6.99,7.0,131120.0
2016-12-16 13:00:00,7.0,7.0,6.98,6.98,130768.0,7.0,7.0,6.98,6.98,130768.0
2016-12-16 13:30:00,6.98,6.99,6.97,6.97,128400.0,6.98,6.99,6.97,6.97,128400.0
2016-12-16 14:00:00,6.97,6.98,6.96,6.96,161440.0,6.97,6.98,6.96,6.96,161440.0
2016-12-16 14:30:00,6.96,7.0,6.96,6.99,224128.0,6.96,7.0,6.96,6.99,224128.0
2016-12-16 15:00:00,6.99,6.99,6.96,6.97,209416.0,6.99,6.99,6.96,6.97,209416.0
2016-12-16 15:30:00,6.97,6.98,6.96,6.98,1300656.0,6.97,6.98,6.96,6.98,1300656.0
2016-12-19 09:30:00,7.0,7.06,6.92,6.93,493224.0,7.0,7.06,6.92,6.93,493224.0
2016-12-19 10:00:00,6.93,6.95,6.93,6.94,294152.0,6.93,6.95,6.93,6.94,294152.0
2016-12-19 10:30:00,6.95,6.95,6.94,6.95,233224.0,6.95,6.95,6.94,6.95,233224.0
2016-12-19 11:00:00,6.95,6.98,6.94,6.97,229744.0,6.95,6.98,6.94,6.97,229744.0
2016-12-19 11:30:00,6.98,6.98,6.94,6.95,161816.0,6.98,6.98,6.94,6.95,161816.0
2016-12-19 12:00:00,6.94,6.96,6.94,6.95,147160.0,6.94,6.96,6.94,6.95,147160.0
2016-12-19 12:30:00,6.95,6.96,6.95,6.96,82752.0,6.95,6.96,6.95,6.96,82752.0
2016-12-19 13:00:00,6.96,6.96,6.95,6.96,74224.0,6.96,6.96,6.95,6.96,74224.0
2016-12-19 13:30:00,6.95,6.97,6.95,6.97,185448.0,6.95,6.97,6.95,6.97,185448.0
2016-12-19 14:00:00,6.97,6.97,6.96,6.97,133504.0,6.97,6.97,6.96,6.97,133504.0
2016-12-19 14:30:00,6.97,6.97,6.95,6.96,131048.0,6.97,6.97,6.95,6.96,131048.0
2016-12-19 15:00:00,6.96,6.97,6.96,6.97,144904.0,6.96,6.97,6.96,6.97,144904.0
2016-12-19 15:30:00,6.97,6.99,6.96,6.99,601400.0,6.97,6.99,6.96,6.99,601400.0
2016-12-20 09:30:00,6.99,7.05,6.98,7.03,164024.0,6.99,7.05,6.98,7.03,164024.0
2016-12-20 10:00:00,7.03,7.04,7.0,7.04,104112.0,7.03,7.04,7.0,7.04,104112.0
2016-12-20 10:30:00,7.04,7.07,7.03,7.06,154408.0,7.04,7.07,7.03,7.06,154408.0
2016-12-20 11:00:00,7.06,7.08,7.06,7.06,223768.0,7.06,7.08,7.06,7.06,223768.0
2016-12-20 11:30:00,7.06,7.06,7.01,7.02,277272.0,7.06,7.06,7.01,7.02,277272.0
2016-12-20 12:00:00,7.02,7.06,7.02,7.05,179336.0,7.02,7.06,7.02,7.05,179336.0
2016-12-20 12:30:00,7.05,7.06,7.04,7.06,73384.0,7.05,7.06,7.04,7.06,73384.0
2016-12-20 13:00:00,7.05,7.07,7.05,7.06,89384.0,7.05,7.07,7.05,7.06,89384.0
2016-12-20 13:30:00,7.07,7.07,7.05,7.06,44712.0,7.07,7.07,7.05,7.06,44712.0
2016-12-20 14:00:00,7.06,7.07,7.04,7.06,114448.0,7.06,7.07,7.04,7.06,114448.0
2016-12-20 14:30:00,7.06,7.07,7.05,7.06,152704.0,7.06,7.07,7.05,7.06,152704.0
2016-12-20 15:00:00,7.06,7.07,7.05,7.06,169456.0,7.06,7.07,7.05,7.06,169456.0
2016-12-20 15:30:00,7.06,7.07,7.05,7.07,403504.0,7.06,7.07,7.05,7.07,403504.0
2016-12-21 09:30:00,7.07,7.09,7.02,7.04,225720.0,7.07,7.09,7.02,7.04,225720.0
2016-12-21 10:00:00,7.03,7.04,7.01,7.04,132808.0,7.03,7.04,7.01,7.04,132808.0
2016-12-21 10:30:00,7.04,7.05,7.04,7.05,175696.0,7.04,7.05,7.04,7.05,175696.0
2016-12-21 11:00:00,7.04,7.05,7.04,7.05,275120.0,7.04,7.05,7.04,7.05,275120.0
2016-12-21 11:30:00,7.05,7.05,7.03,7.03,67640.0,7.05,7.05,7.03,7.03,67640.0
2016-12-21 12:00:00,7.03,7.04,7.03,7.04,62976.0,7.03,7.04,7.03,7.04,62976.0
2016-12-21 12:30:00,7.04,7.05,7.03,7.05,69328.0,7.04,7.05,7.03,7.05,69328.0
2016-12-21 13:00:00,7.04,7.05,7.04,7.05,109800.0,7.04,7.05,7.04,7.05,109800.0
2016-12-21 13:30:00,7.05,7.05,7.03,7.03,138896.0,7.05,7.05,7.03,7.03,138896.0
2016-12-21 14:00:00,7.03,7.04,7.03,7.04,60792.0,7.03,7.04,7.03,7.04,60792.0
2016-12-21 14:30:00,7.04,7.04,7.03,7.04,122192.0,7.04,7.04,7.03,7.04,122192.0
2016-12-21 15:00:00,7.04,7.04,7.03,7.03,110904.0,7.04,7.04,7.03,7.03,110904.0
2016-12-21 15:30:00,7.03,7.04,7.02,7.03,510688.0,7.03,7.04,7.02,7.03,510688.0
2016-12-22 09:30:00,7.05,7.12,6.99,7.02,459640.0,7.05,7.12,6.99,7.02,459640.0
2016-12-22 10:00:00,7.02,7.03,7.01,7.02,270504.0,7.02,7.03,7.01,7.02,270504.0
2016-12-22 10:30:00,7.02,7.02,7.0,7.0,168360.0,7.02,7.02,7.0,7.0,168360.0
2016-12-22 11:00:00,7.01,7.01,6.97,6.97,324856.0,7.01,7.01,6.97,6.97,324856.0
2016-12-22 11:30:00,6.97,6.98,6.93,6.94,109128.0,6.97,6.98,6.93,6.94,109128.0
2016-12-22 12:00:00,6.93,6.94,6.92,6.93,172760.0,6.93,6.94,6.92,6.93,172760.0
2016-12-22 12:30:00,6.93,6.95,6.93,6.94,121768.0,6.93,6.95,6.93,6.94,121768.0
2016-12-22 13:00:00,6.95,6.95,6.94,6.94,64528.0,6.95,6.95,6.94,6.94,64528.0
2016-12-22 13:30:00,6.94,6.94,6.93,6.93,130552.0,6.94,6.94,6.93,6.93,130552.0
2016-12-22 14:00:00,6.94,6.94,6.92,6.93,92112.0,6.94,6.94,6.92,6.93,92112.0
2016-12-22 14:30:00,6.93,6.93,6.92,6.92,91824.0,6.93,6.93,6.92,6.92,91824.0
2016-12-22 15:00:00,6.92,6.93,6.91,6.92,203032.0,6.92,6.93,6.91,6.92,203032.0
2016-12-22 15:30:00,6.92,6.93,6.91,6.92,521664.0,6.92,6.93,6.91,6.92,521664.0
2016-12-23 09:30:00,6.95,6.98,6.95,6.95,126136.0,6.95,6.98,6.95,6.95,126136.0
2016-12-23 10:00:00,6.95,6.95,6.93,6.93,63192.0,6.95,6.95,6.93,6.93,63192.0
2016-12-23 10:30:00,6.94,6.95,6.94,6.94,59568.0,6.94,6.95,6.94,6.94,59568.0
2016-12-23 11:00:00,6.94,6.95,6.93,6.93,66824.0,6.94,6.95,6.93,6.93,66824.0
2016-12-23 11:30:00,6.93,6.94,6.93,6.94,51200.0,6.93,6.94,6.93,6.94,51200.0
2016-12-23 12:00:00,6.94,6.94,6.93,6.93,45512.0,6.94,6.94,6.93,6.93,45512.0
2016-12-23 12:30:00,6.93,6.94,6.92,6.93,92824.0,6.93,6.94,6.92,6.93,92824.0
2016-12-23 13:00:00,6.93,6.94,6.93,6.93,39328.0,6.93,6.94,6.93,6.93,39328.0
2016-12-23 13:30:00,6.93,6.94,6.92,6.92,47840.0,6.93,6.94,6.92,6.92,47840.0
2016-12-23 14:00:00,6.92,6.94,6.92,6.93,81728.0,6.92,6.94,6.92,6.93,81728.0
2016-12-23 14:30:00,6.93,6.94,6.93,6.93,41944.0,6.93,6.94,6.93,6.93,41944.0
2016-12-23 15:00:00,6.93,6.94,6.92,6.93,114176.0,6.93,6.94,6.92,6.93,114176.0
2016-12-23 15:30:00,6.93,6.94,6.93,6.94,222432.0,6.93,6.94,6.93,6.94,222432.0
2016-12-27 09:30:00,6.97,7.04,6.94,7.04,194496.0,6.97,7.04,6.94,7.04,194496.0
2016-12-27 10:00:00,7.04,7.04,6.99,6.99,169624.0,7.04,7.04,6.99,6.99,169624.0
2016-12-27 10:30:00,7.0,7.0,6.98,6.99,61432.0,7.0,7.0,6.98,6.99,61432.0
2016-12-27 11:00:00,6.99,7.0,6.99,7.0,181352.0,6.99,7.0,6.99,7.0,181352.0
2016-12-27 11:30:00,7.0,7.0,6.97,6.98,72800.0,7.0,7.0,6.97,6.98,72800.0
2016-12-27 12:00:00,6.98,6.99,6.98,6.98,63856.0,6.98,6.99,6.98,6.98,63856.0
2016-12-27 12:30:00,6.98,6.99,6.98,6.98,40816.0,6.98,6.99,6.98,6.98,40816.0
2016-12-27 13:00:00,6.98,7.0,6.98,6.99,99328.0,6.98,7.0,6.98,6.99,99328.0
2016-12-27 13:30:00,6.99,7.0,6.98,6.99,84144.0,6.99,7.0,6.98,6.99,84144.0
2016-12-27 14:00:00,6.99,7.0,6.98,6.99,73544.0,6.99,7.0,6.98,6.99,73544.0
2016-12-27 14:30:00,6.99,7.0,6.99,6.99,98184.0,6.99,7.0,6.99,6.99,98184.0
2016-12-27 15:00:00,6.99,7.02,6.99,7.01,140264.0,6.99,7.02,6.99,7.01,140264.0
2016-12-27 15:30:00,7.01,7.02,7.0,7.0,344360.0,7.01,7.02,7.0,7.0,344360.0
2016-12-28 09:30:00,7.02,7.04,7.01,7.01,102456.0,7.02,7.04,7.01,7.01,102456.0
2016-12-28 10:00:00,7.01,7.01,6.97,6.98,87504.0,7.01,7.01,6.97,6.98,87504.0
2016-12-28 10:30:00,6.98,6.98,6.95,6.96,51808.0,6.98,6.98,6.95,6.96,51808.0
2016-12-28 11:00:00,6.96,6.97,6.95,6.97,127584.0,6.96,6.97,6.95,6.97,127584.0
2016-12-28 11:30:00,6.97,6.97,6.95,6.96,157160.0,6.97,6.97,6.95,6.96,157160.0
2016-12-28 12:00:00,6.95,6.96,6.92,6.93,65384.0,6.95,6.96,6.92,6.93,65384.0
2016-12-28 12:30:00,6.93,6.94,6.92,6.93,57480.0,6.93,6.94,6.92,6.93,57480.0
2016-12-28 13:00:00,6.93,6.94,6.92,6.94,50672.0,6.93,6.94,6.92,6.94,50672.0
2016-12-28 13:30:00,6.94,6.94,6.93,6.93,63856.0,6.94,6.94,6.93,6.93,63856.0
2016-12-28 14:00:00,6.93,6.94,6.93,6.93,56400.0,6.93,6.94,6.93,6.93,56400.0
2016-12-28 14:30:00,6.93,6.94,6.93,6.94,71640.0,6.93,6.94,6.93,6.94,71640.0
2016-12-28 15:00:00,6.94,6.95,6.94,6.95,56800.0,6.94,6.95,6.94,6.95,56800.0
2016-12-28 15:30:00,6.95,6.95,6.94,6.94,389016.0,6.95,6.95,6.94,6.94,389016.0
2016-12-29 09:30:00,6.93,6.98,6.92,6.96,75568.0,6.93,6.98,6.92,6.96,75568.0
2016-12-29 10:00:00,6.96,6.97,6.94,6.95,30016.0,6.96,6.97,6.94,6.95,30016.0
2016-12-29 10:30:00,6.95,6.97,6.94,6.96,43216.0,6.95,6.97,6.94,6.96,43216.0
2016-12-29 11:00:00,6.95,6.95,6.92,6.93,66888.0,6.95,6.95,6.92,6.93,66888.0
2016-12-29 11:30:00,6.93,6.93,6.89,6.89,167248.0,6.93,6.93,6.89,6.89,167248.0
2016-12-29 12:00:00,6.89,6.92,6.89,6.92,107704.0,6.89,6.92,6.89,6.92,107704.0
2016-12-29 12:30:00,6.91,6.92,6.9,6.91,57640.0,6.91,6.92,6.9,6.91,57640.0
2016-12-29 13:00:00,6.91,6.91,6.9,6.91,74784.0,6.91,6.91,6.9,6.91,74784.0
2016-12-29 13:30:00,6.91,6.91,6.89,6.89,68008.0,6.91,6.91,6.89,6.89,68008.0
2016-12-29 14:00:00,6.89,6.91,6.89,6.9,74648.0,6.89,6.91,6.89,6.9,74648.0
2016-12-29 14:30:00,6.9,6.93,6.89,6.93,149168.0,6.9,6.93,6.89,6.93,149168.0
2016-12-29 15:00:00,6.92,6.94,6.92,6.94,322720.0,6.92,6.94,6.92,6.94,322720.0
2016-12-29 15:30:00,6.94,6.95,6.94,6.94,319712.0,6.94,6.95,6.94,6.94,319712.0
2016-12-30 09:30:00,6.96,6.96,6.91,6.95,186000.0,6.96,6.96,6.91,6.95,186000.0
2016-12-30 10:00:00,6.94,6.95,6.93,6.94,136912.0,6.94,6.95,6.93,6.94,136912.0
2016-12-30 10:30:00,6.94,6.96,6.93,6.96,88912.0,6.94,6.96,6.93,6.96,88912.0
2016-12-30 11:00:00,6.96,6.97,6.94,6.97,91904.0,6.96,6.97,6.94,6.97,91904.0
2016-12-30 11:30:00,6.97,6.97,6.95,6.95,59112.0,6.97,6.97,6.95,6.95,59112.0
2016-12-30 12:00:00,6.96,6.97,6.95,6.96,64496.0,6.96,6.97,6.95,6.96,64496.0
2016-12-30 12:30:00,6.96,6.97,6.94,6.95,47808.0,6.96,6.97,6.94,6.95,47808.0
2016-12-30 13:00:00,6.95,6.96,6.95,6.95,48824.0,6.95,6.96,6.95,6.95,48824.0
2016-12-30 13:30:00,6.95,6.95,6.94,6.94,36664.0,6.95,6.95,6.94,6.94,36664.0
2016-12-30 14:00:00,6.94,6.95,6.94,6.94,79600.0,6.94,6.95,6.94,6.94,79600.0
2016-12-30 14:30:00,6.94,6.95,6.93,6.93,87744.0,6.94,6.95,6.93,6.93,87744.0
2016-12-30 15:00:00,6.93,6.95,6.93,6.95,83016.0,6.93,6.95,6.93,6.95,83016.0
2016-12-30 15:30:00,6.94,6.95,6.92,6.93,397088.0,6.94,6.95,6.92,6.93,397088.0
2017-01-03 09:30:00,6.95,7.0,6.92,6.96,378688.0,6.95,7.0,6.92,6.96,378688.0
2017-01-03 10:00:00,6.96,7.02,6.95,7.0,327848.0,6.96,7.02,6.95,7.0,327848.0
2017-01-03 10:30:00,7.0,7.0,6.93,6.93,132848.0,7.0,7.0,6.93,6.93,132848.0
2017-01-03 11:00:00,6.93,6.94,6.92,6.93,179456.0,6.93,6.94,6.92,6.93,179456.0
2017-01-03 11:30:00,6.94,6.95,6.92,6.92,162792.0,6.94,6.95,6.92,6.92,162792.0
2017-01-03 12:00:00,6.92,6.93,6.91,6.92,329496.0,6.92,6.93,6.91,6.92,329496.0
2017-01-03 12:30:00,6.92,6.93,6.91,6.92,82296.0,6.92,6.93,6.91,6.92,82296.0
2017-01-03 13:00:00,6.92,6.93,6.91,6.92,428136.0,6.92,6.93,6.91,6.92,428136.0
2017-01-03 13:30:00,6.92,6.94,6.92,6.94,109552.0,6.92,6.94,6.92,6.94,109552.0
2017-01-03 14:00:00,6.94,6.94,6.93,6.94,219096.0,6.94,6.94,6.93,6.94,219096.0
2017-01-03 14:30:00,6.93,6.96,6.93,6.95,464624.0,6.93,6.96,6.93,6.95,464624.0
2017-01-03 15:00:00,6.95,6.98,6.95,6.96,302512.0,6.95,6.98,6.95,6.96,302512.0
2017-01-03 15:30:00,6.96,6.97,6.94,6.97,431720.0,6.96,6.97,6.94,6.97,431720.0
2017-01-04 09:30:00,6.98,7.05,6.94,7.03,787456.0,6.98,7.05,6.94,7.03,787456.0
2017-01-04 10:00:00,7.03,7.06,7.02,7.06,687984.0,7.03,7.06,7.02,7.06,687984.0
2017-01-04 10:30:00,7.06,7.08,7.06,7.07,388216.0,7.06,7.08,7.06,7.07,388216.0
2017-01-04 11:00:00,7.07,7.11,7.07,7.09,426608.0,7.07,7.11,7.07,7.09,426608.0
2017-01-04 11:30:00,7.1,7.11,7.09,7.09,372520.0,7.1,7.11,7.09,7.09,372520.0
2017-01-04 12:00:00,7.09,7.09,7.06,7.07,301216.0,7.09,7.09,7.06,7.07,301216.0
2017-01-04 12:30:00,7.07,7.09,7.07,7.08,293256.0,7.07,7.09,7.07,7.08,293256.0
2017-01-04 13:00:00,7.08,7.08,7.04,7.06,169768.0,7.08,7.08,7.04,7.06,169768.0
2017-01-04 13:30:00,7.06,7.08,7.05,7.07,217024.0,7.06,7.08,7.05,7.07,217024.0
2017-01-04 14:00:00,7.07,7.08,7.06,7.06,282728.0,7.07,7.08,7.06,7.06,282728.0
2017-01-04 14:30:00,7.06,7.07,7.05,7.06,238640.0,7.06,7.07,7.05,7.06,238640.0
2017-01-04 15:00:00,7.06,7.06,7.05,7.06,366816.0,7.06,7.06,7.05,7.06,366816.0
2017-01-04 15:30:00,7.06,7.07,7.05,7.06,708072.0,7.06,7.07,7.05,7.06,708072.0
2017-01-05 10:30:00,7.07,7.07,7.06,7.07,212536.0,7.07,7.07,7.06,7.07,212536.0
2017-01-05 11:00:00,7.07,7.08,7.04,7.05,258664.0,7.07,7.08,7.04,7.05,258664.0
2017-01-05 11:30:00,7.05,7.05,7.0,7.01,179336.0,7.05,7.05,7.0,7.01,179336.0
2017-01-05 12:00:00,7.01,7.01,6.99,7.0,75032.0,7.01,7.01,6.99,7.0,75032.0
2017-01-05 12:30:00,7.01,7.02,6.99,7.02,66080.0,7.01,7.02,6.99,7.02,66080.0
2017-01-05 13:00:00,7.02,7.03,7.02,7.03,69480.0,7.02,7.03,7.02,7.03,69480.0
2017-01-05 13:30:00,7.03,7.04,7.02,7.02,77552.0,7.03,7.04,7.02,7.02,77552.0
2017-01-05 14:00:00,7.03,7.04,7.03,7.04,70216.0,7.03,7.04,7.03,7.04,70216.0
2017-01-05 14:30:00,7.03,7.05,7.03,7.05,71952.0,7.03,7.05,7.03,7.05,71952.0
2017-01-05 15:00:00,7.05,7.06,7.04,7.06,191888.0,7.05,7.06,7.04,7.06,191888.0
2017-01-05 15:30:00,7.05,7.06,7.04,7.05,290712.0,7.05,7.06,7.04,7.05,290712.0
2017-01-06 09:30:00,7.03,7.07,7.02,7.05,141376.0,7.03,7.07,7.02,7.05,141376.0
2017-01-06 10:00:00,7.05,7.07,7.03,7.07,405800.0,7.05,7.07,7.03,7.07,405800.0
2017-01-06 10:30:00,7.07,7.1,7.06,7.07,190472.0,7.07,7.1,7.06,7.07,190472.0
2017-01-06 11:00:00,7.06,7.07,7.05,7.06,140024.0,7.06,7.07,7.05,7.06,140024.0
2017-01-06 11:30:00,7.06,7.09,7.06,7.08,175864.0,7.06,7.09,7.06,7.08,175864.0
2017-01-06 12:00:00,7.08,7.09,7.08,7.09,151520.0,7.08,7.09,7.08,7.09,151520.0
2017-01-06 12:30:00,7.09,7.1,7.08,7.1,165720.0,7.09,7.1,7.08,7.1,165720.0
2017-01-06 13:00:00,7.1,7.11,7.08,7.09,96256.0,7.1,7.11,7.08,7.09,96256.0
2017-01-06 13:30:00,7.09,7.11,7.08,7.09,164008.0,7.09,7.11,7.08,7.09,164008.0
2017-01-06 14:00:00,7.09,7.1,7.09,7.1,208544.0,7.09,7.1,7.09,7.1,208544.0
2017-01-06 14:30:00,7.1,7.11,7.09,7.1,416488.0,7.1,7.11,7.09,7.1,416488.0
2017-01-06 15:00:00,7.1,7.11,7.08,7.09,522120.0,7.1,7.11,7.08,7.09,522120.0
2017-01-06 15:30:00,7.09,7.11,7.08,7.09,1177112.0,7.09,7.11,7.08,7.09,1177112.0
2017-01-09 09:30:00,7.09,7.1,7.06,7.08,973560.0,7.09,7.1,7.06,7.08,973560.0
2017-01-09 10:00:00,7.07,7.09,7.07,7.08,205256.0,7.07,7.09,7.07,7.08,205256.0
2017-01-09 10:30:00,7.08,7.09,7.07,7.09,716624.0,7.08,7.09,7.07,7.09,716624.0
2017-01-09 11:00:00,7.09,7.11,7.08,7.11,288768.0,7.09,7.11,7.08,7.11,288768.0
2017-01-09 11:30:00,7.11,7.11,7.09,7.1,314728.0,7.11,7.11,7.09,7.1,314728.0
2017-01-09 12:00:00,7.1,7.1,7.09,7.09,88704.0,7.1,7.1,7.09,7.09,88704.0
2017-01-09 12:30:00,7.09,7.09,7.08,7.09,165536.0,7.09,7.09,7.08,7.09,165536.0
2017-01-09 13:00:00,7.09,7.09,7.08,7.08,126216.0,7.09,7.09,7.08,7.08,126216.0
2017-01-09 13:30:00,7.08,7.08,7.07,7.08,788912.0,7.08,7.08,7.07,7.08,788912.0
2017-01-09 14:00:00,7.08,7.08,7.07,7.08,258112.0,7.08,7.08,7.07,7.08,258112.0
2017-01-09 14:30:00,7.08,7.08,7.07,7.07,157832.0,7.08,7.08,7.07,7.07,157832.0
2017-01-09 15:00:00,7.07,7.08,7.06,7.07,320704.0,7.07,7.08,7.06,7.07,320704.0
2017-01-09 15:30:00,7.07,7.07,7.06,7.07,851808.0,7.07,7.07,7.06,7.07,851808.0
2017-01-10 09:30:00,7.06,7.1,7.03,7.04,450928.0,7.06,7.1,7.03,7.04,450928.0
2017-01-10 10:00:00,7.04,7.07,7.04,7.07,290856.0,7.04,7.07,7.04,7.07,290856.0
2017-01-10 10:30:00,7.06,7.1,7.06,7.1,164384.0,7.06,7.1,7.06,7.1,164384.0
2017-01-10 11:00:00,7.1,7.12,7.09,7.11,440224.0,7.1,7.12,7.09,7.11,440224.0
2017-01-10 11:30:00,7.11,7.14,7.11,7.14,458088.0,7.11,7.14,7.11,7.14,458088.0
2017-01-10 12:00:00,7.13,7.13,7.11,7.11,78312.0,7.13,7.13,7.11,7.11,78312.0
2017-01-10 12:30:00,7.11,7.12,7.11,7.11,140000.0,7.11,7.12,7.11,7.11,140000.0
2017-01-10 13:00:00,7.11,7.14,7.11,7.12,369512.0,7.11,7.14,7.11,7.12,369512.0
2017-01-10 13:30:00,7.12,7.13,7.1,7.1,245704.0,7.12,7.13,7.1,7.1,245704.0
2017-01-10 14:00:00,7.1,7.1,7.09,7.09,179440.0,7.1,7.1,7.09,7.09,179440.0
2017-01-10 14:30:00,7.09,7.1,7.07,7.07,320104.0,7.09,7.1,7.07,7.07,320104.0
2017-01-10 15:00:00,7.07,7.09,7.07,7.09,223720.0,7.07,7.09,7.07,7.09,223720.0
2017-01-10 15:30:00,7.08,7.1,7.08,7.09,491064.0,7.08,7.1,7.08,7.09,491064.0
2017-01-11 09:30:00,7.12,7.13,7.09,7.12,129656.0,7.12,7.13,7.09,7.12,129656.0
2017-01-11 10:00:00,7.12,7.13,7.11,7.12,105344.0,7.12,7.13,7.11,7.12,105344.0
2017-01-11 10:30:00,7.12,7.13,7.1,7.11,126016.0,7.12,7.13,7.1,7.11,126016.0
2017-01-11 11:00:00,7.11,7.13,7.1,7.11,92520.0,7.11,7.13,7.1,7.11,92520.0
2017-01-11 11:30:00,7.11,7.11,7.07,7.11,53600.0,7.11,7.11,7.07,7.11,53600.0
2017-01-11 12:00:00,7.12,7.12,7.1,7.11,53176.0,7.12,7.12,7.1,7.11,53176.0
2017-01-11 12:30:00,7.11,7.12,7.1,7.11,47928.0,7.11,7.12,7.1,7.11,47928.0
2017-01-11 13:00:00,7.11,7.11,7.08,7.09,80336.0,7.11,7.11,7.08,7.09,80336.0
2017-01-11 13:30:00,7.08,7.12,7.08,7.11,76632.0,7.08,7.12,7.08,7.11,76632.0
2017-01-11 14:00:00,7.11,7.13,7.11,7.12,86648.0,7.11,7.13,7.11,7.12,86648.0
2017-01-11 14:30:00,7.12,7.14,7.12,7.13,100112.0,7.12,7.14,7.12,7.13,100112.0
2017-01-11 15:00:00,7.12,7.15,7.12,7.15,194168.0,7.12,7.15,7.12,7.15,194168.0
2017-01-11 15:30:00,7.14,7.17,7.14,7.16,871000.0,7.14,7.17,7.14,7.16,871000.0
2017-01-12 09:30:00,7.12,7.13,7.08,7.08,123136.0,7.12,7.13,7.08,7.08,123136.0
2017-01-12 10:00:00,7.09,7.09,7.03,7.04,153792.0,7.09,7.09,7.03,7.04,153792.0
2017-01-12 10:30:00,7.04,7.04,7.01,7.01,314840.0,7.04,7.04,7.01,7.01,314840.0
2017-01-12 11:00:00,7.01,7.02,6.98,7.02,1530744.0,7.01,7.02,6.98,7.02,1530744.0
2017-01-12 11:30:00,7.03,7.04,7.01,7.03,68504.0,7.03,7.04,7.01,7.03,68504.0
2017-01-12 12:00:00,7.03,7.08,7.03,7.07,115176.0,7.03,7.08,7.03,7.07,115176.0
2017-01-12 12:30:00,7.07,7.08,7.07,7.07,41128.0,7.07,7.08,7.07,7.07,41128.0
2017-01-12 13:00:00,7.07,7.08,7.07,7.07,19200.0,7.07,7.08,7.07,7.07,19200.0
2017-01-12 13:30:00,7.07,7.1,7.07,7.09,68800.0,7.07,7.1,7.07,7.09,68800.0
2017-01-12 14:00:00,7.09,7.1,7.08,7.08,81664.0,7.09,7.1,7.08,7.08,81664.0
2017-01-12 14:30:00,7.09,7.1,7.07,7.08,198520.0,7.09,7.1,7.07,7.08,198520.0
2017-01-12 15:00:00,7.08,7.08,7.06,7.07,167616.0,7.08,7.08,7.06,7.07,167616.0
2017-01-12 15:30:00,7.08,7.12,7.08,7.11,504456.0,7.08,7.12,7.08,7.11,504456.0
2017-01-13 09:30:00,7.13,7.17,7.12,7.12,129488.0,7.13,7.17,7.12,7.12,129488.0
2017-01-13 10:00:00,7.14,7.19,7.13,7.17,115536.0,7.14,7.19,7.13,7.17,115536.0
2017-01-13 10:30:00,7.17,7.18,7.16,7.17,112776.0,7.17,7.18,7.16,7.17,112776.0
2017-01-13 11:00:00,7.17,7.18,7.15,7.16,81696.0,7.17,7.18,7.15,7.16,81696.0
2017-01-13 11:30:00,7.16,7.17,7.16,7.17,40120.0,7.16,7.17,7.16,7.17,40120.0
2017-01-13 12:00:00,7.17,7.18,7.16,7.17,312448.0,7.17,7.18,7.16,7.17,312448.0
2017-01-13 12:30:00,7.18,7.19,7.17,7.19,41400.0,7.18,7.19,7.17,7.19,41400.0
2017-01-13 13:00:00,7.19,7.19,7.18,7.19,60768.0,7.19,7.19,7.18,7.19,60768.0
2017-01-13 13:30:00,7.19,7.2,7.18,7.18,63376.0,7.19,7.2,7.18,7.18,63376.0
2017-01-13 14:00:00,7.18,7.19,7.17,7.17,61288.0,7.18,7.19,7.17,7.17,61288.0
2017-01-13 14:30:00,7.16,7.17,7.16,7.17,70728.0,7.16,7.17,7.16,7.17,70728.0
2017-01-13 15:00:00,7.17,7.18,7.17,7.18,117216.0,7.17,7.18,7.17,7.18,117216.0
2017-01-13 15:30:00,7.18,7.18,7.17,7.17,366928.0,7.18,7.18,7.17,7.17,366928.0
2017-01-17 09:30:00,7.16,7.16,7.1,7.1,149744.0,7.16,7.16,7.1,7.1,149744.0
2017-01-17 10:00:00,7.1,7.12,7.08,7.08,552088.0,7.1,7.12,7.08,7.08,552088.0
2017-01-17 10:30:00,7.08,7.1,7.08,7.1,72752.0,7.08,7.1,7.08,7.1,72752.0
2017-01-17 11:00:00,7.1,7.11,7.09,7.1,97024.0,7.1,7.11,7.09,7.1,97024.0
2017-01-17 11:30:00,7.1,7.11,7.09,7.09,68000.0,7.1,7.11,7.09,7.09,68000.0
2017-01-17 12:00:00,7.09,7.1,7.08,7.09,80640.0,7.09,7.1,7.08,7.09,80640.0
2017-01-17 12:30:00,7.09,7.09,7.08,7.09,71248.0,7.09,7.09,7.08,7.09,71248.0
2017-01-17 13:00:00,7.08,7.09,7.08,7.09,94640.0,7.08,7.09,7.08,7.09,94640.0
2017-01-17 13:30:00,7.09,7.1,7.09,7.1,64928.0,7.09,7.1,7.09,7.1,64928.0
2017-01-17 14:00:00,7.1,7.1,7.06,7.06,108360.0,7.1,7.1,7.06,7.06,108360.0
2017-01-17 14:30:00,7.07,7.07,7.05,7.06,110288.0,7.07,7.07,7.05,7.06,110288.0
2017-01-17 15:00:00,7.06,7.08,7.06,7.07,149784.0,7.06,7.08,7.06,7.07,149784.0
2017-01-17 15:30:00,7.07,7.07,7.06,7.07,312712.0,7.07,7.07,7.06,7.07,312712.0
2017-01-18 09:30:00,7.07,7.07,7.05,7.06,85472.0,7.07,7.07,7.05,7.06,85472.0
2017-01-18 10:00:00,7.06,7.07,7.05,7.06,106576.0,7.06,7.07,7.05,7.06,106576.0
2017-01-18 10:30:00,7.06,7.07,7.05,7.07,86392.0,7.06,7.07,7.05,7.07,86392.0
2017-01-18 11:00:00,7.07,7.07,7.06,7.06,107512.0,7.07,7.07,7.06,7.06,107512.0
2017-01-18 11:30:00,7.07,7.07,7.06,7.06,42512.0,7.07,7.07,7.06,7.06,42512.0
2017-01-18 12:00:00,7.06,7.07,7.06,7.06,142920.0,7.06,7.07,7.06,7.06,142920.0
2017-01-18 12:30:00,7.07,7.07,7.05,7.05,80424.0,7.07,7.07,7.05,7.05,80424.0
2017-01-18 13:00:00,7.05,7.06,7.04,7.05,531184.0,7.05,7.06,7.04,7.05,531184.0
2017-01-18 13:30:00,7.05,7.05,7.03,7.04,259040.0,7.05,7.05,7.03,7.04,259040.0
2017-01-18 14:00:00,7.03,7.05,7.03,7.05,320496.0,7.03,7.05,7.03,7.05,320496.0
2017-01-18 14:30:00,7.05,7.06,7.04,7.06,349400.0,7.05,7.06,7.04,7.06,349400.0
2017-01-18 15:00:00,7.06,7.07,7.06,7.07,352192.0,7.06,7.07,7.06,7.07,352192.0
2017-01-18 15:30:00,7.07,7.09,7.06,7.08,555544.0,7.07,7.09,7.06,7.08,555544.0
2017-01-19 09:30:00,7.08,7.12,7.06,7.1,120304.0,7.08,7.12,7.06,7.1,120304.0
2017-01-19 10:00:00,7.1,7.1,7.07,7.08,34584.0,7.1,7.1,7.07,7.08,34584.0
2017-01-19 10:30:00,7.07,7.08,7.06,7.07,104656.0,7.07,7.08,7.06,7.07,104656.0
2017-01-19 11:00:00,7.06,7.08,7.04,7.07,230336.0,7.06,7.08,7.04,7.07,230336.0
2017-01-19 11:30:00,7.07,7.08,7.07,7.07,55448.0,7.07,7.08,7.07,7.07,55448.0
2017-01-19 12:00:00,7.08,7.08,7.07,7.08,310600.0,7.08,7.08,7.07,7.08,310600.0
2017-01-19 12:30:00,7.08,7.08,7.07,7.08,83088.0,7.08,7.08,7.07,7.08,83088.0
2017-01-19 13:00:00,7.08,7.08,7.07,7.08,66248.0,7.08,7.08,7.07,7.08,66248.0
2017-01-19 13:30:00,7.08,7.08,7.07,7.08,156768.0,7.08,7.08,7.07,7.08,156768.0
2017-01-19 14:00:00,7.08,7.08,7.06,7.07,165328.0,7.08,7.08,7.06,7.07,165328.0
2017-01-19 14:30:00,7.07,7.07,7.06,7.07,121208.0,7.07,7.07,7.06,7.07,121208.0
2017-01-19 15:00:00,7.07,7.08,7.06,7.07,226608.0,7.07,7.08,7.06,7.07,226608.0
2017-01-19 15:30:00,7.07,7.07,7.06,7.07,308296.0,7.07,7.07,7.06,7.07,308296.0
2017-01-20 09:30:00,7.08,7.12,7.08,7.11,67040.0,7.08,7.12,7.08,7.11,67040.0
2017-01-20 10:00:00,7.1,7.13,7.1,7.11,156048.0,7.1,7.13,7.1,7.11,156048.0
2017-01-20 10:30:00,7.11,7.12,7.09,7.1,220000.0,7.11,7.12,7.09,7.1,220000.0
2017-01-20 11:00:00,7.1,7.11,7.09,7.1,54280.0,7.1,7.11,7.09,7.1,54280.0
2017-01-20 11:30:00,7.09,7.1,7.09,7.1,48536.0,7.09,7.1,7.09,7.1,48536.0
2017-01-20 12:00:00,7.1,7.1,7.07,7.07,62840.0,7.1,7.1,7.07,7.07,62840.0
2017-01-20 12:30:00,7.07,7.07,7.05,7.05,69728.0,7.07,7.07,7.05,7.05,69728.0
2017-01-20 13:00:00,7.05,7.07,7.05,7.07,55920.0,7.05,7.07,7.05,7.07,55920.0
2017-01-20 13:30:00,7.07,7.07,7.06,7.07,88304.0,7.07,7.07,7.06,7.07,88304.0
2017-01-20 14:00:00,7.07,7.07,7.06,7.06,63192.0,7.07,7.07,7.06,7.06,63192.0
2017-01-20 14:30:00,7.06,7.08,7.06,7.08,160584.0,7.06,7.08,7.06,7.08,160584.0
2017-01-20 15:00:00,7.08,7.1,7.08,7.09,212928.0,7.08,7.1,7.08,7.09,212928.0
2017-01-20 15:30:00,7.1,7.12,7.09,7.12,494416.0,7.1,7.12,7.09,7.12,494416.0
2017-01-23 09:30:00,7.11,7.14,7.07,7.1,178856.0,7.11,7.14,7.07,7.1,178856.0
2017-01-23 10:00:00,7.1,7.11,7.06,7.06,201584.0,7.1,7.11,7.06,7.06,201584.0
2017-01-23 10:30:00,7.06,7.06,7.04,7.05,182272.0,7.06,7.06,7.04,7.05,182272.0
2017-01-23 11:00:00,7.05,7.07,7.04,7.06,153832.0,7.05,7.07,7.04,7.06,153832.0
2017-01-23 11:30:00,7.06,7.06,7.04,7.05,51288.0,7.06,7.06,7.04,7.05,51288.0
2017-01-23 12:00:00,7.05,7.05,7.04,7.04,67904.0,7.05,7.05,7.04,7.04,67904.0
2017-01-23 12:30:00,7.04,7.06,7.04,7.05,67560.0,7.04,7.06,7.04,7.05,67560.0
2017-01-23 13:00:00,7.05,7.05,7.04,7.04,45776.0,7.05,7.05,7.04,7.04,45776.0
2017-01-23 13:30:00,7.04,7.07,7.04,7.06,118528.0,7.04,7.07,7.04,7.06,118528.0
2017-01-23 14:00:00,7.06,7.06,7.03,7.04,164880.0,7.06,7.06,7.03,7.04,164880.0
2017-01-23 14:30:00,7.04,7.04,7.02,7.03,157872.0,7.04,7.04,7.02,7.03,157872.0
2017-01-23 15:00:00,7.03,7.04,7.03,7.04,547096.0,7.03,7.04,7.03,7.04,547096.0
2017-01-23 15:30:00,7.04,7.05,7.03,7.05,895096.0,7.04,7.05,7.03,7.05,895096.0
2017-01-24 09:30:00,7.05,7.1,7.04,7.07,121960.0,7.05,7.1,7.04,7.07,121960.0
2017-01-24 10:00:00,7.05,7.12,7.05,7.11,479128.0,7.05,7.12,7.05,7.11,479128.0
2017-01-24 10:30:00,7.11,7.12,7.09,7.09,203592.0,7.11,7.12,7.09,7.09,203592.0
2017-01-24 11:00:00,7.1,7.11,7.09,7.09,178672.0,7.1,7.11,7.09,7.09,178672.0
2017-01-24 11:30:00,7.09,7.12,7.09,7.11,75064.0,7.09,7.12,7.09,7.11,75064.0
2017-01-24 12:00:00,7.11,7.15,7.11,7.14,226672.0,7.11,7.15,7.11,7.14,226672.0
2017-01-24 12:30:00,7.13,7.14,7.11,7.12,214152.0,7.13,7.14,7.11,7.12,214152.0
2017-01-24 13:00:00,7.12,7.14,7.12,7.14,164592.0,7.12,7.14,7.12,7.14,164592.0
2017-01-24 13:30:00,7.14,7.15,7.13,7.14,96392.0,7.14,7.15,7.13,7.14,96392.0
2017-01-24 14:00:00,7.14,7.15,7.14,7.14,121936.0,7.14,7.15,7.14,7.14,121936.0
2017-01-24 14:30:00,7.14,7.15,7.14,7.15,136064.0,7.14,7.15,7.14,7.15,136064.0
2017-01-24 15:00:00,7.15,7.15,7.14,7.14,143136.0,7.15,7.15,7.14,7.14,143136.0
2017-01-24 15:30:00,7.15,7.18,7.14,7.17,838096.0,7.15,7.18,7.14,7.17,838096.0
2017-01-25 09:30:00,7.18,7.24,7.18,7.21,107448.0,7.18,7.24,7.18,7.21,107448.0
2017-01-25 10:00:00,7.21,7.24,7.21,7.23,110264.0,7.21,7.24,7.21,7.23,110264.0
2017-01-25 10:30:00,7.23,7.25,7.23,7.24,75440.0,7.23,7.25,7.23,7.24,75440.0
2017-01-25 11:00:00,7.24,7.25,7.23,7.24,131600.0,7.24,7.25,7.23,7.24,131600.0
2017-01-25 11:30:00,7.24,7.24,7.22,7.22,62544.0,7.24,7.24,7.22,7.22,62544.0
2017-01-25 12:00:00,7.22,7.22,7.2,7.2,87136.0,7.22,7.22,7.2,7.2,87136.0
2017-01-25 12:30:00,7.2,7.21,7.19,7.2,45080.0,7.2,7.21,7.19,7.2,45080.0
2017-01-25 13:00:00,7.2,7.21,7.2,7.21,83920.0,7.2,7.21,7.2,7.21,83920.0
2017-01-25 13:30:00,7.21,7.22,7.2,7.22,76824.0,7.21,7.22,7.2,7.22,76824.0
2017-01-25 14:00:00,7.22,7.23,7.21,7.21,386312.0,7.22,7.23,7.21,7.21,386312.0
2017-01-25 14:30:00,7.21,7.21,7.19,7.19,178736.0,7.21,7.21,7.19,7.19,178736.0
2017-01-25 15:00:00,7.19,7.19,7.18,7.18,148008.0,7.19,7.19,7.18,7.18,148008.0
2017-01-25 15:30:00,7.18,7.21,7.18,7.2,371040.0,7.18,7.21,7.18,7.2,371040.0
2017-01-26 09:30:00,7.21,7.24,7.2,7.2,90336.0,7.21,7.24,7.2,7.2,90336.0
2017-01-26 10:00:00,7.2,7.21,7.18,7.19,49856.0,7.2,7.21,7.18,7.19,49856.0
2017-01-26 10:30:00,7.18,7.19,7.18,7.19,27200.0,7.18,7.19,7.18,7.19,27200.0
2017-01-26 11:00:00,7.18,7.18,7.16,7.17,170312.0,7.18,7.18,7.16,7.17,170312.0
2017-01-26 11:30:00,7.17,7.17,7.16,7.16,101672.0,7.17,7.17,7.16,7.16,101672.0
2017-01-26 12:00:00,7.16,7.17,7.15,7.16,205560.0,7.16,7.17,7.15,7.16,205560.0
2017-01-26 12:30:00,7.16,7.16,7.14,7.15,78840.0,7.16,7.16,7.14,7.15,78840.0
2017-01-26 13:00:00,7.15,7.15,7.12,7.13,186816.0,7.15,7.15,7.12,7.13,186816.0
2017-01-26 13:30:00,7.13,7.14,7.12,7.13,322544.0,7.13,7.14,7.12,7.13,322544.0
2017-01-26 14:00:00,7.14,7.14,7.13,7.14,80248.0,7.14,7.14,7.13,7.14,80248.0
2017-01-26 14:30:00,7.14,7.16,7.14,7.15,100088.0,7.14,7.16,7.14,7.15,100088.0
2017-01-26 15:00:00,7.15,7.15,7.13,7.13,104928.0,7.15,7.15,7.13,7.13,104928.0
2017-01-26 15:30:00,7.14,7.14,7.13,7.13,590776.0,7.14,7.14,7.13,7.13,590776.0
2017-01-27 09:30:00,7.16,7.21,7.13,7.14,129120.0,7.16,7.21,7.13,7.14,129120.0
2017-01-27 10:00:00,7.14,7.14,7.13,7.13,56120.0,7.14,7.14,7.13,7.13,56120.0
2017-01-27 10:30:00,7.13,7.15,7.12,7.13,88088.0,7.13,7.15,7.12,7.13,88088.0
2017-01-27 11:00:00,7.12,7.12,7.1,7.11,49728.0,7.12,7.12,7.1,7.11,49728.0
2017-01-27 11:30:00,7.11,7.12,7.1,7.12,85088.0,7.11,7.12,7.1,7.12,85088.0
2017-01-27 12:00:00,7.12,7.13,7.11,7.13,41304.0,7.12,7.13,7.11,7.13,41304.0
2017-01-27 12:30:00,7.12,7.13,7.12,7.12,85736.0,7.12,7.13,7.12,7.12,85736.0
2017-01-27 13:00:00,7.12,7.12,7.12,7.12,69664.0,7.12,7.12,7.12,7.12,69664.0
2017-01-27 13:30:00,7.13,7.14,7.12,7.13,88472.0,7.13,7.14,7.12,7.13,88472.0
2017-01-27 14:00:00,7.13,7.15,7.13,7.14,90648.0,7.13,7.15,7.13,7.14,90648.0
2017-01-27 14:30:00,7.14,7.14,7.13,7.14,99096.0,7.14,7.14,7.13,7.14,99096.0
2017-01-27 15:00:00,7.13,7.14,7.11,7.11,151880.0,7.13,7.14,7.11,7.11,151880.0
2017-01-27 15:30:00,7.11,7.13,7.11,7.13,418376.0,7.11,7.13,7.11,7.13,418376.0
2017-01-30 09:30:00,7.15,7.19,7.06,7.06,325528.0,7.15,7.19,7.06,7.06,325528.0
2017-01-30 10:00:00,7.06,7.08,7.05,7.05,174728.0,7.06,7.08,7.05,7.05,174728.0
2017-01-30 10:30:00,7.05,7.06,7.01,7.02,477856.0,7.05,7.06,7.01,7.02,477856.0
2017-01-30 11:00:00,7.02,7.06,7.01,7.06,197360.0,7.02,7.06,7.01,7.06,197360.0
2017-01-30 11:30:00,7.05,7.1,7.05,7.1,280792.0,7.05,7.1,7.05,7.1,280792.0
2017-01-30 12:00:00,7.1,7.13,7.09,7.13,210840.0,7.1,7.13,7.09,7.13,210840.0
2017-01-30 12:30:00,7.13,7.13,7.09,7.09,101832.0,7.13,7.13,7.09,7.09,101832.0
2017-01-30 13:00:00,7.09,7.1,7.09,7.09,52152.0,7.09,7.1,7.09,7.09,52152.0
2017-01-30 13:30:00,7.09,7.1,7.08,7.09,116528.0,7.09,7.1,7.08,7.09,116528.0
2017-01-30 14:00:00,7.09,7.11,7.09,7.11,163744.0,7.09,7.11,7.09,7.11,163744.0
2017-01-30 14:30:00,7.11,7.11,7.11,7.11,110880.0,7.11,7.11,7.11,7.11,110880.0
2017-01-30 15:00:00,7.11,7.11,7.09,7.1,163808.0,7.11,7.11,7.09,7.1,163808.0
2017-01-30 15:30:00,7.1,7.12,7.09,7.12,476032.0,7.1,7.12,7.09,7.12,476032.0
2017-01-31 09:30:00,7.12,7.13,7.04,7.04,204192.0,7.12,7.13,7.04,7.04,204192.0
2017-01-31 10:00:00,7.04,7.05,7.02,7.03,169336.0,7.04,7.05,7.02,7.03,169336.0
2017-01-31 10:30:00,7.03,7.04,7.02,7.03,181984.0,7.03,7.04,7.02,7.03,181984.0
2017-01-31 11:00:00,7.03,7.05,7.03,7.04,180576.0,7.03,7.05,7.03,7.04,180576.0
2017-01-31 11:30:00,7.04,7.06,7.04,7.06,93552.0,7.04,7.06,7.04,7.06,93552.0
2017-01-31 12:00:00,7.06,7.07,7.06,7.06,120288.0,7.06,7.07,7.06,7.06,120288.0
2017-01-31 12:30:00,7.06,7.07,7.06,7.07,41864.0,7.06,7.07,7.06,7.07,41864.0
2017-01-31 13:00:00,7.07,7.07,7.04,7.05,131032.0,7.07,7.07,7.04,7.05,131032.0
2017-01-31 13:30:00,7.05,7.06,7.04,7.05,377800.0,7.05,7.06,7.04,7.05,377800.0
2017-01-31 14:00:00,7.05,7.06,7.04,7.06,208080.0,7.05,7.06,7.04,7.06,208080.0
2017-01-31 14:30:00,7.06,7.09,7.06,7.09,143088.0,7.06,7.09,7.06,7.09,143088.0
2017-01-31 15:00:00,7.09,7.11,7.09,7.1,234384.0,7.09,7.11,7.09,7.1,234384.0
2017-01-31 15:30:00,7.1,7.11,7.09,7.09,883616.0,7.1,7.11,7.09,7.09,883616.0
2017-02-01 09:30:00,7.13,7.18,7.11,7.12,264184.0,7.13,7.18,7.11,7.12,264184.0
2017-02-01 10:00:00,7.12,7.14,7.1,7.12,498904.0,7.12,7.14,7.1,7.12,498904.0
2017-02-01 10:30:00,7.11,7.11,7.05,7.05,132264.0,7.11,7.11,7.05,7.05,132264.0
2017-02-01 11:00:00,7.05,7.06,7.01,7.01,190160.0,7.05,7.06,7.01,7.01,190160.0
2017-02-01 11:30:00,7.01,7.03,6.98,7.0,264168.0,7.01,7.03,6.98,7.0,264168.0
2017-02-01 12:00:00,7.0,7.0,6.97,6.98,234840.0,7.0,7.0,6.97,6.98,234840.0
2017-02-01 12:30:00,6.98,6.99,6.96,6.98,189944.0,6.98,6.99,6.96,6.98,189944.0
2017-02-01 13:00:00,6.98,7.0,6.97,6.98,139944.0,6.98,7.0,6.97,6.98,139944.0
2017-02-01 13:30:00,6.98,6.98,6.97,6.97,150112.0,6.98,6.98,6.97,6.97,150112.0
2017-02-01 14:00:00,6.97,7.01,6.96,7.0,351464.0,6.97,7.01,6.96,7.0,351464.0
2017-02-01 14:30:00,7.0,7.0,6.97,6.99,213776.0,7.0,7.0,6.97,6.99,213776.0
2017-02-01 15:00:00,6.98,6.99,6.97,6.99,284768.0,6.98,6.99,6.97,6.99,284768.0
2017-02-01 15:30:00,6.99,7.0,6.99,7.0,676408.0,6.99,7.0,6.99,7.0,676408.0
2017-02-02 09:30:00,7.0,7.02,6.95,7.0,130664.0,7.0,7.02,6.95,7.0,130664.0
2017-02-02 10:00:00,7.0,7.02,6.99,7.01,110232.0,7.0,7.02,6.99,7.01,110232.0
2017-02-02 10:30:00,7.01,7.04,7.01,7.04,98816.0,7.01,7.04,7.01,7.04,98816.0
2017-02-02 11:00:00,7.04,7.04,7.02,7.02,194616.0,7.04,7.04,7.02,7.02,194616.0
2017-02-02 11:30:00,7.02,7.02,6.98,6.98,159880.0,7.02,7.02,6.98,6.98,159880.0
2017-02-02 12:00:00,6.98,7.0,6.98,6.98,145152.0,6.98,7.0,6.98,6.98,145152.0
2017-02-02 12:30:00,6.98,6.99,6.98,6.98,126936.0,6.98,6.99,6.98,6.98,126936.0
2017-02-02 13:00:00,6.98,6.99,6.98,6.98,93912.0,6.98,6.99,6.98,6.98,93912.0
2017-02-02 13:30:00,6.98,7.0,6.97,6.99,175408.0,6.98,7.0,6.97,6.99,175408.0
2017-02-02 14:00:00,6.99,6.99,6.97,6.97,125464.0,6.99,6.99,6.97,6.97,125464.0
2017-02-02 14:30:00,6.97,6.98,6.96,6.97,238880.0,6.97,6.98,6.96,6.97,238880.0
2017-02-02 15:00:00,6.97,6.97,6.95,6.95,526792.0,6.97,6.97,6.95,6.95,526792.0
2017-02-02 15:30:00,6.95,6.96,6.93,6.96,1034736.0,6.95,6.96,6.93,6.96,1034736.0
2017-02-03 09:30:00,6.98,7.02,6.98,7.02,142976.0,6.98,7.02,6.98,7.02,142976.0
2017-02-03 10:00:00,7.02,7.05,7.02,7.04,132816.0,7.02,7.05,7.02,7.04,132816.0
2017-02-03 10:30:00,7.04,7.04,7.02,7.03,172136.0,7.04,7.04,7.02,7.03,172136.0
2017-02-03 11:00:00,7.03,7.06,7.03,7.04,138640.0,7.03,7.06,7.03,7.04,138640.0
2017-02-03 11:30:00,7.04,7.04,7.02,7.04,113312.0,7.04,7.04,7.02,7.04,113312.0
2017-02-03 12:00:00,7.04,7.06,7.04,7.05,100872.0,7.04,7.06,7.04,7.05,100872.0
2017-02-03 12:30:00,7.05,7.06,7.05,7.06,41472.0,7.05,7.06,7.05,7.06,41472.0
2017-02-03 13:00:00,7.06,7.07,7.05,7.07,62344.0,7.06,7.07,7.05,7.07,62344.0
2017-02-03 13:30:00,7.06,7.07,7.05,7.06,158472.0,7.06,7.07,7.05,7.06,158472.0
2017-02-03 14:00:00,7.05,7.07,7.05,7.07,124064.0,7.05,7.07,7.05,7.07,124064.0
2017-02-03 14:30:00,7.07,7.07,7.06,7.07,102888.0,7.07,7.07,7.06,7.07,102888.0
2017-02-03 15:00:00,7.07,7.07,7.06,7.06,137488.0,7.07,7.07,7.06,7.06,137488.0
2017-02-03 15:30:00,7.07,7.08,7.06,7.07,366304.0,7.07,7.08,7.06,7.07,366304.0
2017-02-06 09:30:00,7.07,7.14,7.05,7.09,152848.0,7.07,7.14,7.05,7.09,152848.0
2017-02-06 10:00:00,7.09,7.1,7.08,7.09,86328.0,7.09,7.1,7.08,7.09,86328.0
2017-02-06 10:30:00,7.08,7.08,7.06,7.08,122480.0,7.08,7.08,7.06,7.08,122480.0
2017-02-06 11:00:00,7.08,7.08,7.07,7.08,97664.0,7.08,7.08,7.07,7.08,97664.0
2017-02-06 11:30:00,7.07,7.07,7.06,7.06,56832.0,7.07,7.07,7.06,7.06,56832.0
2017-02-06 12:00:00,7.06,7.08,7.06,7.07,100016.0,7.06,7.08,7.06,7.07,100016.0
2017-02-06 12:30:00,7.08,7.08,7.05,7.05,58688.0,7.08,7.08,7.05,7.05,58688.0
2017-02-06 13:00:00,7.05,7.06,7.05,7.05,57896.0,7.05,7.06,7.05,7.05,57896.0
2017-02-06 13:30:00,7.05,7.06,7.04,7.06,100360.0,7.05,7.06,7.04,7.06,100360.0
2017-02-06 14:00:00,7.06,7.07,7.05,7.07,156352.0,7.06,7.07,7.05,7.07,156352.0
2017-02-06 14:30:00,7.07,7.07,7.05,7.05,103568.0,7.07,7.07,7.05,7.05,103568.0
2017-02-06 15:00:00,7.05,7.06,7.05,7.05,82392.0,7.05,7.06,7.05,7.05,82392.0
2017-02-06 15:30:00,7.05,7.07,7.05,7.07,351008.0,7.05,7.07,7.05,7.07,351008.0
2017-02-07 09:30:00,7.09,7.1,7.01,7.1,838376.0,7.09,7.1,7.01,7.1,838376.0
2017-02-07 10:00:00,7.1,7.11,7.09,7.1,101968.0,7.1,7.11,7.09,7.1,101968.0
2017-02-07 10:30:00,7.1,7.1,7.08,7.09,137616.0,7.1,7.1,7.08,7.09,137616.0
2017-02-07 11:00:00,7.09,7.1,7.07,7.07,173376.0,7.09,7.1,7.07,7.07,173376.0
2017-02-07 11:30:00,7.08,7.09,7.07,7.09,80568.0,7.08,7.09,7.07,7.09,80568.0
2017-02-07 12:00:00,7.09,7.09,7.07,7.07,125040.0,7.09,7.09,7.07,7.07,125040.0
2017-02-07 12:30:00,7.07,7.08,7.06,7.08,111144.0,7.07,7.08,7.06,7.08,111144.0
2017-02-07 13:00:00,7.08,7.08,7.06,7.08,165664.0,7.08,7.08,7.06,7.08,165664.0
2017-02-07 13:30:00,7.07,7.08,7.06,7.08,62008.0,7.07,7.08,7.06,7.08,62008.0
2017-02-07 14:00:00,7.08,7.1,7.08,7.09,141984.0,7.08,7.1,7.08,7.09,141984.0
2017-02-07 14:30:00,7.09,7.1,7.09,7.09,116128.0,7.09,7.1,7.09,7.09,116128.0
2017-02-07 15:00:00,7.09,7.1,7.09,7.1,128920.0,7.09,7.1,7.09,7.1,128920.0
2017-02-07 15:30:00,7.1,7.1,7.09,7.1,487032.0,7.1,7.1,7.09,7.1,487032.0
2017-02-08 09:30:00,7.1,7.1,7.04,7.09,179384.0,7.1,7.1,7.04,7.09,179384.0
2017-02-08 10:00:00,7.09,7.09,7.07,7.09,107520.0,7.09,7.09,7.07,7.09,107520.0
2017-02-08 10:30:00,7.08,7.13,7.08,7.1,176424.0,7.08,7.13,7.08,7.1,176424.0
2017-02-08 11:00:00,7.11,7.13,7.11,7.13,753936.0,7.11,7.13,7.11,7.13,753936.0
2017-02-08 11:30:00,7.13,7.14,7.1,7.11,161824.0,7.13,7.14,7.1,7.11,161824.0
2017-02-08 12:00:00,7.11,7.12,7.11,7.11,79000.0,7.11,7.12,7.11,7.11,79000.0
2017-02-08 12:30:00,7.11,7.11,7.1,7.1,177832.0,7.11,7.11,7.1,7.1,177832.0
2017-02-08 13:00:00,7.1,7.11,7.1,7.11,176304.0,7.1,7.11,7.1,7.11,176304.0
2017-02-08 13:30:00,7.11,7.13,7.11,7.13,129904.0,7.11,7.13,7.11,7.13,129904.0
2017-02-08 14:00:00,7.13,7.14,7.13,7.13,170208.0,7.13,7.14,7.13,7.13,170208.0
2017-02-08 14:30:00,7.13,7.14,7.12,7.13,191376.0,7.13,7.14,7.12,7.13,191376.0
2017-02-08 15:00:00,7.13,7.15,7.12,7.15,296424.0,7.13,7.15,7.12,7.15,296424.0
2017-02-08 15:30:00,7.15,7.16,7.15,7.15,418464.0,7.15,7.16,7.15,7.15,418464.0
2017-02-09 09:30:00,7.15,7.17,7.13,7.14,150704.0,7.15,7.17,7.13,7.14,150704.0
2017-02-09 10:00:00,7.14,7.2,7.14,7.18,544584.0,7.14,7.2,7.14,7.18,544584.0
2017-02-09 10:30:00,7.18,7.2,7.17,7.18,294360.0,7.18,7.2,7.17,7.18,294360.0
2017-02-09 11:00:00,7.19,7.21,7.18,7.21,105832.0,7.19,7.21,7.18,7.21,105832.0
2017-02-09 11:30:00,7.21,7.21,7.19,7.19,80328.0,7.21,7.21,7.19,7.19,80328.0
2017-02-09 12:00:00,7.19,7.21,7.19,7.19,55856.0,7.19,7.21,7.19,7.19,55856.0
2017-02-09 12:30:00,7.19,7.2,7.18,7.2,129520.0,7.19,7.2,7.18,7.2,129520.0
2017-02-09 13:00:00,7.2,7.2,7.19,7.2,62688.0,7.2,7.2,7.19,7.2,62688.0
2017-02-09 13:30:00,7.2,7.21,7.2,7.2,51672.0,7.2,7.21,7.2,7.2,51672.0
2017-02-09 14:00:00,7.2,7.21,7.2,7.21,120824.0,7.2,7.21,7.2,7.21,120824.0
2017-02-09 14:30:00,7.21,7.23,7.21,7.23,111000.0,7.21,7.23,7.21,7.23,111000.0
2017-02-09 15:00:00,7.22,7.23,7.22,7.22,150672.0,7.22,7.23,7.22,7.22,150672.0
2017-02-09 15:30:00,7.22,7.23,7.21,7.23,640152.0,7.22,7.23,7.21,7.23,640152.0
2017-02-10 09:30:00,7.23,7.25,7.22,7.22,84016.0,7.23,7.25,7.22,7.22,84016.0
2017-02-10 10:00:00,7.22,7.24,7.21,7.24,75768.0,7.22,7.24,7.21,7.24,75768.0
2017-02-10 10:30:00,7.24,7.25,7.23,7.24,217240.0,7.24,7.25,7.23,7.24,217240.0
2017-02-10 11:00:00,7.24,7.26,7.23,7.25,99504.0,7.24,7.26,7.23,7.25,99504.0
2017-02-10 11:30:00,7.25,7.26,7.24,7.26,134480.0,7.25,7.26,7.24,7.26,134480.0
2017-02-10 12:00:00,7.26,7.26,7.25,7.25,115424.0,7.26,7.26,7.25,7.25,115424.0
2017-02-10 12:30:00,7.25,7.27,7.25,7.26,150168.0,7.25,7.27,7.25,7.26,150168.0
2017-02-10 13:00:00,7.26,7.26,7.25,7.26,397768.0,7.26,7.26,7.25,7.26,397768.0
2017-02-10 13:30:00,7.26,7.28,7.26,7.27,106592.0,7.26,7.28,7.26,7.27,106592.0
2017-02-10 14:00:00,7.27,7.27,7.26,7.27,123000.0,7.27,7.27,7.26,7.27,123000.0
2017-02-10 14:30:00,7.27,7.27,7.27,7.27,148864.0,7.27,7.27,7.27,7.27,148864.0
2017-02-10 15:00:00,7.27,7.27,7.27,7.27,241912.0,7.27,7.27,7.27,7.27,241912.0
2017-02-10 15:30:00,7.27,7.28,7.27,7.27,409048.0,7.27,7.28,7.27,7.27,409048.0
2017-02-13 09:30:00,7.28,7.33,7.28,7.31,169360.0,7.28,7.33,7.28,7.31,169360.0
2017-02-13 10:00:00,7.31,7.35,7.31,7.34,293904.0,7.31,7.35,7.31,7.34,293904.0
2017-02-13 10:30:00,7.34,7.35,7.34,7.35,93600.0,7.34,7.35,7.34,7.35,93600.0
2017-02-13 11:00:00,7.35,7.36,7.33,7.34,117224.0,7.35,7.36,7.33,7.34,117224.0
2017-02-13 11:30:00,7.34,7.34,7.34,7.34,95688.0,7.34,7.34,7.34,7.34,95688.0
2017-02-13 12:00:00,7.34,7.34,7.34,7.34,95784.0,7.34,7.34,7.34,7.34,95784.0
2017-02-13 12:30:00,7.34,7.35,7.33,7.34,269008.0,7.34,7.35,7.33,7.34,269008.0
2017-02-13 13:00:00,7.34,7.34,7.33,7.34,91280.0,7.34,7.34,7.33,7.34,91280.0
2017-02-13 13:30:00,7.34,7.34,7.33,7.34,134496.0,7.34,7.34,7.33,7.34,134496.0
2017-02-13 14:00:00,7.34,7.34,7.33,7.34,75440.0,7.34,7.34,7.33,7.34,75440.0
2017-02-13 14:30:00,7.34,7.35,7.34,7.34,83888.0,7.34,7.35,7.34,7.34,83888.0
2017-02-13 15:00:00,7.34,7.34,7.34,7.34,152504.0,7.34,7.34,7.34,7.34,152504.0
2017-02-13 15:30:00,7.34,7.34,7.34,7.34,357792.0,7.34,7.34,7.34,7.34,357792.0
2017-02-14 09:30:00,7.31,7.34,7.31,7.33,86048.0,7.31,7.34,7.31,7.33,86048.0
2017-02-14 10:00:00,7.32,7.35,7.32,7.35,99584.0,7.32,7.35,7.32,7.35,99584.0
2017-02-14 10:30:00,7.36,7.36,7.32,7.33,133512.0,7.36,7.36,7.32,7.33,133512.0
2017-02-14 11:00:00,7.33,7.35,7.33,7.34,86848.0,7.33,7.35,7.33,7.34,86848.0
2017-02-14 11:30:00,7.34,7.35,7.33,7.34,74440.0,7.34,7.35,7.33,7.34,74440.0
2017-02-14 12:00:00,7.34,7.35,7.33,7.33,107688.0,7.34,7.35,7.33,7.33,107688.0
2017-02-14 12:30:00,7.33,7.34,7.33,7.33,60200.0,7.33,7.34,7.33,7.33,60200.0
2017-02-14 13:00:00,7.33,7.34,7.32,7.32,604808.0,7.33,7.34,7.32,7.32,604808.0
2017-02-14 13:30:00,7.32,7.32,7.32,7.32,76496.0,7.32,7.32,7.32,7.32,76496.0
2017-02-14 14:00:00,7.32,7.33,7.32,7.32,95936.0,7.32,7.33,7.32,7.32,95936.0
2017-02-14 14:30:00,7.32,7.32,7.3,7.3,125064.0,7.32,7.32,7.3,7.3,125064.0
2017-02-14 15:00:00,7.3,7.32,7.3,7.31,128520.0,7.3,7.32,7.3,7.31,128520.0
2017-02-14 15:30:00,7.31,7.33,7.31,7.32,289008.0,7.31,7.33,7.31,7.32,289008.0
2017-02-15 09:30:00,7.32,7.33,7.3,7.33,96480.0,7.32,7.33,7.3,7.33,96480.0
2017-02-15 10:00:00,7.33,7.35,7.32,7.35,55320.0,7.33,7.35,7.32,7.35,55320.0
2017-02-15 10:30:00,7.35,7.38,7.35,7.37,145120.0,7.35,7.38,7.35,7.37,145120.0
2017-02-15 11:00:00,7.37,7.39,7.37,7.38,127784.0,7.37,7.39,7.37,7.38,127784.0
2017-02-15 11:30:00,7.39,7.39,7.37,7.39,101344.0,7.39,7.39,7.37,7.39,101344.0
2017-02-15 12:00:00,7.39,7.39,7.38,7.39,63448.0,7.39,7.39,7.38,7.39,63448.0
2017-02-15 12:30:00,7.39,7.39,7.38,7.38,78920.0,7.39,7.39,7.38,7.38,78920.0
2017-02-15 13:00:00,7.38,7.39,7.38,7.38,41872.0,7.38,7.39,7.38,7.38,41872.0
2017-02-15 13:30:00,7.39,7.4,7.38,7.4,63584.0,7.39,7.4,7.38,7.4,63584.0
2017-02-15 14:00:00,7.39,7.41,7.39,7.39,91280.0,7.39,7.41,7.39,7.39,91280.0
2017-02-15 14:30:00,7.39,7.41,7.39,7.41,74648.0,7.39,7.41,7.39,7.41,74648.0
2017-02-15 15:00:00,7.41,7.43,7.41,7.41,119536.0,7.41,7.43,7.41,7.41,119536.0
2017-02-15 15:30:00,7.41,7.42,7.41,7.41,378456.0,7.41,7.42,7.41,7.41,378456.0
2017-02-16 09:30:00,7.42,7.44,7.42,7.43,222200.0,7.42,7.44,7.42,7.43,222200.0
2017-02-16 10:00:00,7.43,7.45,7.42,7.44,145424.0,7.43,7.45,7.42,7.44,145424.0
2017-02-16 10:30:00,7.44,7.45,7.4,7.41,141120.0,7.44,7.45,7.4,7.41,141120.0
2017-02-16 11:00:00,7.41,7.41,7.39,7.4,358520.0,7.41,7.41,7.39,7.4,358520.0
2017-02-16 11:30:00,7.4,7.41,7.39,7.41,54856.0,7.4,7.41,7.39,7.41,54856.0
2017-02-16 12:00:00,7.41,7.42,7.4,7.42,113992.0,7.41,7.42,7.4,7.42,113992.0
2017-02-16 12:30:00,7.42,7.43,7.42,7.43,84728.0,7.42,7.43,7.42,7.43,84728.0
2017-02-16 13:00:00,7.43,7.43,7.42,7.42,100480.0,7.43,7.43,7.42,7.42,100480.0
2017-02-16 13:30:00,7.43,7.43,7.42,7.43,95240.0,7.43,7.43,7.42,7.43,95240.0
2017-02-16 14:00:00,7.43,7.44,7.42,7.43,186280.0,7.43,7.44,7.42,7.43,186280.0
2017-02-16 14:30:00,7.43,7.46,7.42,7.45,216280.0,7.43,7.46,7.42,7.45,216280.0
2017-02-16 15:00:00,7.45,7.46,7.44,7.46,374960.0,7.45,7.46,7.44,7.46,374960.0
2017-02-16 15:30:00,7.46,7.48,7.46,7.48,883104.0,7.46,7.48,7.46,7.48,883104.0
2017-02-17 09:30:00,7.44,7.45,7.38,7.4,671240.0,7.44,7.45,7.38,7.4,671240.0
2017-02-17 10:00:00,7.39,7.41,7.38,7.4,148048.0,7.39,7.41,7.38,7.4,148048.0
2017-02-17 10:30:00,7.4,7.4,7.36,7.38,799224.0,7.4,7.4,7.36,7.38,799224.0
2017-02-17 11:00:00,7.38,7.39,7.35,7.35,211608.0,7.38,7.39,7.35,7.35,211608.0
2017-02-17 11:30:00,7.35,7.36,7.35,7.36,218144.0,7.35,7.36,7.35,7.36,218144.0
2017-02-17 12:00:00,7.35,7.36,7.35,7.35,158688.0,7.35,7.36,7.35,7.35,158688.0
2017-02-17 12:30:00,7.35,7.36,7.35,7.36,160688.0,7.35,7.36,7.35,7.36,160688.0
2017-02-17 13:00:00,7.36,7.36,7.35,7.36,137896.0,7.36,7.36,7.35,7.36,137896.0
2017-02-17 13:30:00,7.36,7.36,7.35,7.35,115696.0,7.36,7.36,7.35,7.35,115696.0
2017-02-17 14:00:00,7.35,7.37,7.35,7.37,185728.0,7.35,7.37,7.35,7.37,185728.0
2017-02-17 14:30:00,7.37,7.39,7.36,7.36,1169928.0,7.37,7.39,7.36,7.36,1169928.0
2017-02-17 15:00:00,7.36,7.36,7.35,7.35,385560.0,7.36,7.36,7.35,7.35,385560.0
2017-02-17 15:30:00,7.35,7.38,7.35,7.38,1618112.0,7.35,7.38,7.35,7.38,1618112.0
2017-02-21 09:30:00,7.4,7.54,7.38,7.52,1335704.0,7.4,7.54,7.38,7.52,1335704.0
2017-02-21 10:00:00,7.52,7.53,7.51,7.53,468816.0,7.52,7.53,7.51,7.53,468816.0
2017-02-21 10:30:00,7.53,7.54,7.51,7.53,386880.0,7.53,7.54,7.51,7.53,386880.0
2017-02-21 11:00:00,7.53,7.57,7.52,7.54,316704.0,7.53,7.57,7.52,7.54,316704.0
2017-02-21 11:30:00,7.53,7.53,7.47,7.49,493480.0,7.53,7.53,7.47,7.49,493480.0
2017-02-21 12:00:00,7.49,7.49,7.48,7.49,222768.0,7.49,7.49,7.48,7.49,222768.0
2017-02-21 12:30:00,7.49,7.49,7.48,7.48,137152.0,7.49,7.49,7.48,7.48,137152.0
2017-02-21 13:00:00,7.48,7.51,7.48,7.5,272368.0,7.48,7.51,7.48,7.5,272368.0
2017-02-21 13:30:00,7.5,7.51,7.49,7.49,129496.0,7.5,7.51,7.49,7.49,129496.0
2017-02-21 14:00:00,7.49,7.54,7.49,7.53,227096.0,7.49,7.54,7.49,7.53,227096.0
2017-02-21 14:30:00,7.53,7.55,7.52,7.54,625384.0,7.53,7.55,7.52,7.54,625384.0
2017-02-21 15:00:00,7.54,7.56,7.54,7.56,295008.0,7.54,7.56,7.54,7.56,295008.0
2017-02-21 15:30:00,7.56,7.56,7.54,7.54,1045464.0,7.56,7.56,7.54,7.54,1045464.0
2017-02-22 09:30:00,7.31,7.43,7.11,7.25,1325168.0,7.31,7.43,7.11,7.25,1325168.0
2017-02-22 10:00:00,7.25,7.3,7.22,7.24,1277488.0,7.25,7.3,7.22,7.24,1277488.0
2017-02-22 10:30:00,7.24,7.29,7.24,7.25,388416.0,7.24,7.29,7.24,7.25,388416.0
2017-02-22 11:00:00,7.25,7.26,7.22,7.24,360872.0,7.25,7.26,7.22,7.24,360872.0
2017-02-22 11:30:00,7.24,7.26,7.22,7.24,368216.0,7.24,7.26,7.22,7.24,368216.0
2017-02-22 12:00:00,7.24,7.25,7.2,7.2,421064.0,7.24,7.25,7.2,7.2,421064.0
2017-02-22 12:30:00,7.21,7.27,7.2,7.26,403440.0,7.21,7.27,7.2,7.26,403440.0
2017-02-22 13:00:00,7.26,7.29,7.23,7.23,485968.0,7.26,7.29,7.23,7.23,485968.0
2017-02-22 13:30:00,7.24,7.26,7.23,7.25,279112.0,7.24,7.26,7.23,7.25,279112.0
2017-02-22 14:00:00,7.25,7.26,7.24,7.25,466512.0,7.25,7.26,7.24,7.25,466512.0
2017-02-22 14:30:00,7.25,7.26,7.2,7.25,629280.0,7.25,7.26,7.2,7.25,629280.0
2017-02-22 15:00:00,7.25,7.26,7.23,7.26,505032.0,7.25,7.26,7.23,7.26,505032.0
2017-02-22 15:30:00,7.26,7.31,7.25,7.31,1645224.0,7.26,7.31,7.25,7.31,1645224.0
2017-02-23 09:30:00,7.26,7.52,7.21,7.51,1587296.0,7.26,7.52,7.21,7.51,1587296.0
2017-02-23 10:00:00,7.5,7.54,7.48,7.48,1008824.0,7.5,7.54,7.48,7.48,1008824.0
2017-02-23 10:30:00,7.48,7.49,7.45,7.47,612160.0,7.48,7.49,7.45,7.47,612160.0
2017-02-23 11:00:00,7.47,7.49,7.46,7.48,730944.0,7.47,7.49,7.46,7.48,730944.0
2017-02-23 11:30:00,7.48,7.48,7.44,7.46,320752.0,7.48,7.48,7.44,7.46,320752.0
2017-02-23 12:00:00,7.46,7.49,7.44,7.48,335400.0,7.46,7.49,7.44,7.48,335400.0
2017-02-23 12:30:00,7.48,7.49,7.47,7.48,134472.0,7.48,7.49,7.47,7.48,134472.0
2017-02-23 13:00:00,7.48,7.5,7.47,7.5,277928.0,7.48,7.5,7.47,7.5,277928.0
2017-02-23 13:30:00,7.5,7.53,7.49,7.5,346576.0,7.5,7.53,7.49,7.5,346576.0
2017-02-23 14:00:00,7.5,7.5,7.48,7.48,204072.0,7.5,7.5,7.48,7.48,204072.0
2017-02-23 14:30:00,7.48,7.5,7.48,7.49,260712.0,7.48,7.5,7.48,7.49,260712.0
2017-02-23 15:00:00,7.49,7.5,7.48,7.48,332216.0,7.49,7.5,7.48,7.48,332216.0
2017-02-23 15:30:00,7.48,7.49,7.39,7.43,2665288.0,7.48,7.49,7.39,7.43,2665288.0
2017-02-24 09:30:00,7.42,7.45,7.39,7.42,195736.0,7.42,7.45,7.39,7.42,195736.0
2017-02-24 10:00:00,7.42,7.42,7.37,7.37,202648.0,7.42,7.42,7.37,7.37,202648.0
2017-02-24 10:30:00,7.37,7.38,7.36,7.38,263784.0,7.37,7.38,7.36,7.38,263784.0
2017-02-24 11:00:00,7.38,7.38,7.36,7.37,201768.0,7.38,7.38,7.36,7.37,201768.0
2017-02-24 11:30:00,7.36,7.37,7.35,7.36,129176.0,7.36,7.37,7.35,7.36,129176.0
2017-02-24 12:00:00,7.36,7.38,7.35,7.38,138368.0,7.36,7.38,7.35,7.38,138368.0
2017-02-24 12:30:00,7.38,7.38,7.37,7.37,233064.0,7.38,7.38,7.37,7.37,233064.0
2017-02-24 13:00:00,7.37,7.37,7.36,7.36,80792.0,7.37,7.37,7.36,7.36,80792.0
2017-02-24 13:30:00,7.36,7.37,7.36,7.37,89848.0,7.36,7.37,7.36,7.37,89848.0
2017-02-24 14:00:00,7.37,7.38,7.37,7.37,132696.0,7.37,7.38,7.37,7.37,132696.0
2017-02-24 14:30:00,7.37,7.38,7.36,7.37,120088.0,7.37,7.38,7.36,7.37,120088.0
2017-02-24 15:00:00,7.37,7.37,7.36,7.37,178160.0,7.37,7.37,7.36,7.37,178160.0
2017-02-24 15:30:00,7.37,7.38,7.36,7.38,606064.0,7.37,7.38,7.36,7.38,606064.0
2017-02-27 09:30:00,7.38,7.39,7.36,7.39,174776.0,7.38,7.39,7.36,7.39,174776.0
2017-02-27 10:00:00,7.39,7.43,7.38,7.42,196648.0,7.39,7.43,7.38,7.42,196648.0
2017-02-27 10:30:00,7.43,7.43,7.41,7.42,143608.0,7.43,7.43,7.41,7.42,143608.0
2017-02-27 11:00:00,7.42,7.43,7.39,7.42,293000.0,7.42,7.43,7.39,7.42,293000.0
2017-02-27 11:30:00,7.42,7.42,7.4,7.41,122112.0,7.42,7.42,7.4,7.41,122112.0
2017-02-27 12:00:00,7.41,7.43,7.4,7.42,124600.0,7.41,7.43,7.4,7.42,124600.0
2017-02-27 12:30:00,7.42,7.42,7.4,7.41,245488.0,7.42,7.42,7.4,7.41,245488.0
2017-02-27 13:00:00,7.41,7.42,7.4,7.42,115648.0,7.41,7.42,7.4,7.42,115648.0
2017-02-27 13:30:00,7.42,7.43,7.41,7.43,235768.0,7.42,7.43,7.41,7.43,235768.0
2017-02-27 14:00:00,7.43,7.43,7.42,7.43,82752.0,7.43,7.43,7.42,7.43,82752.0
2017-02-27 14:30:00,7.43,7.44,7.43,7.43,142224.0,7.43,7.44,7.43,7.43,142224.0
2017-02-27 15:00:00,7.43,7.44,7.43,7.44,269344.0,7.43,7.44,7.43,7.44,269344.0
2017-02-27 15:30:00,7.44,7.44,7.43,7.44,699312.0,7.44,7.44,7.43,7.44,699312.0
2017-02-28 09:30:00,7.39,7.49,7.39,7.42,157024.0,7.39,7.49,7.39,7.42,157024.0
2017-02-28 10:00:00,7.42,7.43,7.4,7.41,318928.0,7.42,7.43,7.4,7.41,318928.0
2017-02-28 10:30:00,7.41,7.41,7.38,7.38,124464.0,7.41,7.41,7.38,7.38,124464.0
2017-02-28 11:00:00,7.38,7.4,7.38,7.38,66776.0,7.38,7.4,7.38,7.38,66776.0
2017-02-28 11:30:00,7.38,7.39,7.37,7.37,71120.0,7.38,7.39,7.37,7.37,71120.0
2017-02-28 12:00:00,7.37,7.37,7.35,7.36,40392.0,7.37,7.37,7.35,7.36,40392.0
2017-02-28 12:30:00,7.36,7.37,7.35,7.36,55624.0,7.36,7.37,7.35,7.36,55624.0
2017-02-28 13:00:00,7.36,7.37,7.36,7.37,80568.0,7.36,7.37,7.36,7.37,80568.0
2017-02-28 13:30:00,7.37,7.38,7.36,7.37,43480.0,7.37,7.38,7.36,7.37,43480.0
2017-02-28 14:00:00,7.37,7.38,7.37,7.38,180104.0,7.37,7.38,7.37,7.38,180104.0
2017-02-28 14:30:00,7.38,7.4,7.38,7.39,116952.0,7.38,7.4,7.38,7.39,116952.0
2017-02-28 15:00:00,7.39,7.41,7.39,7.4,173888.0,7.39,7.41,7.39,7.4,173888.0
2017-02-28 15:30:00,7.4,7.41,7.39,7.39,823880.0,7.4,7.41,7.39,7.39,823880.0
2017-03-01 09:30:00,7.46,7.5,7.43,7.47,307312.0,7.46,7.5,7.43,7.47,307312.0
2017-03-01 10:00:00,7.47,7.49,7.47,7.47,180712.0,7.47,7.49,7.47,7.47,180712.0
2017-03-01 10:30:00,7.47,7.47,7.46,7.47,109496.0,7.47,7.47,7.46,7.47,109496.0
2017-03-01 11:00:00,7.47,7.48,7.42,7.46,299088.0,7.47,7.48,7.42,7.46,299088.0
2017-03-01 11:30:00,7.46,7.47,7.45,7.47,92400.0,7.46,7.47,7.45,7.47,92400.0
2017-03-01 12:00:00,7.47,7.49,7.47,7.49,1278104.0,7.47,7.49,7.47,7.49,1278104.0
2017-03-01 12:30:00,7.48,7.5,7.48,7.48,714704.0,7.48,7.5,7.48,7.48,714704.0
2017-03-01 13:00:00,7.48,7.49,7.47,7.49,104592.0,7.48,7.49,7.47,7.49,104592.0
2017-03-01 13:30:00,7.49,7.5,7.48,7.49,216552.0,7.49,7.5,7.48,7.49,216552.0
2017-03-01 14:00:00,7.49,7.51,7.49,7.5,229560.0,7.49,7.51,7.49,7.5,229560.0
2017-03-01 14:30:00,7.5,7.5,7.47,7.48,209208.0,7.5,7.5,7.47,7.48,209208.0
2017-03-01 15:00:00,7.48,7.49,7.48,7.48,301656.0,7.48,7.49,7.48,7.48,301656.0
2017-03-01 15:30:00,7.49,7.51,7.49,7.5,1449952.0,7.49,7.51,7.49,7.5,1449952.0
2017-03-02 09:30:00,7.48,7.49,7.46,7.49,203760.0,7.48,7.49,7.46,7.49,203760.0
2017-03-02 10:00:00,7.49,7.53,7.49,7.53,208976.0,7.49,7.53,7.49,7.53,208976.0
2017-03-02 10:30:00,7.54,7.56,7.53,7.55,251456.0,7.54,7.56,7.53,7.55,251456.0
2017-03-02 11:00:00,7.55,7.55,7.5,7.51,132088.0,7.55,7.55,7.5,7.51,132088.0
2017-03-02 11:30:00,7.51,7.51,7.5,7.51,82632.0,7.51,7.51,7.5,7.51,82632.0
2017-03-02 12:00:00,7.51,7.51,7.5,7.51,184520.0,7.51,7.51,7.5,7.51,184520.0
2017-03-02 12:30:00,7.5,7.51,7.5,7.51,123464.0,7.5,7.51,7.5,7.51,123464.0
2017-03-02 13:00:00,7.51,7.51,7.51,7.51,85384.0,7.51,7.51,7.51,7.51,85384.0
2017-03-02 13:30:00,7.52,7.52,7.51,7.52,83424.0,7.52,7.52,7.51,7.52,83424.0
2017-03-02 14:00:00,7.52,7.56,7.51,7.55,407584.0,7.52,7.56,7.51,7.55,407584.0
2017-03-02 14:30:00,7.56,7.56,7.54,7.54,133336.0,7.56,7.56,7.54,7.54,133336.0
2017-03-02 15:00:00,7.54,7.55,7.52,7.53,183320.0,7.54,7.55,7.52,7.53,183320.0
2017-03-02 15:30:00,7.53,7.53,7.51,7.52,529192.0,7.53,7.53,7.51,7.52,529192.0
2017-03-03 09:30:00,7.51,7.59,7.4,7.5,122952.0,7.51,7.59,7.4,7.5,122952.0
2017-03-03 10:00:00,7.5,7.52,7.5,7.51,163328.0,7.5,7.52,7.5,7.51,163328.0
2017-03-03 10:30:00,7.51,7.53,7.5,7.51,124184.0,7.51,7.53,7.5,7.51,124184.0
2017-03-03 11:00:00,7.51,7.52,7.51,7.52,59600.0,7.51,7.52,7.51,7.52,59600.0
2017-03-03 11:30:00,7.51,7.52,7.51,7.52,65824.0,7.51,7.52,7.51,7.52,65824.0
2017-03-03 12:00:00,7.52,7.53,7.51,7.52,66672.0,7.52,7.53,7.51,7.52,66672.0
2017-03-03 12:30:00,7.52,7.53,7.52,7.52,53392.0,7.52,7.53,7.52,7.52,53392.0
2017-03-03 13:00:00,7.52,7.53,7.51,7.52,136456.0,7.52,7.53,7.51,7.52,136456.0
2017-03-03 13:30:00,7.52,7.54,7.52,7.54,101552.0,7.52,7.54,7.52,7.54,101552.0
2017-03-03 14:00:00,7.53,7.53,7.52,7.52,96624.0,7.53,7.53,7.52,7.52,96624.0
2017-03-03 14:30:00,7.52,7.54,7.52,7.54,90960.0,7.52,7.54,7.52,7.54,90960.0
2017-03-03 15:00:00,7.54,7.57,7.53,7.57,232784.0,7.54,7.57,7.53,7.57,232784.0
2017-03-03 15:30:00,7.57,7.58,7.55,7.56,861184.0,7.57,7.58,7.55,7.56,861184.0
2017-03-06 09:30:00,7.56,7.56,7.51,7.53,418288.0,7.56,7.56,7.51,7.53,418288.0
2017-03-06 10:00:00,7.52,7.53,7.51,7.52,336696.0,7.52,7.53,7.51,7.52,336696.0
2017-03-06 10:30:00,7.52,7.52,7.5,7.51,232224.0,7.52,7.52,7.5,7.51,232224.0
2017-03-06 11:00:00,7.51,7.51,7.5,7.51,172136.0,7.51,7.51,7.5,7.51,172136.0
2017-03-06 11:30:00,7.51,7.52,7.5,7.52,161680.0,7.51,7.52,7.5,7.52,161680.0
2017-03-06 12:00:00,7.52,7.54,7.52,7.52,117936.0,7.52,7.54,7.52,7.52,117936.0
2017-03-06 12:30:00,7.52,7.54,7.52,7.54,104272.0,7.52,7.54,7.52,7.54,104272.0
2017-03-06 13:00:00,7.54,7.56,7.54,7.56,116368.0,7.54,7.56,7.54,7.56,116368.0
2017-03-06 13:30:00,7.56,7.57,7.55,7.56,184208.0,7.56,7.57,7.55,7.56,184208.0
2017-03-06 14:00:00,7.56,7.57,7.55,7.57,243920.0,7.56,7.57,7.55,7.57,243920.0
2017-03-06 14:30:00,7.57,7.58,7.57,7.57,213128.0,7.57,7.58,7.57,7.57,213128.0
2017-03-06 15:00:00,7.57,7.59,7.57,7.58,167672.0,7.57,7.59,7.57,7.58,167672.0
2017-03-06 15:30:00,7.57,7.58,7.57,7.58,940928.0,7.57,7.58,7.57,7.58,940928.0
2017-03-07 09:30:00,7.59,7.59,7.54,7.59,163496.0,7.59,7.59,7.54,7.59,163496.0
2017-03-07 10:00:00,7.59,7.59,7.55,7.58,90944.0,7.59,7.59,7.55,7.58,90944.0
2017-03-07 10:30:00,7.59,7.61,7.58,7.59,123184.0,7.59,7.61,7.58,7.59,123184.0
2017-03-07 11:00:00,7.59,7.6,7.57,7.57,123976.0,7.59,7.6,7.57,7.57,123976.0
2017-03-07 11:30:00,7.57,7.59,7.57,7.59,75416.0,7.57,7.59,7.57,7.59,75416.0
2017-03-07 12:00:00,7.59,7.59,7.57,7.57,125688.0,7.59,7.59,7.57,7.57,125688.0
2017-03-07 12:30:00,7.57,7.58,7.57,7.58,82392.0,7.57,7.58,7.57,7.58,82392.0
2017-03-07 13:00:00,7.58,7.58,7.57,7.58,107000.0,7.58,7.58,7.57,7.58,107000.0
2017-03-07 13:30:00,7.58,7.58,7.57,7.57,122784.0,7.58,7.58,7.57,7.57,122784.0
2017-03-07 14:00:00,7.57,7.57,7.57,7.57,89456.0,7.57,7.57,7.57,7.57,89456.0
2017-03-07 14:30:00,7.57,7.58,7.57,7.58,81160.0,7.57,7.58,7.57,7.58,81160.0
2017-03-07 15:00:00,7.58,7.59,7.57,7.58,137624.0,7.58,7.59,7.57,7.58,137624.0
2017-03-07 15:30:00,7.57,7.58,7.56,7.58,640288.0,7.57,7.58,7.56,7.58,640288.0
2017-03-08 09:30:00,7.6,7.63,7.56,7.57,122808.0,7.6,7.63,7.56,7.57,122808.0
2017-03-08 10:00:00,7.56,7.59,7.56,7.58,86392.0,7.56,7.59,7.56,7.58,86392.0
2017-03-08 10:30:00,7.58,7.58,7.56,7.58,160992.0,7.58,7.58,7.56,7.58,160992.0
2017-03-08 11:00:00,7.58,7.59,7.57,7.58,214592.0,7.58,7.59,7.57,7.58,214592.0
2017-03-08 11:30:00,7.58,7.58,7.57,7.58,158936.0,7.58,7.58,7.57,7.58,158936.0
2017-03-08 12:00:00,7.58,7.59,7.58,7.59,41440.0,7.58,7.59,7.58,7.59,41440.0
2017-03-08 12:30:00,7.59,7.59,7.58,7.58,98368.0,7.59,7.59,7.58,7.58,98368.0
2017-03-08 13:00:00,7.58,7.59,7.58,7.59,91864.0,7.58,7.59,7.58,7.59,91864.0
2017-03-08 13:30:00,7.59,7.59,7.57,7.58,83848.0,7.59,7.59,7.57,7.58,83848.0
2017-03-08 14:00:00,7.58,7.58,7.55,7.56,442328.0,7.58,7.58,7.55,7.56,442328.0
2017-03-08 14:30:00,7.56,7.57,7.56,7.57,389600.0,7.56,7.57,7.56,7.57,389600.0
2017-03-08 15:00:00,7.57,7.58,7.56,7.57,568480.0,7.57,7.58,7.56,7.57,568480.0
2017-03-08 15:30:00,7.57,7.57,7.56,7.57,1431048.0,7.57,7.57,7.56,7.57,1431048.0
2017-03-09 09:30:00,7.59,7.59,7.5,7.56,99976.0,7.59,7.59,7.5,7.56,99976.0
2017-03-09 10:00:00,7.56,7.57,7.56,7.56,108176.0,7.56,7.57,7.56,7.56,108176.0
2017-03-09 10:30:00,7.57,7.57,7.55,7.55,81600.0,7.57,7.57,7.55,7.55,81600.0
2017-03-09 11:00:00,7.55,7.56,7.54,7.56,242376.0,7.55,7.56,7.54,7.56,242376.0
2017-03-09 11:30:00,7.56,7.57,7.56,7.57,139344.0,7.56,7.57,7.56,7.57,139344.0
2017-03-09 12:00:00,7.57,7.57,7.55,7.55,61312.0,7.57,7.57,7.55,7.55,61312.0
2017-03-09 12:30:00,7.55,7.56,7.55,7.56,65248.0,7.55,7.56,7.55,7.56,65248.0
2017-03-09 13:00:00,7.56,7.56,7.55,7.55,50448.0,7.56,7.56,7.55,7.55,50448.0
2017-03-09 13:30:00,7.55,7.55,7.54,7.54,88232.0,7.55,7.55,7.54,7.54,88232.0
2017-03-09 14:00:00,7.54,7.54,7.53,7.54,153016.0,7.54,7.54,7.53,7.54,153016.0
2017-03-09 14:30:00,7.54,7.55,7.54,7.54,114312.0,7.54,7.55,7.54,7.54,114312.0
2017-03-09 15:00:00,7.54,7.56,7.54,7.55,126456.0,7.54,7.56,7.54,7.55,126456.0
2017-03-09 15:30:00,7.55,7.56,7.55,7.56,770080.0,7.55,7.56,7.55,7.56,770080.0
2017-03-10 09:30:00,7.58,7.6,7.56,7.58,202264.0,7.58,7.6,7.56,7.58,202264.0
2017-03-10 10:00:00,7.58,7.58,7.56,7.57,162400.0,7.58,7.58,7.56,7.57,162400.0
2017-03-10 10:30:00,7.57,7.57,7.56,7.57,163616.0,7.57,7.57,7.56,7.57,163616.0
2017-03-10 11:00:00,7.56,7.56,7.55,7.56,139752.0,7.56,7.56,7.55,7.56,139752.0
2017-03-10 11:30:00,7.56,7.56,7.55,7.55,82952.0,7.56,7.56,7.55,7.55,82952.0
2017-03-10 12:00:00,7.55,7.55,7.55,7.55,77040.0,7.55,7.55,7.55,7.55,77040.0
2017-03-10 12:30:00,7.55,7.55,7.53,7.54,64544.0,7.55,7.55,7.53,7.54,64544.0
2017-03-10 13:00:00,7.54,7.54,7.52,7.53,82400.0,7.54,7.54,7.52,7.53,82400.0
2017-03-10 13:30:00,7.53,7.55,7.53,7.55,142848.0,7.53,7.55,7.53,7.55,142848.0
2017-03-10 14:00:00,7.55,7.56,7.55,7.56,84560.0,7.55,7.56,7.55,7.56,84560.0
2017-03-10 14:30:00,7.56,7.56,7.55,7.56,155472.0,7.56,7.56,7.55,7.56,155472.0
2017-03-10 15:00:00,7.55,7.57,7.55,7.57,254080.0,7.55,7.57,7.55,7.57,254080.0
2017-03-10 15:30:00,7.57,7.57,7.55,7.57,839888.0,7.57,7.57,7.55,7.57,839888.0
2017-03-13 09:30:00,7.56,7.61,7.56,7.57,94696.0,7.56,7.61,7.56,7.57,94696.0
2017-03-13 10:00:00,7.56,7.58,7.56,7.57,68520.0,7.56,7.58,7.56,7.57,68520.0
2017-03-13 10:30:00,7.57,7.57,7.56,7.56,78712.0,7.57,7.57,7.56,7.56,78712.0
2017-03-13 11:00:00,7.56,7.57,7.56,7.56,91576.0,7.56,7.57,7.56,7.56,91576.0
2017-03-13 11:30:00,7.56,7.58,7.56,7.57,126056.0,7.56,7.58,7.56,7.57,126056.0
2017-03-13 12:00:00,7.58,7.58,7.57,7.57,54776.0,7.58,7.58,7.57,7.57,54776.0
2017-03-13 12:30:00,7.57,7.58,7.56,7.58,134224.0,7.57,7.58,7.56,7.58,134224.0
2017-03-13 13:00:00,7.58,7.58,7.57,7.57,85464.0,7.58,7.58,7.57,7.57,85464.0
2017-03-13 13:30:00,7.57,7.57,7.56,7.57,70144.0,7.57,7.57,7.56,7.57,70144.0
2017-03-13 14:00:00,7.57,7.58,7.57,7.57,78552.0,7.57,7.58,7.57,7.57,78552.0
2017-03-13 14:30:00,7.57,7.58,7.57,7.57,71200.0,7.57,7.58,7.57,7.57,71200.0
2017-03-13 15:00:00,7.57,7.58,7.57,7.58,92456.0,7.57,7.58,7.57,7.58,92456.0
2017-03-13 15:30:00,7.58,7.58,7.56,7.58,400816.0,7.58,7.58,7.56,7.58,400816.0
2017-03-14 09:30:00,7.55,7.57,7.46,7.57,131336.0,7.55,7.57,7.46,7.57,131336.0
2017-03-14 10:00:00,7.57,7.58,7.54,7.55,82792.0,7.57,7.58,7.54,7.55,82792.0
2017-03-14 10:30:00,7.54,7.56,7.53,7.55,77600.0,7.54,7.56,7.53,7.55,77600.0
2017-03-14 11:00:00,7.55,7.57,7.54,7.56,94312.0,7.55,7.57,7.54,7.56,94312.0
2017-03-14 11:30:00,7.56,7.57,7.55,7.56,58496.0,7.56,7.57,7.55,7.56,58496.0
2017-03-14 12:00:00,7.56,7.57,7.54,7.55,73704.0,7.56,7.57,7.54,7.55,73704.0
2017-03-14 12:30:00,7.55,7.55,7.54,7.54,69600.0,7.55,7.55,7.54,7.54,69600.0
2017-03-14 13:00:00,7.54,7.56,7.54,7.56,58400.0,7.54,7.56,7.54,7.56,58400.0
2017-03-14 13:30:00,7.56,7.56,7.55,7.55,54416.0,7.56,7.56,7.55,7.55,54416.0
2017-03-14 14:00:00,7.55,7.56,7.54,7.55,54056.0,7.55,7.56,7.54,7.55,54056.0
2017-03-14 14:30:00,7.55,7.56,7.54,7.54,67784.0,7.55,7.56,7.54,7.54,67784.0
2017-03-14 15:00:00,7.54,7.56,7.54,7.56,137192.0,7.54,7.56,7.54,7.56,137192.0
2017-03-14 15:30:00,7.56,7.56,7.55,7.55,342824.0,7.56,7.56,7.55,7.55,342824.0
2017-03-15 09:30:00,7.58,7.58,7.56,7.57,76368.0,7.58,7.58,7.56,7.57,76368.0
2017-03-15 10:00:00,7.58,7.6,7.58,7.59,56000.0,7.58,7.6,7.58,7.59,56000.0
2017-03-15 10:30:00,7.59,7.59,7.57,7.57,74344.0,7.59,7.59,7.57,7.57,74344.0
2017-03-15 11:00:00,7.57,7.58,7.57,7.57,64976.0,7.57,7.58,7.57,7.57,64976.0
2017-03-15 11:30:00,7.57,7.58,7.57,7.57,52560.0,7.57,7.58,7.57,7.57,52560.0
2017-03-15 12:00:00,7.57,7.58,7.57,7.57,46952.0,7.57,7.58,7.57,7.57,46952.0
2017-03-15 12:30:00,7.57,7.58,7.57,7.58,71208.0,7.57,7.58,7.57,7.58,71208.0
2017-03-15 13:00:00,7.58,7.58,7.56,7.57,50560.0,7.58,7.58,7.56,7.57,50560.0
2017-03-15 13:30:00,7.56,7.59,7.56,7.59,62864.0,7.56,7.59,7.56,7.59,62864.0
2017-03-15 14:00:00,7.59,7.62,7.58,7.6,89632.0,7.59,7.62,7.58,7.6,89632.0
2017-03-15 14:30:00,7.6,7.61,7.59,7.61,117520.0,7.6,7.61,7.59,7.61,117520.0
2017-03-15 15:00:00,7.61,7.63,7.61,7.63,315704.0,7.61,7.63,7.61,7.63,315704.0
2017-03-15 15:30:00,7.63,7.64,7.62,7.64,591312.0,7.63,7.64,7.62,7.64,591312.0
2017-03-16 09:30:00,7.65,7.68,7.61,7.68,90672.0,7.65,7.68,7.61,7.68,90672.0
2017-03-16 10:00:00,7.69,7.7,7.65,7.65,143728.0,7.69,7.7,7.65,7.65,143728.0
2017-03-16 10:30:00,7.65,7.68,7.65,7.68,112064.0,7.65,7.68,7.65,7.68,112064.0
2017-03-16 11:00:00,7.68,7.68,7.67,7.67,148424.0,7.68,7.68,7.67,7.67,148424.0
2017-03-16 11:30:00,7.67,7.67,7.64,7.66,66384.0,7.67,7.67,7.64,7.66,66384.0
2017-03-16 12:00:00,7.66,7.67,7.65,7.67,80032.0,7.66,7.67,7.65,7.67,80032.0
2017-03-16 12:30:00,7.67,7.68,7.66,7.68,97328.0,7.67,7.68,7.66,7.68,97328.0
2017-03-16 13:00:00,7.68,7.68,7.66,7.66,46400.0,7.68,7.68,7.66,7.66,46400.0
2017-03-16 13:30:00,7.66,7.67,7.66,7.66,43200.0,7.66,7.67,7.66,7.66,43200.0
2017-03-16 14:00:00,7.66,7.66,7.65,7.65,56088.0,7.66,7.66,7.65,7.65,56088.0
2017-03-16 14:30:00,7.65,7.66,7.64,7.64,102688.0,7.65,7.66,7.64,7.64,102688.0
2017-03-16 15:00:00,7.64,7.67,7.64,7.67,210208.0,7.64,7.67,7.64,7.67,210208.0
2017-03-16 15:30:00,7.67,7.67,7.65,7.66,580224.0,7.67,7.67,7.65,7.66,580224.0
2017-03-17 09:30:00,7.68,7.71,7.66,7.67,911624.0,7.68,7.71,7.66,7.67,911624.0
2017-03-17 10:00:00,7.67,7.68,7.66,7.68,123200.0,7.67,7.68,7.66,7.68,123200.0
2017-03-17 10:30:00,7.68,7.69,7.68,7.69,123360.0,7.68,7.69,7.68,7.69,123360.0
2017-03-17 11:00:00,7.68,7.68,7.66,7.67,99760.0,7.68,7.68,7.66,7.67,99760.0
2017-03-17 11:30:00,7.67,7.67,7.65,7.67,73248.0,7.67,7.67,7.65,7.67,73248.0
2017-03-17 12:00:00,7.67,7.69,7.67,7.69,130920.0,7.67,7.69,7.67,7.69,130920.0
2017-03-17 12:30:00,7.68,7.7,7.68,7.69,62224.0,7.68,7.7,7.68,7.69,62224.0
2017-03-17 13:00:00,7.69,7.7,7.69,7.69,60336.0,7.69,7.7,7.69,7.69,60336.0
2017-03-17 13:30:00,7.69,7.69,7.68,7.69,95320.0,7.69,7.69,7.68,7.69,95320.0
2017-03-17 14:00:00,7.69,7.7,7.69,7.69,68112.0,7.69,7.7,7.69,7.69,68112.0
2017-03-17 14:30:00,7.69,7.69,7.68,7.69,104368.0,7.69,7.69,7.68,7.69,104368.0
2017-03-17 15:00:00,7.69,7.7,7.68,7.68,194144.0,7.69,7.7,7.68,7.68,194144.0
2017-03-17 15:30:00,7.69,7.7,7.68,7.69,769176.0,7.69,7.7,7.68,7.69,769176.0
2017-03-20 09:30:00,7.69,7.73,7.64,7.65,87344.0,7.69,7.73,7.64,7.65,87344.0
2017-03-20 10:00:00,7.65,7.69,7.65,7.68,184800.0,7.65,7.69,7.65,7.68,184800.0
2017-03-20 10:30:00,7.68,7.69,7.67,7.68,142560.0,7.68,7.69,7.67,7.68,142560.0
2017-03-20 11:00:00,7.68,7.7,7.67,7.69,286888.0,7.68,7.7,7.67,7.69,286888.0
2017-03-20 11:30:00,7.69,7.69,7.67,7.68,87600.0,7.69,7.69,7.67,7.68,87600.0
2017-03-20 12:00:00,7.68,7.69,7.67,7.69,138776.0,7.68,7.69,7.67,7.69,138776.0
2017-03-20 12:30:00,7.68,7.7,7.68,7.7,62784.0,7.68,7.7,7.68,7.7,62784.0
2017-03-20 13:00:00,7.7,7.71,7.7,7.7,65912.0,7.7,7.71,7.7,7.7,65912.0
2017-03-20 13:30:00,7.71,7.71,7.69,7.7,171856.0,7.71,7.71,7.69,7.7,171856.0
2017-03-20 14:00:00,7.7,7.71,7.69,7.7,139904.0,7.7,7.71,7.69,7.7,139904.0
2017-03-20 14:30:00,7.71,7.71,7.68,7.69,353752.0,7.71,7.71,7.68,7.69,353752.0
2017-03-20 15:00:00,7.69,7.71,7.69,7.71,213240.0,7.69,7.71,7.69,7.71,213240.0
2017-03-20 15:30:00,7.71,7.73,7.7,7.72,1150032.0,7.71,7.73,7.7,7.72,1150032.0
2017-03-21 09:30:00,7.74,7.77,7.71,7.75,176536.0,7.74,7.77,7.71,7.75,176536.0
2017-03-21 10:00:00,7.74,7.75,7.71,7.72,435864.0,7.74,7.75,7.71,7.72,435864.0
2017-03-21 10:30:00,7.71,7.71,7.65,7.65,302880.0,7.71,7.71,7.65,7.65,302880.0
2017-03-21 11:00:00,7.65,7.65,7.6,7.61,159600.0,7.65,7.65,7.6,7.61,159600.0
2017-03-21 11:30:00,7.62,7.64,7.61,7.64,264680.0,7.62,7.64,7.61,7.64,264680.0
2017-03-21 12:00:00,7.64,7.65,7.62,7.63,101160.0,7.64,7.65,7.62,7.63,101160.0
2017-03-21 12:30:00,7.63,7.63,7.6,7.61,1352888.0,7.63,7.63,7.6,7.61,1352888.0
2017-03-21 13:00:00,7.61,7.61,7.58,7.59,76600.0,7.61,7.61,7.58,7.59,76600.0
2017-03-21 13:30:00,7.6,7.6,7.57,7.59,206912.0,7.6,7.6,7.57,7.59,206912.0
2017-03-21 14:00:00,7.59,7.61,7.58,7.6,217864.0,7.59,7.61,7.58,7.6,217864.0
2017-03-21 14:30:00,7.6,7.61,7.59,7.6,133080.0,7.6,7.61,7.59,7.6,133080.0
2017-03-21 15:00:00,7.6,7.62,7.6,7.6,239496.0,7.6,7.62,7.6,7.6,239496.0
2017-03-21 15:30:00,7.6,7.61,7.58,7.6,1341672.0,7.6,7.61,7.58,7.6,1341672.0
2017-03-22 09:30:00,7.6,7.63,7.59,7.61,114296.0,7.6,7.63,7.59,7.61,114296.0
2017-03-22 10:00:00,7.62,7.64,7.61,7.63,260136.0,7.62,7.64,7.61,7.63,260136.0
2017-03-22 10:30:00,7.63,7.67,7.62,7.67,515344.0,7.63,7.67,7.62,7.67,515344.0
2017-03-22 11:00:00,7.67,7.69,7.66,7.68,808096.0,7.67,7.69,7.66,7.68,808096.0
2017-03-22 11:30:00,7.68,7.69,7.64,7.67,303624.0,7.68,7.69,7.64,7.67,303624.0
2017-03-22 12:00:00,7.67,7.67,7.62,7.62,100264.0,7.67,7.67,7.62,7.62,100264.0
2017-03-22 12:30:00,7.62,7.63,7.62,7.62,123496.0,7.62,7.63,7.62,7.62,123496.0
2017-03-22 13:00:00,7.62,7.64,7.61,7.64,154616.0,7.62,7.64,7.61,7.64,154616.0
2017-03-22 13:30:00,7.64,7.64,7.62,7.62,114296.0,7.64,7.64,7.62,7.62,114296.0
2017-03-22 14:00:00,7.62,7.64,7.62,7.62,118824.0,7.62,7.64,7.62,7.62,118824.0
2017-03-22 14:30:00,7.62,7.64,7.62,7.63,147400.0,7.62,7.64,7.62,7.63,147400.0
2017-03-22 15:00:00,7.63,7.65,7.63,7.64,162656.0,7.63,7.65,7.63,7.64,162656.0
2017-03-22 15:30:00,7.65,7.65,7.63,7.65,517952.0,7.65,7.65,7.63,7.65,517952.0
2017-03-23 09:30:00,7.62,7.68,7.61,7.64,164336.0,7.62,7.68,7.61,7.64,164336.0
2017-03-23 10:00:00,7.64,7.65,7.63,7.64,60984.0,7.64,7.65,7.63,7.64,60984.0
2017-03-23 10:30:00,7.63,7.68,7.63,7.68,150136.0,7.63,7.68,7.63,7.68,150136.0
2017-03-23 11:00:00,7.67,7.7,7.67,7.7,56912.0,7.67,7.7,7.67,7.7,56912.0
2017-03-23 11:30:00,7.7,7.7,7.68,7.68,45632.0,7.7,7.7,7.68,7.68,45632.0
2017-03-23 12:00:00,7.68,7.7,7.68,7.69,42544.0,7.68,7.7,7.68,7.69,42544.0
2017-03-23 12:30:00,7.68,7.7,7.68,7.7,128896.0,7.68,7.7,7.68,7.7,128896.0
2017-03-23 13:00:00,7.7,7.7,7.67,7.67,178856.0,7.7,7.7,7.67,7.67,178856.0
2017-03-23 13:30:00,7.67,7.68,7.66,7.68,134720.0,7.67,7.68,7.66,7.68,134720.0
2017-03-23 14:00:00,7.68,7.69,7.68,7.69,232672.0,7.68,7.69,7.68,7.69,232672.0
2017-03-23 14:30:00,7.68,7.69,7.68,7.69,156280.0,7.68,7.69,7.68,7.69,156280.0
2017-03-23 15:00:00,7.69,7.69,7.67,7.68,209672.0,7.69,7.69,7.67,7.68,209672.0
2017-03-23 15:30:00,7.67,7.68,7.66,7.68,764088.0,7.67,7.68,7.66,7.68,764088.0
2017-03-24 09:30:00,7.68,7.73,7.68,7.71,61792.0,7.68,7.73,7.68,7.71,61792.0
2017-03-24 10:00:00,7.71,7.71,7.66,7.69,176864.0,7.71,7.71,7.66,7.69,176864.0
2017-03-24 10:30:00,7.69,7.71,7.69,7.71,104976.0,7.69,7.71,7.69,7.71,104976.0
2017-03-24 11:00:00,7.7,7.71,7.69,7.69,163912.0,7.7,7.71,7.69,7.69,163912.0
2017-03-24 11:30:00,7.69,7.71,7.69,7.7,49872.0,7.69,7.71,7.69,7.7,49872.0
2017-03-24 12:00:00,7.71,7.71,7.68,7.69,143104.0,7.71,7.71,7.68,7.69,143104.0
2017-03-24 12:30:00,7.69,7.71,7.69,7.69,54072.0,7.69,7.71,7.69,7.69,54072.0
2017-03-24 13:00:00,7.7,7.7,7.69,7.7,81624.0,7.7,7.7,7.69,7.7,81624.0
2017-03-24 13:30:00,7.71,7.71,7.67,7.67,95648.0,7.71,7.71,7.67,7.67,95648.0
2017-03-24 14:00:00,7.68,7.7,7.67,7.69,138176.0,7.68,7.7,7.67,7.69,138176.0
2017-03-24 14:30:00,7.69,7.69,7.65,7.66,143104.0,7.69,7.69,7.65,7.66,143104.0
2017-03-24 15:00:00,7.65,7.66,7.65,7.66,131536.0,7.65,7.66,7.65,7.66,131536.0
2017-03-24 15:30:00,7.65,7.69,7.65,7.67,449376.0,7.65,7.69,7.65,7.67,449376.0
2017-03-27 09:30:00,7.63,7.64,7.6,7.63,166304.0,7.63,7.64,7.6,7.63,166304.0
2017-03-27 10:00:00,7.63,7.64,7.6,7.61,129664.0,7.63,7.64,7.6,7.61,129664.0
2017-03-27 10:30:00,7.61,7.63,7.6,7.63,102792.0,7.61,7.63,7.6,7.63,102792.0
2017-03-27 11:00:00,7.63,7.64,7.63,7.64,91608.0,7.63,7.64,7.63,7.64,91608.0
2017-03-27 11:30:00,7.65,7.67,7.65,7.66,91576.0,7.65,7.67,7.65,7.66,91576.0
2017-03-27 12:00:00,7.66,7.68,7.66,7.67,129408.0,7.66,7.68,7.66,7.67,129408.0
2017-03-27 12:30:00,7.67,7.69,7.67,7.69,53384.0,7.67,7.69,7.67,7.69,53384.0
2017-03-27 13:00:00,7.69,7.71,7.69,7.71,80976.0,7.69,7.71,7.69,7.71,80976.0
2017-03-27 13:30:00,7.71,7.71,7.7,7.7,41680.0,7.71,7.71,7.7,7.7,41680.0
2017-03-27 14:00:00,7.7,7.72,7.7,7.71,106576.0,7.7,7.72,7.7,7.71,106576.0
2017-03-27 14:30:00,7.71,7.73,7.71,7.73,183656.0,7.71,7.73,7.71,7.73,183656.0
2017-03-27 15:00:00,7.73,7.75,7.73,7.74,206416.0,7.73,7.75,7.73,7.74,206416.0
2017-03-27 15:30:00,7.74,7.77,7.74,7.76,1155160.0,7.74,7.77,7.74,7.76,1155160.0
2017-03-28 09:30:00,7.74,7.81,7.69,7.74,424720.0,7.74,7.81,7.69,7.74,424720.0
2017-03-28 10:00:00,7.75,7.78,7.75,7.78,252960.0,7.75,7.78,7.75,7.78,252960.0
2017-03-28 10:30:00,7.78,7.78,7.76,7.77,112256.0,7.78,7.78,7.76,7.77,112256.0
2017-03-28 11:00:00,7.77,7.8,7.77,7.77,196752.0,7.77,7.8,7.77,7.77,196752.0
2017-03-28 11:30:00,7.78,7.82,7.77,7.81,185352.0,7.78,7.82,7.77,7.81,185352.0
2017-03-28 12:00:00,7.8,7.81,7.79,7.8,79584.0,7.8,7.81,7.79,7.8,79584.0
2017-03-28 12:30:00,7.79,7.82,7.79,7.81,290408.0,7.79,7.82,7.79,7.81,290408.0
2017-03-28 13:00:00,7.81,7.82,7.81,7.82,86120.0,7.81,7.82,7.81,7.82,86120.0
2017-03-28 13:30:00,7.82,7.83,7.81,7.82,146928.0,7.82,7.83,7.81,7.82,146928.0
2017-03-28 14:00:00,7.83,7.83,7.82,7.83,139848.0,7.83,7.83,7.82,7.83,139848.0
2017-03-28 14:30:00,7.82,7.83,7.82,7.83,142472.0,7.82,7.83,7.82,7.83,142472.0
2017-03-28 15:00:00,7.83,7.84,7.81,7.82,477344.0,7.83,7.84,7.81,7.82,477344.0
2017-03-28 15:30:00,7.82,7.82,7.8,7.8,943280.0,7.82,7.82,7.8,7.8,943280.0
2017-03-29 09:30:00,7.81,7.83,7.75,7.76,103784.0,7.81,7.83,7.75,7.76,103784.0
2017-03-29 10:00:00,7.78,7.81,7.78,7.8,65016.0,7.78,7.81,7.78,7.8,65016.0
2017-03-29 10:30:00,7.81,7.82,7.8,7.8,113808.0,7.81,7.82,7.8,7.8,113808.0
2017-03-29 11:00:00,7.8,7.8,7.79,7.8,56768.0,7.8,7.8,7.79,7.8,56768.0
2017-03-29 11:30:00,7.8,7.8,7.79,7.8,91896.0,7.8,7.8,7.79,7.8,91896.0
2017-03-29 12:00:00,7.8,7.8,7.78,7.78,112840.0,7.8,7.8,7.78,7.78,112840.0
2017-03-29 12:30:00,7.78,7.78,7.76,7.76,36552.0,7.78,7.78,7.76,7.76,36552.0
2017-03-29 13:00:00,7.76,7.77,7.75,7.76,174648.0,7.76,7.77,7.75,7.76,174648.0
2017-03-29 13:30:00,7.76,7.76,7.75,7.76,110560.0,7.76,7.76,7.75,7.76,110560.0
2017-03-29 14:00:00,7.76,7.79,7.75,7.78,230632.0,7.76,7.79,7.75,7.78,230632.0
2017-03-29 14:30:00,7.79,7.79,7.78,7.78,122592.0,7.79,7.79,7.78,7.78,122592.0
2017-03-29 15:00:00,7.79,7.79,7.77,7.79,114728.0,7.79,7.79,7.77,7.79,114728.0
2017-03-29 15:30:00,7.79,7.8,7.78,7.79,413256.0,7.79,7.8,7.78,7.79,413256.0
2017-03-30 09:30:00,7.78,7.89,7.78,7.81,97936.0,7.78,7.89,7.78,7.81,97936.0
2017-03-30 10:00:00,7.8,7.81,7.78,7.79,98808.0,7.8,7.81,7.78,7.79,98808.0
2017-03-30 10:30:00,7.79,7.81,7.79,7.81,140552.0,7.79,7.81,7.79,7.81,140552.0
2017-03-30 11:00:00,7.81,7.81,7.78,7.78,134040.0,7.81,7.81,7.78,7.78,134040.0
2017-03-30 11:30:00,7.78,7.79,7.76,7.78,113800.0,7.78,7.79,7.76,7.78,113800.0
2017-03-30 12:00:00,7.78,7.78,7.77,7.78,45600.0,7.78,7.78,7.77,7.78,45600.0
2017-03-30 12:30:00,7.78,7.78,7.76,7.76,57760.0,7.78,7.78,7.76,7.76,57760.0
2017-03-30 13:00:00,7.76,7.78,7.76,7.77,79984.0,7.76,7.78,7.76,7.77,79984.0
2017-03-30 13:30:00,7.77,7.77,7.76,7.76,206512.0,7.77,7.77,7.76,7.76,206512.0
2017-03-30 14:00:00,7.77,7.77,7.75,7.75,478000.0,7.77,7.77,7.75,7.75,478000.0
2017-03-30 14:30:00,7.75,7.76,7.74,7.75,367976.0,7.75,7.76,7.74,7.75,367976.0
2017-03-30 15:00:00,7.75,7.78,7.74,7.78,454256.0,7.75,7.78,7.74,7.78,454256.0
2017-03-30 15:30:00,7.78,7.79,7.75,7.76,1401016.0,7.78,7.79,7.75,7.76,1401016.0
2017-03-31 09:30:00,7.77,7.79,7.73,7.73,104944.0,7.77,7.79,7.73,7.73,104944.0
2017-03-31 10:00:00,7.73,7.75,7.73,7.73,92040.0,7.73,7.75,7.73,7.73,92040.0
2017-03-31 10:30:00,7.74,7.76,7.74,7.75,91200.0,7.74,7.76,7.74,7.75,91200.0
2017-03-31 11:00:00,7.75,7.76,7.75,7.75,125808.0,7.75,7.76,7.75,7.75,125808.0
2017-03-31 11:30:00,7.75,7.77,7.75,7.76,105944.0,7.75,7.77,7.75,7.76,105944.0
2017-03-31 12:00:00,7.76,7.78,7.76,7.77,84960.0,7.76,7.78,7.76,7.77,84960.0
2017-03-31 12:30:00,7.77,7.78,7.76,7.76,46448.0,7.77,7.78,7.76,7.76,46448.0
2017-03-31 13:00:00,7.76,7.77,7.76,7.77,61512.0,7.76,7.77,7.76,7.77,61512.0
2017-03-31 13:30:00,7.77,7.77,7.76,7.76,70000.0,7.77,7.77,7.76,7.76,70000.0
2017-03-31 14:00:00,7.76,7.77,7.75,7.76,128512.0,7.76,7.77,7.75,7.76,128512.0
2017-03-31 14:30:00,7.76,7.76,7.75,7.76,107200.0,7.76,7.76,7.75,7.76,107200.0
2017-03-31 15:00:00,7.76,7.78,7.76,7.78,232264.0,7.76,7.78,7.76,7.78,232264.0
2017-03-31 15:30:00,7.77,7.78,7.74,7.74,653888.0,7.77,7.78,7.74,7.74,653888.0
2017-04-03 09:30:00,7.76,7.82,7.65,7.66,272728.0,7.76,7.82,7.65,7.66,272728.0
2017-04-03 10:00:00,7.67,7.67,7.61,7.66,487224.0,7.67,7.67,7.61,7.66,487224.0
2017-04-03 10:30:00,7.66,7.67,7.64,7.64,159360.0,7.66,7.67,7.64,7.64,159360.0
2017-04-03 11:00:00,7.64,7.65,7.61,7.62,212184.0,7.64,7.65,7.61,7.62,212184.0
2017-04-03 11:30:00,7.61,7.62,7.6,7.61,112880.0,7.61,7.62,7.6,7.61,112880.0
2017-04-03 12:00:00,7.61,7.62,7.6,7.62,74264.0,7.61,7.62,7.6,7.62,74264.0
2017-04-03 12:30:00,7.62,7.63,7.62,7.63,62280.0,7.62,7.63,7.62,7.63,62280.0
2017-04-03 13:00:00,7.63,7.65,7.62,7.64,164216.0,7.63,7.65,7.62,7.64,164216.0
2017-04-03 13:30:00,7.63,7.64,7.61,7.62,123592.0,7.63,7.64,7.61,7.62,123592.0
2017-04-03 14:00:00,7.61,7.62,7.6,7.61,133952.0,7.61,7.62,7.6,7.61,133952.0
2017-04-03 14:30:00,7.61,7.62,7.61,7.62,153536.0,7.61,7.62,7.61,7.62,153536.0
2017-04-03 15:00:00,7.62,7.62,7.6,7.61,198064.0,7.62,7.62,7.6,7.61,198064.0
2017-04-03 15:30:00,7.61,7.61,7.58,7.6,792208.0,7.61,7.61,7.58,7.6,792208.0
2017-04-04 09:30:00,7.59,7.6,7.56,7.58,99160.0,7.59,7.6,7.56,7.58,99160.0
2017-04-04 10:00:00,7.58,7.59,7.53,7.53,104400.0,7.58,7.59,7.53,7.53,104400.0
2017-04-04 10:30:00,7.54,7.55,7.5,7.51,164232.0,7.54,7.55,7.5,7.51,164232.0
2017-04-04 11:00:00,7.51,7.54,7.51,7.53,123632.0,7.51,7.54,7.51,7.53,123632.0
2017-04-04 11:30:00,7.53,7.53,7.5,7.5,128536.0,7.53,7.53,7.5,7.5,128536.0
2017-04-04 12:00:00,7.5,7.51,7.49,7.5,132920.0,7.5,7.51,7.49,7.5,132920.0
2017-04-04 12:30:00,7.5,7.5,7.48,7.49,114736.0,7.5,7.5,7.48,7.49,114736.0
2017-04-04 13:00:00,7.49,7.52,7.49,7.51,199840.0,7.49,7.52,7.49,7.51,199840.0
2017-04-04 13:30:00,7.51,7.52,7.5,7.52,84544.0,7.51,7.52,7.5,7.52,84544.0
2017-04-04 14:00:00,7.52,7.53,7.51,7.52,181216.0,7.52,7.53,7.51,7.52,181216.0
2017-04-04 14:30:00,7.52,7.52,7.5,7.5,194344.0,7.52,7.52,7.5,7.5,194344.0
2017-04-04 15:00:00,7.5,7.51,7.48,7.49,208240.0,7.5,7.51,7.48,7.49,208240.0
2017-04-04 15:30:00,7.49,7.5,7.48,7.5,1373840.0,7.49,7.5,7.48,7.5,1373840.0
2017-04-05 09:30:00,7.51,7.56,7.5,7.53,568120.0,7.51,7.56,7.5,7.53,568120.0
2017-04-05 10:00:00,7.54,7.56,7.54,7.54,115248.0,7.54,7.56,7.54,7.54,115248.0
2017-04-05 10:30:00,7.54,7.54,7.51,7.51,204104.0,7.54,7.54,7.51,7.51,204104.0
2017-04-05 11:00:00,7.52,7.53,7.5,7.51,242888.0,7.52,7.53,7.5,7.51,242888.0
2017-04-05 11:30:00,7.51,7.55,7.51,7.54,167672.0,7.51,7.55,7.51,7.54,167672.0
2017-04-05 12:00:00,7.54,7.55,7.53,7.53,188888.0,7.54,7.55,7.53,7.53,188888.0
2017-04-05 12:30:00,7.53,7.56,7.53,7.54,381464.0,7.53,7.56,7.53,7.54,381464.0
2017-04-05 13:00:00,7.55,7.55,7.53,7.54,233480.0,7.55,7.55,7.53,7.54,233480.0
2017-04-05 13:30:00,7.54,7.55,7.53,7.54,299928.0,7.54,7.55,7.53,7.54,299928.0
2017-04-05 14:00:00,7.54,7.54,7.51,7.51,440592.0,7.54,7.54,7.51,7.51,440592.0
2017-04-05 14:30:00,7.51,7.52,7.49,7.52,759440.0,7.51,7.52,7.49,7.52,759440.0
2017-04-05 15:00:00,7.52,7.53,7.47,7.48,370344.0,7.52,7.53,7.47,7.48,370344.0
2017-04-05 15:30:00,7.48,7.49,7.46,7.46,874832.0,7.48,7.49,7.46,7.46,874832.0
2017-04-06 09:30:00,7.48,7.49,7.4,7.44,165160.0,7.48,7.49,7.4,7.44,165160.0
2017-04-06 10:00:00,7.44,7.48,7.44,7.46,169528.0,7.44,7.48,7.44,7.46,169528.0
2017-04-06 10:30:00,7.46,7.49,7.44,7.49,139824.0,7.46,7.49,7.44,7.49,139824.0
2017-04-06 11:00:00,7.49,7.52,7.48,7.51,126720.0,7.49,7.52,7.48,7.51,126720.0
2017-04-06 11:30:00,7.52,7.52,7.5,7.51,76472.0,7.52,7.52,7.5,7.51,76472.0
2017-04-06 12:00:00,7.51,7.53,7.51,7.51,425632.0,7.51,7.53,7.51,7.51,425632.0
2017-04-06 12:30:00,7.51,7.52,7.5,7.51,82400.0,7.51,7.52,7.5,7.51,82400.0
2017-04-06 13:00:00,7.5,7.55,7.5,7.54,128656.0,7.5,7.55,7.5,7.54,128656.0
2017-04-06 13:30:00,7.54,7.54,7.52,7.53,58808.0,7.54,7.54,7.52,7.53,58808.0
2017-04-06 14:00:00,7.53,7.53,7.51,7.51,87536.0,7.53,7.53,7.51,7.51,87536.0
2017-04-06 14:30:00,7.51,7.53,7.5,7.52,672264.0,7.51,7.53,7.5,7.52,672264.0
2017-04-06 15:00:00,7.52,7.52,7.5,7.51,405968.0,7.52,7.52,7.5,7.51,405968.0
2017-04-06 15:30:00,7.51,7.51,7.49,7.5,637136.0,7.51,7.51,7.49,7.5,637136.0
2017-04-07 09:30:00,7.48,7.53,7.47,7.49,98984.0,7.48,7.53,7.47,7.49,98984.0
2017-04-07 10:00:00,7.49,7.51,7.46,7.46,203704.0,7.49,7.51,7.46,7.46,203704.0
2017-04-07 10:30:00,7.46,7.49,7.45,7.45,140440.0,7.46,7.49,7.45,7.45,140440.0
2017-04-07 11:00:00,7.46,7.47,7.45,7.47,168720.0,7.46,7.47,7.45,7.47,168720.0
2017-04-07 11:30:00,7.47,7.48,7.45,7.47,190400.0,7.47,7.48,7.45,7.47,190400.0
2017-04-07 12:00:00,7.47,7.48,7.46,7.47,431032.0,7.47,7.48,7.46,7.47,431032.0
2017-04-07 12:30:00,7.47,7.47,7.46,7.47,130944.0,7.47,7.47,7.46,7.47,130944.0
2017-04-07 13:00:00,7.47,7.5,7.47,7.5,217520.0,7.47,7.5,7.47,7.5,217520.0
2017-04-07 13:30:00,7.51,7.51,7.5,7.51,174352.0,7.51,7.51,7.5,7.51,174352.0
2017-04-07 14:00:00,7.51,7.52,7.5,7.5,121544.0,7.51,7.52,7.5,7.5,121544.0
2017-04-07 14:30:00,7.5,7.5,7.47,7.48,161184.0,7.5,7.5,7.47,7.48,161184.0
2017-04-07 15:00:00,7.48,7.49,7.47,7.48,147136.0,7.48,7.49,7.47,7.48,147136.0
2017-04-07 15:30:00,7.47,7.48,7.45,7.46,572720.0,7.47,7.48,7.45,7.46,572720.0
2017-04-10 09:30:00,7.48,7.53,7.47,7.52,257048.0,7.48,7.53,7.47,7.52,257048.0
2017-04-10 10:00:00,7.52,7.55,7.52,7.54,63248.0,7.52,7.55,7.52,7.54,63248.0
2017-04-10 10:30:00,7.54,7.55,7.52,7.53,77600.0,7.54,7.55,7.52,7.53,77600.0
2017-04-10 11:00:00,7.53,7.54,7.52,7.53,197832.0,7.53,7.54,7.52,7.53,197832.0
2017-04-10 11:30:00,7.53,7.53,7.49,7.5,94360.0,7.53,7.53,7.49,7.5,94360.0
2017-04-10 12:00:00,7.51,7.51,7.48,7.48,112176.0,7.51,7.51,7.48,7.48,112176.0
2017-04-10 12:30:00,7.48,7.52,7.48,7.51,61776.0,7.48,7.52,7.48,7.51,61776.0
2017-04-10 13:00:00,7.51,7.52,7.51,7.52,88408.0,7.51,7.52,7.51,7.52,88408.0
2017-04-10 13:30:00,7.52,7.53,7.52,7.53,95568.0,7.52,7.53,7.52,7.53,95568.0
2017-04-10 14:00:00,7.53,7.53,7.5,7.5,58792.0,7.53,7.53,7.5,7.5,58792.0
2017-04-10 14:30:00,7.5,7.52,7.5,7.52,56744.0,7.5,7.52,7.5,7.52,56744.0
2017-04-10 15:00:00,7.52,7.53,7.5,7.51,110480.0,7.52,7.53,7.5,7.51,110480.0
2017-04-10 15:30:00,7.51,7.52,7.5,7.51,436240.0,7.51,7.52,7.5,7.51,436240.0
2017-04-11 09:30:00,7.55,7.66,7.45,7.47,401084.0,7.55,7.66,7.45,7.47,401084.0
2017-04-11 10:00:00,7.47,7.5,7.44,7.46,352788.0,7.47,7.5,7.44,7.46,352788.0
2017-04-11 10:30:00,7.45,7.46,7.42,7.43,295276.0,7.45,7.46,7.42,7.43,295276.0
2017-04-11 11:00:00,7.44,7.46,7.42,7.46,152680.0,7.44,7.46,7.42,7.46,152680.0
2017-04-11 11:30:00,7.46,7.48,7.46,7.46,207052.0,7.46,7.48,7.46,7.46,207052.0
2017-04-11 12:00:00,7.46,7.49,7.46,7.48,128492.0,7.46,7.49,7.46,7.48,128492.0
2017-04-11 12:30:00,7.48,7.49,7.47,7.47,118972.0,7.48,7.49,7.47,7.47,118972.0
2017-04-11 13:00:00,7.48,7.5,7.48,7.49,88840.0,7.48,7.5,7.48,7.49,88840.0
2017-04-11 13:30:00,7.49,7.49,7.46,7.48,250484.0,7.49,7.49,7.46,7.48,250484.0
2017-04-11 14:00:00,7.49,7.49,7.46,7.49,286372.0,7.49,7.49,7.46,7.49,286372.0
2017-04-11 14:30:00,7.49,7.52,7.49,7.52,215416.0,7.49,7.52,7.49,7.52,215416.0
2017-04-11 15:00:00,7.51,7.52,7.5,7.5,274240.0,7.51,7.52,7.5,7.5,274240.0
2017-04-11 15:30:00,7.5,7.53,7.5,7.53,735372.0,7.5,7.53,7.5,7.53,735372.0
2017-04-12 09:30:00,7.53,7.55,7.45,7.45,344796.0,7.53,7.55,7.45,7.45,344796.0
2017-04-12 10:00:00,7.47,7.5,7.46,7.49,292932.0,7.47,7.5,7.46,7.49,292932.0
2017-04-12 10:30:00,7.48,7.52,7.48,7.48,287584.0,7.48,7.52,7.48,7.48,287584.0
2017-04-12 11:00:00,7.48,7.48,7.46,7.48,128332.0,7.48,7.48,7.46,7.48,128332.0
2017-04-12 11:30:00,7.48,7.48,7.47,7.48,133816.0,7.48,7.48,7.47,7.48,133816.0
2017-04-12 12:00:00,7.48,7.48,7.47,7.47,105364.0,7.48,7.48,7.47,7.47,105364.0
2017-04-12 12:30:00,7.47,7.48,7.46,7.46,88600.0,7.47,7.48,7.46,7.46,88600.0
2017-04-12 13:00:00,7.46,7.49,7.46,7.47,123244.0,7.46,7.49,7.46,7.47,123244.0
2017-04-12 13:30:00,7.47,7.48,7.47,7.48,139164.0,7.47,7.48,7.47,7.48,139164.0
2017-04-12 14:00:00,7.48,7.48,7.47,7.47,113404.0,7.48,7.48,7.47,7.47,113404.0
2017-04-12 14:30:00,7.47,7.48,7.44,7.46,198396.0,7.47,7.48,7.44,7.46,198396.0
2017-04-12 15:00:00,7.46,7.47,7.44,7.47,228260.0,7.46,7.47,7.44,7.47,228260.0
2017-04-12 15:30:00,7.47,7.47,7.45,7.46,714904.0,7.47,7.47,7.45,7.46,714904.0
2017-04-13 09:30:00,7.46,7.5,7.45,7.49,131892.0,7.46,7.5,7.45,7.49,131892.0
2017-04-13 10:00:00,7.49,7.5,7.47,7.47,58004.0,7.49,7.5,7.47,7.47,58004.0
2017-04-13 10:30:00,7.47,7.5,7.47,7.49,62696.0,7.47,7.5,7.47,7.49,62696.0
2017-04-13 11:00:00,7.49,7.5,7.48,7.48,64028.0,7.49,7.5,7.48,7.48,64028.0
2017-04-13 11:30:00,7.48,7.49,7.48,7.49,3087296.0,7.48,7.49,7.48,7.49,3087296.0
2017-04-13 12:00:00,7.49,7.49,7.48,7.48,80736.0,7.49,7.49,7.48,7.48,80736.0
2017-04-13 12:30:00,7.48,7.49,7.46,7.47,94492.0,7.48,7.49,7.46,7.47,94492.0
2017-04-13 13:00:00,7.47,7.47,7.44,7.45,1160752.0,7.47,7.47,7.44,7.45,1160752.0
2017-04-13 13:30:00,7.45,7.46,7.42,7.42,185896.0,7.45,7.46,7.42,7.42,185896.0
2017-04-13 14:00:00,7.42,7.45,7.41,7.44,185944.0,7.42,7.45,7.41,7.44,185944.0
2017-04-13 14:30:00,7.44,7.45,7.44,7.45,101876.0,7.44,7.45,7.44,7.45,101876.0
2017-04-13 15:00:00,7.46,7.46,7.43,7.43,220956.0,7.46,7.46,7.43,7.43,220956.0
2017-04-13 15:30:00,7.43,7.43,7.41,7.41,633608.0,7.43,7.43,7.41,7.41,633608.0
2017-04-17 09:30:00,7.43,7.46,7.42,7.45,98988.0,7.43,7.46,7.42,7.45,98988.0
2017-04-17 10:00:00,7.46,7.48,7.45,7.46,49140.0,7.46,7.48,7.45,7.46,49140.0
2017-04-17 10:30:00,7.46,7.48,7.45,7.48,133164.0,7.46,7.48,7.45,7.48,133164.0
2017-04-17 11:00:00,7.47,7.49,7.47,7.49,101232.0,7.47,7.49,7.47,7.49,101232.0
2017-04-17 11:30:00,7.49,7.5,7.48,7.49,146812.0,7.49,7.5,7.48,7.49,146812.0
2017-04-17 12:00:00,7.49,7.49,7.48,7.49,117240.0,7.49,7.49,7.48,7.49,117240.0
2017-04-17 12:30:00,7.49,7.49,7.48,7.48,126848.0,7.49,7.49,7.48,7.48,126848.0
2017-04-17 13:00:00,7.48,7.48,7.47,7.48,160180.0,7.48,7.48,7.47,7.48,160180.0
2017-04-17 13:30:00,7.48,7.48,7.46,7.46,143940.0,7.48,7.48,7.46,7.46,143940.0
2017-04-17 14:00:00,7.46,7.46,7.45,7.45,130012.0,7.46,7.46,7.45,7.45,130012.0
2017-04-17 14:30:00,7.45,7.46,7.45,7.45,206896.0,7.45,7.46,7.45,7.45,206896.0
2017-04-17 15:00:00,7.46,7.48,7.45,7.48,160680.0,7.46,7.48,7.45,7.48,160680.0
2017-04-17 15:30:00,7.48,7.48,7.47,7.48,1206988.0,7.48,7.48,7.47,7.48,1206988.0
2017-04-18 09:30:00,7.42,7.49,7.42,7.47,111092.0,7.42,7.49,7.42,7.47,111092.0
2017-04-18 10:00:00,7.47,7.48,7.45,7.46,55420.0,7.47,7.48,7.45,7.46,55420.0
2017-04-18 10:30:00,7.46,7.48,7.46,7.47,87924.0,7.46,7.48,7.46,7.47,87924.0
2017-04-18 11:00:00,7.47,7.47,7.43,7.45,166868.0,7.47,7.47,7.43,7.45,166868.0
2017-04-18 11:30:00,7.45,7.45,7.42,7.42,118420.0,7.45,7.45,7.42,7.42,118420.0
2017-04-18 12:00:00,7.42,7.43,7.42,7.42,105524.0,7.42,7.43,7.42,7.42,105524.0
2017-04-18 12:30:00,7.42,7.43,7.41,7.42,186908.0,7.42,7.43,7.41,7.42,186908.0
2017-04-18 13:00:00,7.42,7.45,7.42,7.45,36508.0,7.42,7.45,7.42,7.45,36508.0
2017-04-18 13:30:00,7.45,7.45,7.44,7.44,65172.0,7.45,7.45,7.44,7.44,65172.0
2017-04-18 14:00:00,7.45,7.47,7.44,7.46,101784.0,7.45,7.47,7.44,7.46,101784.0
2017-04-18 14:30:00,7.46,7.47,7.46,7.46,100968.0,7.46,7.47,7.46,7.46,100968.0
2017-04-18 15:00:00,7.46,7.47,7.46,7.47,110104.0,7.46,7.47,7.46,7.47,110104.0
2017-04-18 15:30:00,7.47,7.48,7.45,7.46,741328.0,7.47,7.48,7.45,7.46,741328.0
2017-04-19 09:30:00,7.49,7.51,7.45,7.5,113360.0,7.49,7.51,7.45,7.5,113360.0
2017-04-19 10:00:00,7.5,7.5,7.47,7.48,51128.0,7.5,7.5,7.47,7.48,51128.0
2017-04-19 10:30:00,7.48,7.5,7.47,7.49,76384.0,7.48,7.5,7.47,7.49,76384.0
2017-04-19 11:00:00,7.49,7.49,7.48,7.49,93772.0,7.49,7.49,7.48,7.49,93772.0
2017-04-19 11:30:00,7.49,7.5,7.48,7.48,87304.0,7.49,7.5,7.48,7.48,87304.0
2017-04-19 12:00:00,7.48,7.49,7.47,7.48,54548.0,7.48,7.49,7.47,7.48,54548.0
2017-04-19 12:30:00,7.48,7.48,7.46,7.46,63308.0,7.48,7.48,7.46,7.46,63308.0
2017-04-19 13:00:00,7.47,7.47,7.46,7.47,78652.0,7.47,7.47,7.46,7.47,78652.0
2017-04-19 13:30:00,7.47,7.48,7.46,7.48,299180.0,7.47,7.48,7.46,7.48,299180.0
2017-04-19 14:00:00,7.48,7.48,7.47,7.48,192932.0,7.48,7.48,7.47,7.48,192932.0
2017-04-19 14:30:00,7.48,7.49,7.48,7.48,115164.0,7.48,7.49,7.48,7.48,115164.0
2017-04-19 15:00:00,7.48,7.49,7.48,7.48,163760.0,7.48,7.49,7.48,7.48,163760.0
2017-04-19 15:30:00,7.48,7.5,7.47,7.5,561632.0,7.48,7.5,7.47,7.5,561632.0
2017-04-20 09:30:00,7.53,7.55,7.51,7.52,57312.0,7.53,7.55,7.51,7.52,57312.0
2017-04-20 10:00:00,7.52,7.53,7.5,7.5,61988.0,7.52,7.53,7.5,7.5,61988.0
2017-04-20 10:30:00,7.5,7.53,7.5,7.53,104608.0,7.5,7.53,7.5,7.53,104608.0
2017-04-20 11:00:00,7.53,7.53,7.52,7.53,136464.0,7.53,7.53,7.52,7.53,136464.0
2017-04-20 11:30:00,7.53,7.55,7.52,7.54,178436.0,7.53,7.55,7.52,7.54,178436.0
2017-04-20 12:00:00,7.54,7.55,7.54,7.55,103864.0,7.54,7.55,7.54,7.55,103864.0
2017-04-20 12:30:00,7.55,7.57,7.55,7.56,46468.0,7.55,7.57,7.55,7.56,46468.0
2017-04-20 13:00:00,7.56,7.56,7.55,7.55,103116.0,7.56,7.56,7.55,7.55,103116.0
2017-04-20 13:30:00,7.55,7.57,7.55,7.57,96704.0,7.55,7.57,7.55,7.57,96704.0
2017-04-20 14:00:00,7.57,7.57,7.56,7.57,95144.0,7.57,7.57,7.56,7.57,95144.0
2017-04-20 14:30:00,7.57,7.57,7.55,7.56,189004.0,7.57,7.57,7.55,7.56,189004.0
2017-04-20 15:00:00,7.56,7.57,7.56,7.56,162332.0,7.56,7.57,7.56,7.56,162332.0
2017-04-20 15:30:00,7.56,7.57,7.56,7.56,394464.0,7.56,7.57,7.56,7.56,394464.0
2017-04-21 09:30:00,7.53,7.57,7.53,7.56,99320.0,7.53,7.57,7.53,7.56,99320.0
2017-04-21 10:00:00,7.56,7.59,7.56,7.58,60960.0,7.56,7.59,7.56,7.58,60960.0
2017-04-21 10:30:00,7.58,7.58,7.55,7.56,67512.0,7.58,7.58,7.55,7.56,67512.0
2017-04-21 11:00:00,7.56,7.57,7.55,7.56,75600.0,7.56,7.57,7.55,7.56,75600.0
2017-04-21 11:30:00,7.56,7.57,7.56,7.56,77400.0,7.56,7.57,7.56,7.56,77400.0
2017-04-21 12:00:00,7.56,7.57,7.55,7.55,56736.0,7.56,7.57,7.55,7.55,56736.0
2017-04-21 12:30:00,7.55,7.56,7.55,7.55,65836.0,7.55,7.56,7.55,7.55,65836.0
2017-04-21 13:00:00,7.55,7.56,7.54,7.55,47852.0,7.55,7.56,7.54,7.55,47852.0
2017-04-21 13:30:00,7.55,7.56,7.54,7.55,25640.0,7.55,7.56,7.54,7.55,25640.0
2017-04-21 14:00:00,7.55,7.56,7.55,7.55,107216.0,7.55,7.56,7.55,7.55,107216.0
2017-04-21 14:30:00,7.55,7.56,7.54,7.55,106832.0,7.55,7.56,7.54,7.55,106832.0
2017-04-21 15:00:00,7.55,7.55,7.54,7.55,145056.0,7.55,7.55,7.54,7.55,145056.0
2017-04-21 15:30:00,7.55,7.56,7.54,7.56,518420.0,7.55,7.56,7.54,7.56,518420.0
2017-04-24 09:30:00,7.63,7.65,7.6,7.64,97980.0,7.63,7.65,7.6,7.64,97980.0
2017-04-24 10:00:00,7.65,7.65,7.62,7.64,76936.0,7.65,7.65,7.62,7.64,76936.0
2017-04-24 10:30:00,7.64,7.64,7.63,7.64,52948.0,7.64,7.64,7.63,7.64,52948.0
2017-04-24 11:00:00,7.64,7.64,7.62,7.63,68120.0,7.64,7.64,7.62,7.63,68120.0
2017-04-24 11:30:00,7.63,7.64,7.63,7.63,63564.0,7.63,7.64,7.63,7.63,63564.0
2017-04-24 12:00:00,7.63,7.64,7.63,7.64,57904.0,7.63,7.64,7.63,7.64,57904.0
2017-04-24 12:30:00,7.64,7.66,7.64,7.65,51336.0,7.64,7.66,7.64,7.65,51336.0
2017-04-24 13:00:00,7.65,7.66,7.64,7.66,167760.0,7.65,7.66,7.64,7.66,167760.0
2017-04-24 13:30:00,7.65,7.66,7.64,7.66,100572.0,7.65,7.66,7.64,7.66,100572.0
2017-04-24 14:00:00,7.66,7.67,7.65,7.67,81640.0,7.66,7.67,7.65,7.67,81640.0
2017-04-24 14:30:00,7.67,7.68,7.67,7.67,74144.0,7.67,7.68,7.67,7.67,74144.0
2017-04-24 15:00:00,7.67,7.68,7.67,7.68,120648.0,7.67,7.68,7.67,7.68,120648.0
2017-04-24 15:30:00,7.68,7.68,7.67,7.67,439268.0,7.68,7.68,7.67,7.67,439268.0
2017-04-25 09:30:00,7.71,7.72,7.67,7.71,107216.0,7.71,7.72,7.67,7.71,107216.0
2017-04-25 10:00:00,7.71,7.73,7.71,7.72,98612.0,7.71,7.73,7.71,7.72,98612.0
2017-04-25 10:30:00,7.72,7.72,7.7,7.71,126232.0,7.72,7.72,7.7,7.71,126232.0
2017-04-25 11:00:00,7.71,7.72,7.7,7.71,41328.0,7.71,7.72,7.7,7.71,41328.0
2017-04-25 11:30:00,7.71,7.72,7.7,7.71,38528.0,7.71,7.72,7.7,7.71,38528.0
2017-04-25 12:00:00,7.71,7.73,7.71,7.72,65428.0,7.71,7.73,7.71,7.72,65428.0
2017-04-25 12:30:00,7.72,7.72,7.72,7.72,64400.0,7.72,7.72,7.72,7.72,64400.0
2017-04-25 13:00:00,7.72,7.74,7.72,7.73,69772.0,7.72,7.74,7.72,7.73,69772.0
2017-04-25 13:30:00,7.74,7.74,7.73,7.74,42768.0,7.74,7.74,7.73,7.74,42768.0
2017-04-25 14:00:00,7.73,7.75,7.73,7.74,95252.0,7.73,7.75,7.73,7.74,95252.0
2017-04-25 14:30:00,7.74,7.75,7.73,7.74,165564.0,7.74,7.75,7.73,7.74,165564.0
2017-04-25 15:00:00,7.73,7.74,7.73,7.73,129896.0,7.73,7.74,7.73,7.73,129896.0
2017-04-25 15:30:00,7.73,7.73,7.71,7.72,350048.0,7.73,7.73,7.71,7.72,350048.0
2017-04-26 09:30:00,7.73,7.77,7.71,7.73,115840.0,7.73,7.77,7.71,7.73,115840.0
2017-04-26 10:00:00,7.73,7.75,7.72,7.74,71328.0,7.73,7.75,7.72,7.74,71328.0
2017-04-26 10:30:00,7.75,7.75,7.72,7.73,72644.0,7.75,7.75,7.72,7.73,72644.0
2017-04-26 11:00:00,7.73,7.76,7.73,7.76,53136.0,7.73,7.76,7.73,7.76,53136.0
2017-04-26 11:30:00,7.76,7.76,7.73,7.74,47680.0,7.76,7.76,7.73,7.74,47680.0
2017-04-26 12:00:00,7.75,7.76,7.75,7.76,29540.0,7.75,7.76,7.75,7.76,29540.0
2017-04-26 12:30:00,7.76,7.78,7.76,7.77,143768.0,7.76,7.78,7.76,7.77,143768.0
2017-04-26 13:00:00,7.77,7.79,7.77,7.78,53408.0,7.77,7.79,7.77,7.78,53408.0
2017-04-26 13:30:00,7.78,7.79,7.76,7.76,73432.0,7.78,7.79,7.76,7.76,73432.0
2017-04-26 14:00:00,7.76,7.77,7.76,7.76,81832.0,7.76,7.77,7.76,7.76,81832.0
2017-04-26 14:30:00,7.76,7.78,7.76,7.78,153064.0,7.76,7.78,7.76,7.78,153064.0
2017-04-26 15:00:00,7.77,7.78,7.77,7.77,149592.0,7.77,7.78,7.77,7.77,149592.0
2017-04-26 15:30:00,7.77,7.77,7.75,7.75,299916.0,7.77,7.77,7.75,7.75,299916.0
2017-04-27 09:30:00,7.79,7.84,7.73,7.82,102404.0,7.79,7.84,7.73,7.82,102404.0
2017-04-27 10:00:00,7.82,7.85,7.82,7.83,118948.0,7.82,7.85,7.82,7.83,118948.0
2017-04-27 10:30:00,7.84,7.85,7.81,7.83,166176.0,7.84,7.85,7.81,7.83,166176.0
2017-04-27 11:00:00,7.83,7.84,7.83,7.83,177632.0,7.83,7.84,7.83,7.83,177632.0
2017-04-27 11:30:00,7.83,7.83,7.8,7.81,57020.0,7.83,7.83,7.8,7.81,57020.0
2017-04-27 12:00:00,7.81,7.83,7.81,7.82,99476.0,7.81,7.83,7.81,7.82,99476.0
2017-04-27 12:30:00,7.82,7.84,7.82,7.84,58920.0,7.82,7.84,7.82,7.84,58920.0
2017-04-27 13:00:00,7.85,7.85,7.82,7.83,73280.0,7.85,7.85,7.82,7.83,73280.0
2017-04-27 13:30:00,7.83,7.83,7.82,7.83,37588.0,7.83,7.83,7.82,7.83,37588.0
2017-04-27 14:00:00,7.83,7.83,7.81,7.81,66800.0,7.83,7.83,7.81,7.81,66800.0
2017-04-27 14:30:00,7.81,7.82,7.81,7.81,109688.0,7.81,7.82,7.81,7.81,109688.0
2017-04-27 15:00:00,7.81,7.82,7.81,7.81,79948.0,7.81,7.82,7.81,7.81,79948.0
2017-04-27 15:30:00,7.81,7.82,7.79,7.8,724344.0,7.81,7.82,7.79,7.8,724344.0
2017-04-28 09:30:00,7.8,7.82,7.78,7.81,48424.0,7.8,7.82,7.78,7.81,48424.0
2017-04-28 10:00:00,7.79,7.82,7.77,7.77,111096.0,7.79,7.82,7.77,7.77,111096.0
2017-04-28 10:30:00,7.77,7.77,7.75,7.76,108712.0,7.77,7.77,7.75,7.76,108712.0
2017-04-28 11:00:00,7.76,7.77,7.74,7.76,92760.0,7.76,7.77,7.74,7.76,92760.0
2017-04-28 11:30:00,7.76,7.77,7.76,7.76,78820.0,7.76,7.77,7.76,7.76,78820.0
2017-04-28 12:00:00,7.76,7.77,7.76,7.77,46440.0,7.76,7.77,7.76,7.77,46440.0
2017-04-28 12:30:00,7.77,7.79,7.74,7.76,298316.0,7.77,7.79,7.74,7.76,298316.0
2017-04-28 13:00:00,7.76,7.79,7.76,7.77,50204.0,7.76,7.79,7.76,7.77,50204.0
2017-04-28 13:30:00,7.77,7.78,7.76,7.77,60948.0,7.77,7.78,7.76,7.77,60948.0
2017-04-28 14:00:00,7.77,7.78,7.74,7.74,417756.0,7.77,7.78,7.74,7.74,417756.0
2017-04-28 14:30:00,7.74,7.76,7.73,7.73,174700.0,7.74,7.76,7.73,7.73,174700.0
2017-04-28 15:00:00,7.73,7.74,7.72,7.72,131508.0,7.73,7.74,7.72,7.72,131508.0
2017-04-28 15:30:00,7.73,7.74,7.72,7.73,700512.0,7.73,7.74,7.72,7.73,700512.0
2017-05-01 09:30:00,7.76,7.76,7.7,7.71,75808.0,7.76,7.76,7.7,7.71,75808.0
2017-05-01 10:00:00,7.71,7.72,7.67,7.68,105400.0,7.71,7.72,7.67,7.68,105400.0
2017-05-01 10:30:00,7.68,7.71,7.68,7.7,76708.0,7.68,7.71,7.68,7.7,76708.0
2017-05-01 11:00:00,7.7,7.72,7.7,7.71,102924.0,7.7,7.72,7.7,7.71,102924.0
2017-05-01 11:30:00,7.71,7.72,7.69,7.71,162284.0,7.71,7.72,7.69,7.71,162284.0
2017-05-01 12:00:00,7.71,7.72,7.66,7.69,262460.0,7.71,7.72,7.66,7.69,262460.0
2017-05-01 12:30:00,7.69,7.7,7.67,7.68,54736.0,7.69,7.7,7.67,7.68,54736.0
2017-05-01 13:00:00,7.68,7.7,7.68,7.69,37708.0,7.68,7.7,7.68,7.69,37708.0
2017-05-01 13:30:00,7.69,7.7,7.68,7.69,120792.0,7.69,7.7,7.68,7.69,120792.0
2017-05-01 14:00:00,7.69,7.7,7.68,7.68,46900.0,7.69,7.7,7.68,7.68,46900.0
2017-05-01 14:30:00,7.68,7.68,7.67,7.68,139340.0,7.68,7.68,7.67,7.68,139340.0
2017-05-01 15:00:00,7.68,7.68,7.67,7.68,191060.0,7.68,7.68,7.67,7.68,191060.0
2017-05-01 15:30:00,7.68,7.68,7.66,7.66,571192.0,7.68,7.68,7.66,7.66,571192.0
2017-05-02 09:30:00,7.68,7.68,7.62,7.62,78904.0,7.68,7.68,7.62,7.62,78904.0
2017-05-02 10:00:00,7.62,7.66,7.62,7.66,79028.0,7.62,7.66,7.62,7.66,79028.0
2017-05-02 10:30:00,7.66,7.67,7.65,7.67,58996.0,7.66,7.67,7.65,7.67,58996.0
2017-05-02 11:00:00,7.66,7.68,7.66,7.66,59216.0,7.66,7.68,7.66,7.66,59216.0
2017-05-02 11:30:00,7.66,7.68,7.65,7.67,143420.0,7.66,7.68,7.65,7.67,143420.0
2017-05-02 12:00:00,7.68,7.7,7.67,7.7,241344.0,7.68,7.7,7.67,7.7,241344.0
2017-05-02 12:30:00,7.7,7.7,7.68,7.69,112696.0,7.7,7.7,7.68,7.69,112696.0
2017-05-02 13:00:00,7.69,7.69,7.67,7.67,122244.0,7.69,7.69,7.67,7.67,122244.0
2017-05-02 13:30:00,7.67,7.68,7.67,7.67,113376.0,7.67,7.68,7.67,7.67,113376.0
2017-05-02 14:00:00,7.67,7.67,7.64,7.64,166756.0,7.67,7.67,7.64,7.64,166756.0
2017-05-02 14:30:00,7.64,7.64,7.61,7.63,302548.0,7.64,7.64,7.61,7.63,302548.0
2017-05-02 15:00:00,7.63,7.66,7.63,7.65,142932.0,7.63,7.66,7.63,7.65,142932.0
2017-05-02 15:30:00,7.65,7.68,7.65,7.66,1221920.0,7.65,7.68,7.65,7.66,1221920.0
2017-05-03 09:30:00,7.64,7.64,7.57,7.61,262476.0,7.64,7.64,7.57,7.61,262476.0
2017-05-03 10:00:00,7.61,7.61,7.57,7.58,68816.0,7.61,7.61,7.57,7.58,68816.0
2017-05-03 10:30:00,7.58,7.58,7.55,7.56,86388.0,7.58,7.58,7.55,7.56,86388.0
2017-05-03 11:00:00,7.56,7.57,7.55,7.56,121872.0,7.56,7.57,7.55,7.56,121872.0
2017-05-03 11:30:00,7.56,7.57,7.56,7.56,66224.0,7.56,7.57,7.56,7.56,66224.0
2017-05-03 12:00:00,7.56,7.57,7.56,7.57,70832.0,7.56,7.57,7.56,7.57,70832.0
2017-05-03 12:30:00,7.56,7.58,7.56,7.58,55776.0,7.56,7.58,7.56,7.58,55776.0
2017-05-03 13:00:00,7.58,7.58,7.56,7.56,112224.0,7.58,7.58,7.56,7.56,112224.0
2017-05-03 13:30:00,7.56,7.57,7.56,7.57,124496.0,7.56,7.57,7.56,7.57,124496.0
2017-05-03 14:00:00,7.57,7.58,7.56,7.57,148880.0,7.57,7.58,7.56,7.57,148880.0
2017-05-03 14:30:00,7.57,7.58,7.57,7.57,100388.0,7.57,7.58,7.57,7.57,100388.0
2017-05-03 15:00:00,7.57,7.58,7.57,7.57,226856.0,7.57,7.58,7.57,7.57,226856.0
2017-05-03 15:30:00,7.57,7.58,7.56,7.57,1067492.0,7.57,7.58,7.56,7.57,1067492.0
2017-05-04 09:30:00,7.58,7.61,7.54,7.59,613740.0,7.58,7.61,7.54,7.59,613740.0
2017-05-04 10:00:00,7.59,7.6,7.54,7.54,191136.0,7.59,7.6,7.54,7.54,191136.0
2017-05-04 10:30:00,7.54,7.57,7.54,7.56,80540.0,7.54,7.57,7.54,7.56,80540.0
2017-05-04 11:00:00,7.56,7.58,7.56,7.58,80420.0,7.56,7.58,7.56,7.58,80420.0
2017-05-04 11:30:00,7.58,7.59,7.58,7.59,103776.0,7.58,7.59,7.58,7.59,103776.0
2017-05-04 12:00:00,7.59,7.59,7.56,7.57,104796.0,7.59,7.59,7.56,7.57,104796.0
2017-05-04 12:30:00,7.58,7.59,7.57,7.59,128316.0,7.58,7.59,7.57,7.59,128316.0
2017-05-04 13:00:00,7.58,7.59,7.58,7.58,50800.0,7.58,7.59,7.58,7.58,50800.0
2017-05-04 13:30:00,7.58,7.6,7.57,7.57,165860.0,7.58,7.6,7.57,7.57,165860.0
2017-05-04 14:00:00,7.57,7.58,7.56,7.58,171916.0,7.57,7.58,7.56,7.58,171916.0
2017-05-04 14:30:00,7.58,7.61,7.58,7.6,168684.0,7.58,7.61,7.58,7.6,168684.0
2017-05-04 15:00:00,7.6,7.62,7.6,7.62,135484.0,7.6,7.62,7.6,7.62,135484.0
2017-05-04 15:30:00,7.62,7.64,7.61,7.63,560020.0,7.62,7.64,7.61,7.63,560020.0
2017-05-05 09:30:00,7.65,7.67,7.59,7.6,208084.0,7.65,7.67,7.59,7.6,208084.0
2017-05-05 10:00:00,7.6,7.63,7.59,7.59,237652.0,7.6,7.63,7.59,7.59,237652.0
2017-05-05 10:30:00,7.59,7.59,7.57,7.59,80040.0,7.59,7.59,7.57,7.59,80040.0
2017-05-05 11:00:00,7.58,7.6,7.58,7.59,144468.0,7.58,7.6,7.58,7.59,144468.0
2017-05-05 11:30:00,7.59,7.59,7.57,7.59,194576.0,7.59,7.59,7.57,7.59,194576.0
2017-05-05 12:00:00,7.6,7.62,7.6,7.6,97888.0,7.6,7.62,7.6,7.6,97888.0
2017-05-05 12:30:00,7.6,7.6,7.57,7.58,256384.0,7.6,7.6,7.57,7.58,256384.0
2017-05-05 13:00:00,7.58,7.6,7.58,7.59,138480.0,7.58,7.6,7.58,7.59,138480.0
2017-05-05 13:30:00,7.59,7.6,7.59,7.59,131844.0,7.59,7.6,7.59,7.59,131844.0
2017-05-05 14:00:00,7.6,7.6,7.59,7.59,158216.0,7.6,7.6,7.59,7.59,158216.0
2017-05-05 14:30:00,7.59,7.6,7.58,7.6,382400.0,7.59,7.6,7.58,7.6,382400.0
2017-05-05 15:00:00,7.6,7.64,7.6,7.62,832712.0,7.6,7.64,7.6,7.62,832712.0
2017-05-05 15:30:00,7.63,7.66,7.62,7.66,1349704.0,7.63,7.66,7.62,7.66,1349704.0
2017-05-08 09:30:00,7.66,7.69,7.66,7.69,100088.0,7.66,7.69,7.66,7.69,100088.0
2017-05-08 10:00:00,7.68,7.68,7.64,7.64,122780.0,7.68,7.68,7.64,7.64,122780.0
2017-05-08 10:30:00,7.64,7.65,7.64,7.65,93704.0,7.64,7.65,7.64,7.65,93704.0
2017-05-08 11:00:00,7.65,7.65,7.61,7.62,83260.0,7.65,7.65,7.61,7.62,83260.0
2017-05-08 11:30:00,7.62,7.63,7.61,7.62,78412.0,7.62,7.63,7.61,7.62,78412.0
2017-05-08 12:00:00,7.62,7.63,7.62,7.62,43620.0,7.62,7.63,7.62,7.62,43620.0
2017-05-08 12:30:00,7.62,7.64,7.62,7.63,92552.0,7.62,7.64,7.62,7.63,92552.0
2017-05-08 13:00:00,7.63,7.64,7.63,7.64,308420.0,7.63,7.64,7.63,7.64,308420.0
2017-05-08 13:30:00,7.64,7.66,7.64,7.66,121456.0,7.64,7.66,7.64,7.66,121456.0
2017-05-08 14:00:00,7.65,7.66,7.64,7.64,90076.0,7.65,7.66,7.64,7.64,90076.0
2017-05-08 14:30:00,7.64,7.64,7.63,7.64,57992.0,7.64,7.64,7.63,7.64,57992.0
2017-05-08 15:00:00,7.64,7.64,7.63,7.64,107376.0,7.64,7.64,7.63,7.64,107376.0
2017-05-08 15:30:00,7.64,7.64,7.63,7.63,640456.0,7.64,7.64,7.63,7.63,640456.0
2017-05-09 09:30:00,7.63,7.65,7.62,7.64,82120.0,7.63,7.65,7.62,7.64,82120.0
2017-05-09 10:00:00,7.65,7.67,7.63,7.67,107388.0,7.65,7.67,7.63,7.67,107388.0
2017-05-09 10:30:00,7.67,7.67,7.64,7.64,57272.0,7.67,7.67,7.64,7.64,57272.0
2017-05-09 11:00:00,7.64,7.64,7.6,7.62,122280.0,7.64,7.64,7.6,7.62,122280.0
2017-05-09 11:30:00,7.62,7.63,7.61,7.63,109236.0,7.62,7.63,7.61,7.63,109236.0
2017-05-09 12:00:00,7.63,7.64,7.61,7.61,108912.0,7.63,7.64,7.61,7.61,108912.0
2017-05-09 12:30:00,7.61,7.62,7.61,7.61,276316.0,7.61,7.62,7.61,7.61,276316.0
2017-05-09 13:00:00,7.61,7.62,7.61,7.62,90012.0,7.61,7.62,7.61,7.62,90012.0
2017-05-09 13:30:00,7.62,7.62,7.6,7.61,95136.0,7.62,7.62,7.6,7.61,95136.0
2017-05-09 14:00:00,7.61,7.61,7.6,7.61,87108.0,7.61,7.61,7.6,7.61,87108.0
2017-05-09 14:30:00,7.61,7.61,7.6,7.61,119576.0,7.61,7.61,7.6,7.61,119576.0
2017-05-09 15:00:00,7.61,7.62,7.61,7.61,110900.0,7.61,7.62,7.61,7.61,110900.0
2017-05-09 15:30:00,7.61,7.61,7.59,7.6,491084.0,7.61,7.61,7.59,7.6,491084.0
2017-05-10 09:30:00,7.58,7.62,7.51,7.6,121608.0,7.58,7.62,7.51,7.6,121608.0
2017-05-10 10:00:00,7.6,7.63,7.58,7.58,97016.0,7.6,7.63,7.58,7.58,97016.0
2017-05-10 10:30:00,7.57,7.58,7.56,7.56,120888.0,7.57,7.58,7.56,7.56,120888.0
2017-05-10 11:00:00,7.57,7.57,7.54,7.55,146720.0,7.57,7.57,7.54,7.55,146720.0
2017-05-10 11:30:00,7.55,7.55,7.53,7.55,104056.0,7.55,7.55,7.53,7.55,104056.0
2017-05-10 12:00:00,7.54,7.56,7.54,7.56,46008.0,7.54,7.56,7.54,7.56,46008.0
2017-05-10 12:30:00,7.56,7.58,7.56,7.58,85716.0,7.56,7.58,7.56,7.58,85716.0
2017-05-10 13:00:00,7.57,7.58,7.54,7.55,180896.0,7.57,7.58,7.54,7.55,180896.0
2017-05-10 13:30:00,7.54,7.55,7.52,7.53,146412.0,7.54,7.55,7.52,7.53,146412.0
2017-05-10 14:00:00,7.53,7.55,7.52,7.54,145036.0,7.53,7.55,7.52,7.54,145036.0
2017-05-10 14:30:00,7.54,7.55,7.54,7.54,145696.0,7.54,7.55,7.54,7.54,145696.0
2017-05-10 15:00:00,7.54,7.55,7.52,7.53,479576.0,7.54,7.55,7.52,7.53,479576.0
2017-05-10 15:30:00,7.53,7.55,7.52,7.54,980844.0,7.53,7.55,7.52,7.54,980844.0
2017-05-11 09:30:00,7.53,7.55,7.47,7.47,194748.0,7.53,7.55,7.47,7.47,194748.0
2017-05-11 10:00:00,7.47,7.47,7.41,7.43,234440.0,7.47,7.47,7.41,7.43,234440.0
2017-05-11 10:30:00,7.43,7.45,7.42,7.44,156960.0,7.43,7.45,7.42,7.44,156960.0
2017-05-11 11:00:00,7.44,7.5,7.44,7.5,150704.0,7.44,7.5,7.44,7.5,150704.0
2017-05-11 11:30:00,7.49,7.5,7.48,7.49,108308.0,7.49,7.5,7.48,7.49,108308.0
2017-05-11 12:00:00,7.49,7.5,7.49,7.5,105348.0,7.49,7.5,7.49,7.5,105348.0
2017-05-11 12:30:00,7.5,7.51,7.5,7.5,115572.0,7.5,7.51,7.5,7.5,115572.0
2017-05-11 13:00:00,7.51,7.51,7.49,7.5,145456.0,7.51,7.51,7.49,7.5,145456.0
2017-05-11 13:30:00,7.5,7.51,7.49,7.5,137432.0,7.5,7.51,7.49,7.5,137432.0
2017-05-11 14:00:00,7.5,7.5,7.48,7.5,249164.0,7.5,7.5,7.48,7.5,249164.0
2017-05-11 14:30:00,7.5,7.51,7.49,7.5,348524.0,7.5,7.51,7.49,7.5,348524.0
2017-05-11 15:00:00,7.5,7.5,7.48,7.49,272428.0,7.5,7.5,7.48,7.49,272428.0
2017-05-11 15:30:00,7.49,7.5,7.48,7.48,859916.0,7.49,7.5,7.48,7.48,859916.0
2017-05-12 09:30:00,7.48,7.49,7.46,7.47,79800.0,7.48,7.49,7.46,7.47,79800.0
2017-05-12 10:00:00,7.47,7.47,7.44,7.45,99096.0,7.47,7.47,7.44,7.45,99096.0
2017-05-12 10:30:00,7.45,7.45,7.44,7.45,74272.0,7.45,7.45,7.44,7.45,74272.0
2017-05-12 11:00:00,7.45,7.47,7.44,7.45,92784.0,7.45,7.47,7.44,7.45,92784.0
2017-05-12 11:30:00,7.45,7.46,7.45,7.46,122108.0,7.45,7.46,7.45,7.46,122108.0
2017-05-12 12:00:00,7.46,7.47,7.46,7.47,91100.0,7.46,7.47,7.46,7.47,91100.0
2017-05-12 12:30:00,7.46,7.47,7.46,7.47,51084.0,7.46,7.47,7.46,7.47,51084.0
2017-05-12 13:00:00,7.47,7.48,7.46,7.47,86028.0,7.47,7.48,7.46,7.47,86028.0
2017-05-12 13:30:00,7.47,7.48,7.47,7.48,79836.0,7.47,7.48,7.47,7.48,79836.0
2017-05-12 14:00:00,7.48,7.48,7.47,7.48,84608.0,7.48,7.48,7.47,7.48,84608.0
2017-05-12 14:30:00,7.48,7.48,7.47,7.47,142356.0,7.48,7.48,7.47,7.47,142356.0
2017-05-12 15:00:00,7.47,7.47,7.46,7.47,89892.0,7.47,7.47,7.46,7.47,89892.0
2017-05-12 15:30:00,7.47,7.47,7.46,7.47,337644.0,7.47,7.47,7.46,7.47,337644.0
2017-05-15 09:30:00,7.47,7.51,7.45,7.51,93856.0,7.47,7.51,7.45,7.51,93856.0
2017-05-15 10:00:00,7.51,7.52,7.5,7.51,131276.0,7.51,7.52,7.5,7.51,131276.0
2017-05-15 10:30:00,7.51,7.51,7.49,7.51,126080.0,7.51,7.51,7.49,7.51,126080.0
2017-05-15 11:00:00,7.51,7.52,7.51,7.51,140656.0,7.51,7.52,7.51,7.51,140656.0
2017-05-15 11:30:00,7.52,7.53,7.51,7.52,98248.0,7.52,7.53,7.51,7.52,98248.0
2017-05-15 12:00:00,7.52,7.53,7.52,7.52,74288.0,7.52,7.53,7.52,7.52,74288.0
2017-05-15 12:30:00,7.52,7.53,7.52,7.53,89296.0,7.52,7.53,7.52,7.53,89296.0
2017-05-15 13:00:00,7.53,7.55,7.52,7.55,88924.0,7.53,7.55,7.52,7.55,88924.0
2017-05-15 13:30:00,7.55,7.56,7.54,7.54,202224.0,7.55,7.56,7.54,7.54,202224.0
2017-05-15 14:00:00,7.54,7.54,7.5,7.51,132960.0,7.54,7.54,7.5,7.51,132960.0
2017-05-15 14:30:00,7.51,7.52,7.5,7.51,152076.0,7.51,7.52,7.5,7.51,152076.0
2017-05-15 15:00:00,7.5,7.51,7.49,7.5,224064.0,7.5,7.51,7.49,7.5,224064.0
2017-05-15 15:30:00,7.5,7.5,7.49,7.5,533344.0,7.5,7.5,7.49,7.5,533344.0
2017-05-16 09:30:00,7.49,7.53,7.48,7.49,85236.0,7.49,7.53,7.48,7.49,85236.0
2017-05-16 10:00:00,7.49,7.5,7.46,7.47,122764.0,7.49,7.5,7.46,7.47,122764.0
2017-05-16 10:30:00,7.47,7.47,7.44,7.46,126892.0,7.47,7.47,7.44,7.46,126892.0
2017-05-16 11:00:00,7.46,7.48,7.46,7.48,111884.0,7.46,7.48,7.46,7.48,111884.0
2017-05-16 11:30:00,7.47,7.48,7.46,7.47,243524.0,7.47,7.48,7.46,7.47,243524.0
2017-05-16 12:00:00,7.47,7.49,7.47,7.48,179656.0,7.47,7.49,7.47,7.48,179656.0
2017-05-16 12:30:00,7.48,7.49,7.47,7.48,178396.0,7.48,7.49,7.47,7.48,178396.0
2017-05-16 13:00:00,7.48,7.48,7.47,7.48,175164.0,7.48,7.48,7.47,7.48,175164.0
2017-05-16 13:30:00,7.48,7.49,7.48,7.49,132900.0,7.48,7.49,7.48,7.49,132900.0
2017-05-16 14:00:00,7.49,7.5,7.49,7.5,102308.0,7.49,7.5,7.49,7.5,102308.0
2017-05-16 14:30:00,7.5,7.5,7.49,7.5,109752.0,7.5,7.5,7.49,7.5,109752.0
2017-05-16 15:00:00,7.5,7.5,7.5,7.5,148256.0,7.5,7.5,7.5,7.5,148256.0
2017-05-16 15:30:00,7.5,7.5,7.49,7.49,646896.0,7.5,7.5,7.49,7.49,646896.0
2017-05-17 09:30:00,7.42,7.47,7.38,7.39,113040.0,7.42,7.47,7.38,7.39,113040.0
2017-05-17 10:00:00,7.39,7.39,7.36,7.37,174588.0,7.39,7.39,7.36,7.37,174588.0
2017-05-17 10:30:00,7.37,7.38,7.36,7.36,187332.0,7.37,7.38,7.36,7.36,187332.0
2017-05-17 11:00:00,7.36,7.37,7.35,7.35,266812.0,7.36,7.37,7.35,7.35,266812.0
2017-05-17 11:30:00,7.35,7.38,7.34,7.38,490660.0,7.35,7.38,7.34,7.38,490660.0
2017-05-17 12:00:00,7.38,7.38,7.37,7.37,94128.0,7.38,7.38,7.37,7.37,94128.0
2017-05-17 12:30:00,7.37,7.39,7.37,7.39,86112.0,7.37,7.39,7.37,7.39,86112.0
2017-05-17 13:00:00,7.39,7.39,7.36,7.36,254864.0,7.39,7.39,7.36,7.36,254864.0
2017-05-17 13:30:00,7.36,7.36,7.34,7.35,186248.0,7.36,7.36,7.34,7.35,186248.0
2017-05-17 14:00:00,7.35,7.35,7.32,7.33,201456.0,7.35,7.35,7.32,7.33,201456.0
2017-05-17 14:30:00,7.33,7.34,7.3,7.32,232748.0,7.33,7.34,7.3,7.32,232748.0
2017-05-17 15:00:00,7.32,7.34,7.31,7.32,286556.0,7.32,7.34,7.31,7.32,286556.0
2017-05-17 15:30:00,7.32,7.33,7.29,7.3,1120884.0,7.32,7.33,7.29,7.3,1120884.0
2017-05-18 09:30:00,7.3,7.35,7.27,7.29,137292.0,7.3,7.35,7.27,7.29,137292.0
2017-05-18 10:00:00,7.3,7.35,7.3,7.33,243384.0,7.3,7.35,7.3,7.33,243384.0
2017-05-18 10:30:00,7.33,7.36,7.33,7.35,143744.0,7.33,7.36,7.33,7.35,143744.0
2017-05-18 11:00:00,7.35,7.36,7.34,7.34,146756.0,7.35,7.36,7.34,7.34,146756.0
2017-05-18 11:30:00,7.35,7.36,7.33,7.33,77596.0,7.35,7.36,7.33,7.33,77596.0
2017-05-18 12:00:00,7.33,7.35,7.32,7.34,108844.0,7.33,7.35,7.32,7.34,108844.0
2017-05-18 12:30:00,7.34,7.35,7.34,7.35,84068.0,7.34,7.35,7.34,7.35,84068.0
2017-05-18 13:00:00,7.35,7.35,7.34,7.34,77336.0,7.35,7.35,7.34,7.34,77336.0
2017-05-18 13:30:00,7.34,7.37,7.34,7.37,131580.0,7.34,7.37,7.34,7.37,131580.0
2017-05-18 14:00:00,7.37,7.39,7.36,7.38,252032.0,7.37,7.39,7.36,7.38,252032.0
2017-05-18 14:30:00,7.38,7.39,7.36,7.36,198116.0,7.38,7.39,7.36,7.36,198116.0
2017-05-18 15:00:00,7.36,7.37,7.35,7.35,195464.0,7.36,7.37,7.35,7.35,195464.0
2017-05-18 15:30:00,7.35,7.36,7.33,7.33,697220.0,7.35,7.36,7.33,7.33,697220.0
2017-05-19 09:30:00,7.31,7.33,7.29,7.3,325640.0,7.31,7.33,7.29,7.3,325640.0
2017-05-19 10:00:00,7.3,7.3,7.26,7.29,519328.0,7.3,7.3,7.26,7.29,519328.0
2017-05-19 10:30:00,7.3,7.3,7.25,7.26,643752.0,7.3,7.3,7.25,7.26,643752.0
2017-05-19 11:00:00,7.26,7.3,7.23,7.3,450660.0,7.26,7.3,7.23,7.3,450660.0
2017-05-19 11:30:00,7.3,7.3,7.25,7.26,250988.0,7.3,7.3,7.25,7.26,250988.0
2017-05-19 12:00:00,7.26,7.26,7.23,7.23,452188.0,7.26,7.26,7.23,7.23,452188.0
2017-05-19 12:30:00,7.24,7.25,7.22,7.25,333220.0,7.24,7.25,7.22,7.25,333220.0
2017-05-19 13:00:00,7.25,7.32,7.25,7.31,379728.0,7.25,7.32,7.25,7.31,379728.0
2017-05-19 13:30:00,7.31,7.32,7.3,7.31,109172.0,7.31,7.32,7.3,7.31,109172.0
2017-05-19 14:00:00,7.31,7.35,7.31,7.34,375720.0,7.31,7.35,7.31,7.34,375720.0
2017-05-19 14:30:00,7.34,7.35,7.32,7.34,484768.0,7.34,7.35,7.32,7.34,484768.0
2017-05-19 15:00:00,7.33,7.34,7.31,7.31,259272.0,7.33,7.34,7.31,7.31,259272.0
2017-05-19 15:30:00,7.31,7.33,7.31,7.33,1009764.0,7.31,7.33,7.31,7.33,1009764.0
2017-05-22 09:30:00,7.35,7.42,7.34,7.39,297112.0,7.35,7.42,7.34,7.39,297112.0
2017-05-22 10:00:00,7.39,7.42,7.39,7.41,213088.0,7.39,7.42,7.39,7.41,213088.0
2017-05-22 10:30:00,7.42,7.43,7.4,7.42,186552.0,7.42,7.43,7.4,7.42,186552.0
2017-05-22 11:00:00,7.41,7.44,7.39,7.43,261616.0,7.41,7.44,7.39,7.43,261616.0
2017-05-22 11:30:00,7.43,7.43,7.38,7.42,296456.0,7.43,7.43,7.38,7.42,296456.0
2017-05-22 12:00:00,7.42,7.42,7.4,7.4,123352.0,7.42,7.42,7.4,7.4,123352.0
2017-05-22 12:30:00,7.4,7.41,7.4,7.41,153124.0,7.4,7.41,7.4,7.41,153124.0
2017-05-22 13:00:00,7.41,7.41,7.4,7.4,130196.0,7.41,7.41,7.4,7.4,130196.0
2017-05-22 13:30:00,7.4,7.41,7.4,7.41,356544.0,7.4,7.41,7.4,7.41,356544.0
2017-05-22 14:00:00,7.41,7.42,7.41,7.42,208500.0,7.41,7.42,7.41,7.42,208500.0
2017-05-22 14:30:00,7.42,7.43,7.41,7.43,253628.0,7.42,7.43,7.41,7.43,253628.0
2017-05-22 15:00:00,7.43,7.43,7.42,7.43,213832.0,7.43,7.43,7.42,7.43,213832.0
2017-05-22 15:30:00,7.43,7.44,7.42,7.42,725704.0,7.43,7.44,7.42,7.42,725704.0
2017-05-23 09:30:00,7.46,7.51,7.45,7.48,375932.0,7.46,7.51,7.45,7.48,375932.0
2017-05-23 10:00:00,7.48,7.49,7.45,7.46,278084.0,7.48,7.49,7.45,7.46,278084.0
2017-05-23 10:30:00,7.45,7.47,7.44,7.45,218028.0,7.45,7.47,7.44,7.45,218028.0
2017-05-23 11:00:00,7.45,7.49,7.44,7.49,259096.0,7.45,7.49,7.44,7.49,259096.0
2017-05-23 11:30:00,7.49,7.51,7.48,7.5,192704.0,7.49,7.51,7.48,7.5,192704.0
2017-05-23 12:00:00,7.5,7.51,7.47,7.47,148628.0,7.5,7.51,7.47,7.47,148628.0
2017-05-23 12:30:00,7.47,7.48,7.45,7.46,149272.0,7.47,7.48,7.45,7.46,149272.0
2017-05-23 13:00:00,7.46,7.48,7.45,7.48,164940.0,7.46,7.48,7.45,7.48,164940.0
2017-05-23 13:30:00,7.48,7.49,7.47,7.49,252116.0,7.48,7.49,7.47,7.49,252116.0
2017-05-23 14:00:00,7.49,7.5,7.48,7.49,237164.0,7.49,7.5,7.48,7.49,237164.0
2017-05-23 14:30:00,7.49,7.53,7.49,7.51,296304.0,7.49,7.53,7.49,7.51,296304.0
2017-05-23 15:00:00,7.51,7.52,7.5,7.52,347108.0,7.51,7.52,7.5,7.52,347108.0
2017-05-23 15:30:00,7.52,7.52,7.51,7.51,786624.0,7.52,7.52,7.51,7.51,786624.0
2017-05-24 09:30:00,7.5,7.51,7.45,7.48,370560.0,7.5,7.51,7.45,7.48,370560.0
2017-05-24 10:00:00,7.48,7.5,7.48,7.49,219184.0,7.48,7.5,7.48,7.49,219184.0
2017-05-24 10:30:00,7.49,7.52,7.49,7.49,189152.0,7.49,7.52,7.49,7.49,189152.0
2017-05-24 11:00:00,7.49,7.5,7.48,7.48,135668.0,7.49,7.5,7.48,7.48,135668.0
2017-05-24 11:30:00,7.49,7.51,7.49,7.51,105128.0,7.49,7.51,7.49,7.51,105128.0
2017-05-24 12:00:00,7.51,7.51,7.5,7.51,132740.0,7.51,7.51,7.5,7.51,132740.0
2017-05-24 12:30:00,7.51,7.51,7.5,7.5,143108.0,7.51,7.51,7.5,7.5,143108.0
2017-05-24 13:00:00,7.51,7.51,7.48,7.49,132160.0,7.51,7.51,7.48,7.49,132160.0
2017-05-24 13:30:00,7.49,7.49,7.48,7.49,100888.0,7.49,7.49,7.48,7.49,100888.0
2017-05-24 14:00:00,7.49,7.52,7.48,7.51,355528.0,7.49,7.52,7.48,7.51,355528.0
2017-05-24 14:30:00,7.51,7.52,7.5,7.51,183484.0,7.51,7.52,7.5,7.51,183484.0
2017-05-24 15:00:00,7.51,7.51,7.48,7.48,445632.0,7.51,7.51,7.48,7.48,445632.0
2017-05-24 15:30:00,7.49,7.51,7.48,7.5,1065436.0,7.49,7.51,7.48,7.5,1065436.0
2017-05-25 09:30:00,7.5,7.82,7.48,7.69,2553452.0,7.5,7.82,7.48,7.69,2553452.0
2017-05-25 10:00:00,7.69,7.73,7.64,7.71,745756.0,7.69,7.73,7.64,7.71,745756.0
2017-05-25 10:30:00,7.71,7.73,7.68,7.7,592932.0,7.71,7.73,7.68,7.7,592932.0
2017-05-25 11:00:00,7.7,7.75,7.69,7.75,887836.0,7.7,7.75,7.69,7.75,887836.0
2017-05-25 11:30:00,7.75,7.85,7.75,7.83,1059760.0,7.75,7.85,7.75,7.83,1059760.0
2017-05-25 12:00:00,7.82,7.84,7.8,7.82,489832.0,7.82,7.84,7.8,7.82,489832.0
2017-05-25 12:30:00,7.82,7.87,7.79,7.8,605860.0,7.82,7.87,7.79,7.8,605860.0
2017-05-25 13:00:00,7.8,7.84,7.78,7.81,340704.0,7.8,7.84,7.78,7.81,340704.0
2017-05-25 13:30:00,7.81,7.83,7.8,7.81,293400.0,7.81,7.83,7.8,7.81,293400.0
2017-05-25 14:00:00,7.81,7.84,7.81,7.82,713948.0,7.81,7.84,7.81,7.82,713948.0
2017-05-25 14:30:00,7.82,7.87,7.81,7.86,840544.0,7.82,7.87,7.81,7.86,840544.0
2017-05-25 15:00:00,7.86,7.92,7.86,7.91,781988.0,7.86,7.92,7.86,7.91,781988.0
2017-05-25 15:30:00,7.91,7.91,7.83,7.85,2590004.0,7.91,7.91,7.83,7.85,2590004.0
2017-05-26 09:30:00,7.85,7.9,7.77,7.87,400096.0,7.85,7.9,7.77,7.87,400096.0
2017-05-26 10:00:00,7.87,7.88,7.83,7.85,594752.0,7.87,7.88,7.83,7.85,594752.0
2017-05-26 10:30:00,7.85,7.88,7.84,7.84,612996.0,7.85,7.88,7.84,7.84,612996.0
2017-05-26 11:00:00,7.84,7.9,7.84,7.85,961428.0,7.84,7.9,7.84,7.85,961428.0
2017-05-26 11:30:00,7.85,7.88,7.82,7.82,377668.0,7.85,7.88,7.82,7.82,377668.0
2017-05-26 12:00:00,7.82,7.85,7.82,7.84,335768.0,7.82,7.85,7.82,7.84,335768.0
2017-05-26 12:30:00,7.84,7.84,7.82,7.83,263996.0,7.84,7.84,7.82,7.83,263996.0
2017-05-26 13:00:00,7.82,7.83,7.8,7.8,255684.0,7.82,7.83,7.8,7.8,255684.0
2017-05-26 13:30:00,7.8,7.81,7.77,7.77,267776.0,7.8,7.81,7.77,7.77,267776.0
2017-05-26 14:00:00,7.77,7.81,7.77,7.8,267252.0,7.77,7.81,7.77,7.8,267252.0
2017-05-26 14:30:00,7.8,7.81,7.78,7.79,269672.0,7.8,7.81,7.78,7.79,269672.0
2017-05-26 15:00:00,7.79,7.81,7.79,7.79,378640.0,7.79,7.81,7.79,7.79,378640.0
2017-05-26 15:30:00,7.79,7.79,7.75,7.76,1956236.0,7.79,7.79,7.75,7.76,1956236.0
2017-05-30 09:30:00,7.78,7.86,7.76,7.81,383684.0,7.78,7.86,7.76,7.81,383684.0
2017-05-30 10:00:00,7.81,7.82,7.75,7.75,364336.0,7.81,7.82,7.75,7.75,364336.0
2017-05-30 10:30:00,7.75,7.8,7.75,7.78,294444.0,7.75,7.8,7.75,7.78,294444.0
2017-05-30 11:00:00,7.78,7.78,7.77,7.78,167620.0,7.78,7.78,7.77,7.78,167620.0
2017-05-30 11:30:00,7.78,7.78,7.76,7.76,167148.0,7.78,7.78,7.76,7.76,167148.0
2017-05-30 12:00:00,7.76,7.76,7.75,7.75,151920.0,7.76,7.76,7.75,7.75,151920.0
2017-05-30 12:30:00,7.75,7.76,7.75,7.76,147544.0,7.75,7.76,7.75,7.76,147544.0
2017-05-30 13:00:00,7.76,7.76,7.75,7.76,173364.0,7.76,7.76,7.75,7.76,173364.0
2017-05-30 13:30:00,7.76,7.77,7.76,7.76,133672.0,7.76,7.77,7.76,7.76,133672.0
2017-05-30 14:00:00,7.77,7.77,7.76,7.77,157376.0,7.77,7.77,7.76,7.77,157376.0
2017-05-30 14:30:00,7.77,7.77,7.75,7.75,261040.0,7.77,7.77,7.75,7.75,261040.0
2017-05-30 15:00:00,7.75,7.77,7.75,7.75,345452.0,7.75,7.77,7.75,7.75,345452.0
2017-05-30 15:30:00,7.75,7.75,7.72,7.73,1397640.0,7.75,7.75,7.72,7.73,1397640.0
2017-05-31 09:30:00,7.76,7.76,7.64,7.65,194176.0,7.76,7.76,7.64,7.65,194176.0
2017-05-31 10:00:00,7.65,7.71,7.65,7.71,249488.0,7.65,7.71,7.65,7.71,249488.0
2017-05-31 10:30:00,7.71,7.74,7.7,7.73,152432.0,7.71,7.74,7.7,7.73,152432.0
2017-05-31 11:00:00,7.73,7.76,7.72,7.73,154340.0,7.73,7.76,7.72,7.73,154340.0
2017-05-31 11:30:00,7.73,7.74,7.72,7.74,123664.0,7.73,7.74,7.72,7.74,123664.0
2017-05-31 12:00:00,7.74,7.74,7.73,7.74,120464.0,7.74,7.74,7.73,7.74,120464.0
2017-05-31 12:30:00,7.74,7.75,7.72,7.73,113616.0,7.74,7.75,7.72,7.73,113616.0
2017-05-31 13:00:00,7.73,7.76,7.73,7.75,119188.0,7.73,7.76,7.73,7.75,119188.0
2017-05-31 13:30:00,7.75,7.76,7.74,7.75,255844.0,7.75,7.76,7.74,7.75,255844.0
2017-05-31 14:00:00,7.75,7.77,7.75,7.77,164304.0,7.75,7.77,7.75,7.77,164304.0
2017-05-31 14:30:00,7.77,7.78,7.76,7.78,152080.0,7.77,7.78,7.76,7.78,152080.0
2017-05-31 15:00:00,7.78,7.8,7.78,7.78,265152.0,7.78,7.8,7.78,7.78,265152.0
2017-05-31 15:30:00,7.79,7.82,7.78,7.8,1314192.0,7.79,7.82,7.78,7.8,1314192.0
2017-06-01 09:30:00,7.84,7.93,7.84,7.92,409832.0,7.84,7.93,7.84,7.92,409832.0
2017-06-01 10:00:00,7.92,7.93,7.86,7.91,402576.0,7.92,7.93,7.86,7.91,402576.0
2017-06-01 10:30:00,7.91,7.91,7.87,7.87,202760.0,7.91,7.91,7.87,7.87,202760.0
2017-06-01 11:00:00,7.87,7.87,7.85,7.86,240956.0,7.87,7.87,7.85,7.86,240956.0
2017-06-01 11:30:00,7.86,7.86,7.85,7.85,324976.0,7.86,7.86,7.85,7.85,324976.0
2017-06-01 12:00:00,7.85,7.85,7.84,7.85,247264.0,7.85,7.85,7.84,7.85,247264.0
2017-06-01 12:30:00,7.85,7.85,7.84,7.85,135336.0,7.85,7.85,7.84,7.85,135336.0
2017-06-01 13:00:00,7.85,7.85,7.85,7.85,135900.0,7.85,7.85,7.85,7.85,135900.0
2017-06-01 13:30:00,7.85,7.87,7.84,7.87,222392.0,7.85,7.87,7.84,7.87,222392.0
2017-06-01 14:00:00,7.87,7.92,7.87,7.91,220924.0,7.87,7.92,7.87,7.91,220924.0
2017-06-01 14:30:00,7.91,7.91,7.89,7.89,289168.0,7.91,7.91,7.89,7.89,289168.0
2017-06-01 15:00:00,7.89,7.91,7.89,7.91,331556.0,7.89,7.91,7.89,7.91,331556.0
2017-06-01 15:30:00,7.91,7.95,7.91,7.94,956816.0,7.91,7.95,7.91,7.94,956816.0
2017-06-02 09:30:00,7.95,7.97,7.92,7.94,148432.0,7.95,7.97,7.92,7.94,148432.0
2017-06-02 10:00:00,7.94,7.97,7.94,7.97,137152.0,7.94,7.97,7.94,7.97,137152.0
2017-06-02 10:30:00,7.97,7.99,7.97,7.98,108156.0,7.97,7.99,7.97,7.98,108156.0
2017-06-02 11:00:00,7.98,7.99,7.96,7.98,93116.0,7.98,7.99,7.96,7.98,93116.0
2017-06-02 11:30:00,7.98,8.0,7.98,8.0,298464.0,7.98,8.0,7.98,8.0,298464.0
2017-06-02 12:00:00,8.0,8.0,7.97,7.99,219288.0,8.0,8.0,7.97,7.99,219288.0
2017-06-02 12:30:00,7.99,7.99,7.96,7.97,61060.0,7.99,7.99,7.96,7.97,61060.0
2017-06-02 13:00:00,7.97,7.97,7.97,7.97,49128.0,7.97,7.97,7.97,7.97,49128.0
2017-06-02 13:30:00,7.97,7.97,7.96,7.96,63260.0,7.97,7.97,7.96,7.96,63260.0
2017-06-02 14:00:00,7.96,7.96,7.95,7.95,117252.0,7.96,7.96,7.95,7.95,117252.0
2017-06-02 14:30:00,7.95,7.96,7.95,7.95,90432.0,7.95,7.96,7.95,7.95,90432.0
2017-06-02 15:00:00,7.95,7.96,7.87,7.95,754428.0,7.95,7.96,7.87,7.95,754428.0
2017-06-02 15:30:00,7.95,7.96,7.92,7.93,771164.0,7.95,7.96,7.92,7.93,771164.0
2017-06-05 09:30:00,7.91,7.91,7.89,7.91,147240.0,7.91,7.91,7.89,7.91,147240.0
2017-06-05 10:00:00,7.92,7.93,7.89,7.9,254088.0,7.92,7.93,7.89,7.9,254088.0
2017-06-05 10:30:00,7.9,7.9,7.88,7.88,129456.0,7.9,7.9,7.88,7.88,129456.0
2017-06-05 11:00:00,7.89,7.89,7.86,7.86,185528.0,7.89,7.89,7.86,7.86,185528.0
2017-06-05 11:30:00,7.87,7.88,7.85,7.88,109572.0,7.87,7.88,7.85,7.88,109572.0
2017-06-05 12:00:00,7.88,7.89,7.87,7.87,64604.0,7.88,7.89,7.87,7.87,64604.0
2017-06-05 12:30:00,7.87,7.87,7.84,7.84,145304.0,7.87,7.87,7.84,7.84,145304.0
2017-06-05 13:00:00,7.84,7.87,7.83,7.86,236084.0,7.84,7.87,7.83,7.86,236084.0
2017-06-05 13:30:00,7.86,7.9,7.85,7.87,329588.0,7.86,7.9,7.85,7.87,329588.0
2017-06-05 14:00:00,7.88,7.89,7.87,7.87,275216.0,7.88,7.89,7.87,7.87,275216.0
2017-06-05 14:30:00,7.87,7.88,7.86,7.87,207204.0,7.87,7.88,7.86,7.87,207204.0
2017-06-05 15:00:00,7.87,7.87,7.85,7.85,207328.0,7.87,7.87,7.85,7.85,207328.0
2017-06-05 15:30:00,7.85,7.85,7.82,7.82,606692.0,7.85,7.85,7.82,7.82,606692.0
2017-06-06 09:30:00,7.78,7.81,7.76,7.8,155060.0,7.78,7.81,7.76,7.8,155060.0
2017-06-06 10:00:00,7.8,7.8,7.77,7.78,112492.0,7.8,7.8,7.77,7.78,112492.0
2017-06-06 10:30:00,7.78,7.79,7.77,7.78,87352.0,7.78,7.79,7.77,7.78,87352.0
2017-06-06 11:00:00,7.78,7.79,7.78,7.78,88740.0,7.78,7.79,7.78,7.78,88740.0
2017-06-06 11:30:00,7.78,7.79,7.78,7.79,86060.0,7.78,7.79,7.78,7.79,86060.0
2017-06-06 12:00:00,7.79,7.79,7.78,7.79,45692.0,7.79,7.79,7.78,7.79,45692.0
2017-06-06 12:30:00,7.79,7.79,7.76,7.76,79132.0,7.79,7.79,7.76,7.76,79132.0
2017-06-06 13:00:00,7.76,7.76,7.74,7.75,123860.0,7.76,7.76,7.74,7.75,123860.0
2017-06-06 13:30:00,7.74,7.75,7.74,7.74,100352.0,7.74,7.75,7.74,7.74,100352.0
2017-06-06 14:00:00,7.74,7.77,7.74,7.76,154428.0,7.74,7.77,7.74,7.76,154428.0
2017-06-06 14:30:00,7.76,7.77,7.75,7.76,264184.0,7.76,7.77,7.75,7.76,264184.0
2017-06-06 15:00:00,7.76,7.78,7.76,7.77,315224.0,7.76,7.78,7.76,7.77,315224.0
2017-06-06 15:30:00,7.77,7.77,7.74,7.74,673732.0,7.77,7.77,7.74,7.74,673732.0
2017-06-07 09:30:00,7.78,7.82,7.72,7.75,487000.0,7.78,7.82,7.72,7.75,487000.0
2017-06-07 10:00:00,7.75,7.78,7.73,7.78,139660.0,7.75,7.78,7.73,7.78,139660.0
2017-06-07 10:30:00,7.78,7.81,7.77,7.8,285572.0,7.78,7.81,7.77,7.8,285572.0
2017-06-07 11:00:00,7.8,7.81,7.8,7.8,106312.0,7.8,7.81,7.8,7.8,106312.0
2017-06-07 11:30:00,7.8,7.82,7.8,7.82,148968.0,7.8,7.82,7.8,7.82,148968.0
2017-06-07 12:00:00,7.82,7.84,7.81,7.84,219000.0,7.82,7.84,7.81,7.84,219000.0
2017-06-07 12:30:00,7.84,7.84,7.79,7.8,195944.0,7.84,7.84,7.79,7.8,195944.0
2017-06-07 13:00:00,7.8,7.8,7.79,7.8,189524.0,7.8,7.8,7.79,7.8,189524.0
2017-06-07 13:30:00,7.8,7.82,7.8,7.82,331952.0,7.8,7.82,7.8,7.82,331952.0
2017-06-07 14:00:00,7.82,7.83,7.79,7.79,164780.0,7.82,7.83,7.79,7.79,164780.0
2017-06-07 14:30:00,7.8,7.82,7.79,7.82,198364.0,7.8,7.82,7.79,7.82,198364.0
2017-06-07 15:00:00,7.82,7.82,7.79,7.8,373020.0,7.82,7.82,7.79,7.8,373020.0
2017-06-07 15:30:00,7.8,7.8,7.79,7.79,761360.0,7.8,7.8,7.79,7.79,761360.0
2017-06-08 09:30:00,7.81,7.85,7.77,7.81,885364.0,7.81,7.85,7.77,7.81,885364.0
2017-06-08 10:00:00,7.81,7.82,7.78,7.79,106012.0,7.81,7.82,7.78,7.79,106012.0
2017-06-08 10:30:00,7.78,7.8,7.78,7.79,159400.0,7.78,7.8,7.78,7.79,159400.0
2017-06-08 11:00:00,7.79,7.81,7.79,7.8,109268.0,7.79,7.81,7.79,7.8,109268.0
2017-06-08 11:30:00,7.8,7.8,7.78,7.79,200076.0,7.8,7.8,7.78,7.79,200076.0
2017-06-08 12:00:00,7.79,7.8,7.79,7.79,282484.0,7.79,7.8,7.79,7.79,282484.0
2017-06-08 12:30:00,7.79,7.8,7.79,7.79,143120.0,7.79,7.8,7.79,7.79,143120.0
2017-06-08 13:00:00,7.79,7.8,7.78,7.79,135160.0,7.79,7.8,7.78,7.79,135160.0
2017-06-08 13:30:00,7.79,7.8,7.78,7.8,86892.0,7.79,7.8,7.78,7.8,86892.0
2017-06-08 14:00:00,7.8,7.8,7.78,7.78,158316.0,7.8,7.8,7.78,7.78,158316.0
2017-06-08 14:30:00,7.78,7.78,7.76,7.76,249916.0,7.78,7.78,7.76,7.76,249916.0
2017-06-08 15:00:00,7.76,7.78,7.76,7.78,334860.0,7.76,7.78,7.76,7.78,334860.0
2017-06-08 15:30:00,7.78,7.78,7.77,7.77,633532.0,7.78,7.78,7.77,7.77,633532.0
2017-06-09 09:30:00,7.77,7.78,7.76,7.77,96928.0,7.77,7.78,7.76,7.77,96928.0
2017-06-09 10:00:00,7.77,7.79,7.76,7.78,119940.0,7.77,7.79,7.76,7.78,119940.0
2017-06-09 10:30:00,7.78,7.82,7.77,7.81,194276.0,7.78,7.82,7.77,7.81,194276.0
2017-06-09 11:00:00,7.81,7.82,7.81,7.82,105836.0,7.81,7.82,7.81,7.82,105836.0
2017-06-09 11:30:00,7.82,7.85,7.82,7.83,125072.0,7.82,7.85,7.82,7.83,125072.0
2017-06-09 12:00:00,7.82,7.83,7.81,7.81,84572.0,7.82,7.83,7.81,7.81,84572.0
2017-06-09 12:30:00,7.82,7.82,7.8,7.81,86680.0,7.82,7.82,7.8,7.81,86680.0
2017-06-09 13:00:00,7.81,7.82,7.78,7.81,147060.0,7.81,7.82,7.78,7.81,147060.0
2017-06-09 13:30:00,7.82,7.82,7.79,7.79,259232.0,7.82,7.82,7.79,7.79,259232.0
2017-06-09 14:00:00,7.79,7.82,7.79,7.82,278156.0,7.79,7.82,7.79,7.82,278156.0
2017-06-09 14:30:00,7.82,7.82,7.77,7.8,327748.0,7.82,7.82,7.77,7.8,327748.0
2017-06-09 15:00:00,7.8,7.83,7.8,7.83,226424.0,7.8,7.83,7.8,7.83,226424.0
2017-06-09 15:30:00,7.83,7.84,7.81,7.84,602872.0,7.83,7.84,7.81,7.84,602872.0
2017-06-12 09:30:00,7.83,7.85,7.8,7.84,1450244.0,7.83,7.85,7.8,7.84,1450244.0
2017-06-12 10:00:00,7.84,7.85,7.79,7.81,364468.0,7.84,7.85,7.79,7.81,364468.0
2017-06-12 10:30:00,7.81,7.87,7.8,7.87,109096.0,7.81,7.87,7.8,7.87,109096.0
2017-06-12 11:00:00,7.87,7.87,7.83,7.87,669036.0,7.87,7.87,7.83,7.87,669036.0
2017-06-12 11:30:00,7.87,7.87,7.85,7.86,93460.0,7.87,7.87,7.85,7.86,93460.0
2017-06-12 12:00:00,7.86,7.87,7.85,7.87,94696.0,7.86,7.87,7.85,7.87,94696.0
2017-06-12 12:30:00,7.87,7.9,7.87,7.88,116804.0,7.87,7.9,7.87,7.88,116804.0
2017-06-12 13:00:00,7.88,7.9,7.87,7.9,115784.0,7.88,7.9,7.87,7.9,115784.0
2017-06-12 13:30:00,7.9,7.9,7.89,7.89,117212.0,7.9,7.9,7.89,7.89,117212.0
2017-06-12 14:00:00,7.89,7.9,7.88,7.89,146900.0,7.89,7.9,7.88,7.89,146900.0
2017-06-12 14:30:00,7.89,7.9,7.88,7.89,133336.0,7.89,7.9,7.88,7.89,133336.0
2017-06-12 15:00:00,7.89,7.89,7.86,7.87,221872.0,7.89,7.89,7.86,7.87,221872.0
2017-06-12 15:30:00,7.87,7.87,7.85,7.86,691008.0,7.87,7.87,7.85,7.86,691008.0
2017-06-13 09:30:00,7.9,7.91,7.85,7.89,134808.0,7.9,7.91,7.85,7.89,134808.0
2017-06-13 10:00:00,7.89,7.92,7.89,7.91,102500.0,7.89,7.92,7.89,7.91,102500.0
2017-06-13 10:30:00,7.91,7.92,7.89,7.9,153604.0,7.91,7.92,7.89,7.9,153604.0
2017-06-13 11:00:00,7.9,7.92,7.9,7.91,135332.0,7.9,7.92,7.9,7.91,135332.0
2017-06-13 11:30:00,7.91,7.91,7.89,7.9,108592.0,7.91,7.91,7.89,7.9,108592.0
2017-06-13 12:00:00,7.9,7.9,7.88,7.88,235492.0,7.9,7.9,7.88,7.88,235492.0
2017-06-13 12:30:00,7.88,7.9,7.88,7.89,101376.0,7.88,7.9,7.88,7.89,101376.0
2017-06-13 13:00:00,7.89,7.9,7.89,7.89,107180.0,7.89,7.9,7.89,7.89,107180.0
2017-06-13 13:30:00,7.89,7.91,7.88,7.91,151292.0,7.89,7.91,7.88,7.91,151292.0
2017-06-13 14:00:00,7.91,7.92,7.89,7.9,213072.0,7.91,7.92,7.89,7.9,213072.0
2017-06-13 14:30:00,7.9,7.9,7.89,7.89,546600.0,7.9,7.9,7.89,7.89,546600.0
2017-06-13 15:00:00,7.89,7.9,7.89,7.9,159488.0,7.89,7.9,7.89,7.9,159488.0
2017-06-13 15:30:00,7.9,7.91,7.89,7.9,1356608.0,7.9,7.91,7.89,7.9,1356608.0
2017-06-14 09:30:00,7.91,7.94,7.89,7.93,653892.0,7.91,7.94,7.89,7.93,653892.0
2017-06-14 10:00:00,7.93,7.94,7.89,7.91,285032.0,7.93,7.94,7.89,7.91,285032.0
2017-06-14 10:30:00,7.91,7.92,7.88,7.89,162344.0,7.91,7.92,7.88,7.89,162344.0
2017-06-14 11:00:00,7.89,7.89,7.88,7.89,109796.0,7.89,7.89,7.88,7.89,109796.0
2017-06-14 11:30:00,7.89,7.9,7.88,7.89,83356.0,7.89,7.9,7.88,7.89,83356.0
2017-06-14 12:00:00,7.89,7.89,7.86,7.88,169728.0,7.89,7.89,7.86,7.88,169728.0
2017-06-14 12:30:00,7.88,7.89,7.88,7.88,52992.0,7.88,7.89,7.88,7.88,52992.0
2017-06-14 13:00:00,7.88,7.9,7.87,7.89,107504.0,7.88,7.9,7.87,7.89,107504.0
2017-06-14 13:30:00,7.89,7.89,7.86,7.88,184052.0,7.89,7.89,7.86,7.88,184052.0
2017-06-14 14:00:00,7.88,7.89,7.87,7.87,151476.0,7.88,7.89,7.87,7.87,151476.0
2017-06-14 14:30:00,7.88,7.89,7.85,7.86,146068.0,7.88,7.89,7.85,7.86,146068.0
2017-06-14 15:00:00,7.86,7.87,7.84,7.85,157008.0,7.86,7.87,7.84,7.85,157008.0
2017-06-14 15:30:00,7.85,7.88,7.85,7.87,436276.0,7.85,7.88,7.85,7.87,436276.0
2017-06-15 09:30:00,7.8,7.84,7.78,7.8,104504.0,7.8,7.84,7.78,7.8,104504.0
2017-06-15 10:00:00,7.8,7.81,7.79,7.79,54684.0,7.8,7.81,7.79,7.79,54684.0
2017-06-15 10:30:00,7.8,7.8,7.78,7.78,85040.0,7.8,7.8,7.78,7.78,85040.0
2017-06-15 11:00:00,7.78,7.81,7.78,7.8,132548.0,7.78,7.81,7.78,7.8,132548.0
2017-06-15 11:30:00,7.8,7.81,7.8,7.81,81244.0,7.8,7.81,7.8,7.81,81244.0
2017-06-15 12:00:00,7.81,7.82,7.81,7.82,119672.0,7.81,7.82,7.81,7.82,119672.0
2017-06-15 12:30:00,7.82,7.83,7.81,7.83,139572.0,7.82,7.83,7.81,7.83,139572.0
2017-06-15 13:00:00,7.83,7.84,7.82,7.82,102420.0,7.83,7.84,7.82,7.82,102420.0
2017-06-15 13:30:00,7.82,7.84,7.82,7.83,126364.0,7.82,7.84,7.82,7.83,126364.0
2017-06-15 14:00:00,7.83,7.84,7.82,7.83,216876.0,7.83,7.84,7.82,7.83,216876.0
2017-06-15 14:30:00,7.83,7.85,7.82,7.85,171636.0,7.83,7.85,7.82,7.85,171636.0
2017-06-15 15:00:00,7.85,7.87,7.85,7.86,295188.0,7.85,7.87,7.85,7.86,295188.0
2017-06-15 15:30:00,7.86,7.86,7.83,7.86,904932.0,7.86,7.86,7.83,7.86,904932.0
2017-06-16 09:30:00,7.86,7.87,7.83,7.86,919428.0,7.86,7.87,7.83,7.86,919428.0
2017-06-16 10:00:00,7.86,7.88,7.84,7.84,250648.0,7.86,7.88,7.84,7.84,250648.0
2017-06-16 10:30:00,7.85,7.85,7.81,7.81,126720.0,7.85,7.85,7.81,7.81,126720.0
2017-06-16 11:00:00,7.81,7.82,7.81,7.82,108896.0,7.81,7.82,7.81,7.82,108896.0
2017-06-16 11:30:00,7.82,7.83,7.81,7.83,140892.0,7.82,7.83,7.81,7.83,140892.0
2017-06-16 12:00:00,7.83,7.83,7.81,7.82,90916.0,7.83,7.83,7.81,7.82,90916.0
2017-06-16 12:30:00,7.82,7.82,7.81,7.81,111076.0,7.82,7.82,7.81,7.81,111076.0
2017-06-16 13:00:00,7.81,7.82,7.8,7.81,80332.0,7.81,7.82,7.8,7.81,80332.0
2017-06-16 13:30:00,7.81,7.82,7.81,7.81,83528.0,7.81,7.82,7.81,7.81,83528.0
2017-06-16 14:00:00,7.81,7.82,7.8,7.81,213844.0,7.81,7.82,7.8,7.81,213844.0
2017-06-16 14:30:00,7.81,7.81,7.79,7.8,312784.0,7.81,7.81,7.79,7.8,312784.0
2017-06-16 15:00:00,7.8,7.81,7.79,7.79,305652.0,7.8,7.81,7.79,7.79,305652.0
2017-06-16 15:30:00,7.79,7.81,7.79,7.81,918156.0,7.79,7.81,7.79,7.81,918156.0
2017-06-19 09:30:00,7.86,7.89,7.82,7.89,546524.0,7.86,7.89,7.82,7.89,546524.0
2017-06-19 10:00:00,7.89,7.91,7.89,7.91,184376.0,7.89,7.91,7.89,7.91,184376.0
2017-06-19 10:30:00,7.91,7.93,7.9,7.9,487188.0,7.91,7.93,7.9,7.9,487188.0
2017-06-19 11:00:00,7.9,7.91,7.89,7.89,200944.0,7.9,7.91,7.89,7.89,200944.0
2017-06-19 11:30:00,7.89,7.92,7.89,7.9,393352.0,7.89,7.92,7.89,7.9,393352.0
2017-06-19 12:00:00,7.9,7.91,7.89,7.91,237964.0,7.9,7.91,7.89,7.91,237964.0
2017-06-19 12:30:00,7.91,7.94,7.9,7.93,165856.0,7.91,7.94,7.9,7.93,165856.0
2017-06-19 13:00:00,7.94,7.95,7.91,7.93,257796.0,7.94,7.95,7.91,7.93,257796.0
2017-06-19 13:30:00,7.93,7.94,7.9,7.91,173020.0,7.93,7.94,7.9,7.91,173020.0
2017-06-19 14:00:00,7.9,7.91,7.87,7.87,262676.0,7.9,7.91,7.87,7.87,262676.0
2017-06-19 14:30:00,7.88,7.88,7.86,7.87,308268.0,7.88,7.88,7.86,7.87,308268.0
2017-06-19 15:00:00,7.87,7.89,7.87,7.88,483264.0,7.87,7.89,7.87,7.88,483264.0
2017-06-19 15:30:00,7.89,7.9,7.87,7.89,1151584.0,7.89,7.9,7.87,7.89,1151584.0
2017-06-20 09:30:00,7.88,7.88,7.84,7.84,191860.0,7.88,7.88,7.84,7.84,191860.0
2017-06-20 10:00:00,7.84,7.84,7.83,7.84,114836.0,7.84,7.84,7.83,7.84,114836.0
2017-06-20 10:30:00,7.83,7.85,7.83,7.83,75428.0,7.83,7.85,7.83,7.83,75428.0
2017-06-20 11:00:00,7.83,7.83,7.81,7.81,96008.0,7.83,7.83,7.81,7.81,96008.0
2017-06-20 11:30:00,7.81,7.83,7.81,7.83,47404.0,7.81,7.83,7.81,7.83,47404.0
2017-06-20 12:00:00,7.83,7.84,7.8,7.81,1209404.0,7.83,7.84,7.8,7.81,1209404.0
2017-06-20 12:30:00,7.81,7.82,7.79,7.8,135820.0,7.81,7.82,7.79,7.8,135820.0
2017-06-20 13:00:00,7.8,7.8,7.79,7.8,103896.0,7.8,7.8,7.79,7.8,103896.0
2017-06-20 13:30:00,7.8,7.81,7.79,7.79,181332.0,7.8,7.81,7.79,7.79,181332.0
2017-06-20 14:00:00,7.79,7.79,7.77,7.78,337424.0,7.79,7.79,7.77,7.78,337424.0
2017-06-20 14:30:00,7.78,7.8,7.78,7.79,183068.0,7.78,7.8,7.78,7.79,183068.0
2017-06-20 15:00:00,7.79,7.81,7.79,7.8,189880.0,7.79,7.81,7.79,7.8,189880.0
2017-06-20 15:30:00,7.8,7.8,7.79,7.8,672704.0,7.8,7.8,7.79,7.8,672704.0
2017-06-21 09:30:00,7.77,7.83,7.77,7.79,185648.0,7.77,7.83,7.77,7.79,185648.0
2017-06-21 10:00:00,7.79,7.81,7.76,7.76,172492.0,7.79,7.81,7.76,7.76,172492.0
2017-06-21 10:30:00,7.76,7.77,7.75,7.76,227048.0,7.76,7.77,7.75,7.76,227048.0
2017-06-21 11:00:00,7.76,7.77,7.75,7.76,106116.0,7.76,7.77,7.75,7.76,106116.0
2017-06-21 11:30:00,7.76,7.77,7.75,7.77,2773316.0,7.76,7.77,7.75,7.77,2773316.0
2017-06-21 12:00:00,7.77,7.78,7.76,7.77,113968.0,7.77,7.78,7.76,7.77,113968.0
2017-06-21 12:30:00,7.77,7.77,7.74,7.75,143896.0,7.77,7.77,7.74,7.75,143896.0
2017-06-21 13:00:00,7.75,7.76,7.75,7.75,1029672.0,7.75,7.76,7.75,7.75,1029672.0
2017-06-21 13:30:00,7.75,7.75,7.73,7.74,221680.0,7.75,7.75,7.73,7.74,221680.0
2017-06-21 14:00:00,7.74,7.76,7.73,7.75,221540.0,7.74,7.76,7.73,7.75,221540.0
2017-06-21 14:30:00,7.75,7.76,7.74,7.74,321040.0,7.75,7.76,7.74,7.74,321040.0
2017-06-21 15:00:00,7.74,7.74,7.71,7.73,315316.0,7.74,7.74,7.71,7.73,315316.0
2017-06-21 15:30:00,7.73,7.75,7.72,7.75,697320.0,7.73,7.75,7.72,7.75,697320.0
2017-06-22 09:30:00,7.75,7.78,7.72,7.73,266936.0,7.75,7.78,7.72,7.73,266936.0
2017-06-22 10:00:00,7.73,7.73,7.71,7.72,233248.0,7.73,7.73,7.71,7.72,233248.0
2017-06-22 10:30:00,7.72,7.76,7.71,7.76,257964.0,7.72,7.76,7.71,7.76,257964.0
2017-06-22 11:00:00,7.76,7.77,7.73,7.75,263628.0,7.76,7.77,7.73,7.75,263628.0
2017-06-22 11:30:00,7.75,7.75,7.74,7.75,118348.0,7.75,7.75,7.74,7.75,118348.0
2017-06-22 12:00:00,7.75,7.76,7.74,7.75,185460.0,7.75,7.76,7.74,7.75,185460.0
2017-06-22 12:30:00,7.75,7.75,7.74,7.75,93968.0,7.75,7.75,7.74,7.75,93968.0
2017-06-22 13:00:00,7.75,7.77,7.75,7.76,171952.0,7.75,7.77,7.75,7.76,171952.0
2017-06-22 13:30:00,7.76,7.77,7.76,7.77,110948.0,7.76,7.77,7.76,7.77,110948.0
2017-06-22 14:00:00,7.77,7.78,7.77,7.78,173888.0,7.77,7.78,7.77,7.78,173888.0
2017-06-22 14:30:00,7.77,7.8,7.77,7.8,466784.0,7.77,7.8,7.77,7.8,466784.0
2017-06-22 15:00:00,7.8,7.83,7.8,7.83,438624.0,7.8,7.83,7.8,7.83,438624.0
2017-06-22 15:30:00,7.83,7.84,7.82,7.82,612348.0,7.83,7.84,7.82,7.82,612348.0
2017-06-23 09:30:00,7.82,7.87,7.81,7.82,248692.0,7.82,7.87,7.81,7.82,248692.0
2017-06-23 10:00:00,7.82,7.83,7.81,7.82,122780.0,7.82,7.83,7.81,7.82,122780.0
2017-06-23 10:30:00,7.82,7.84,7.82,7.84,110292.0,7.82,7.84,7.82,7.84,110292.0
2017-06-23 11:00:00,7.84,7.86,7.84,7.85,99500.0,7.84,7.86,7.84,7.85,99500.0
2017-06-23 11:30:00,7.85,7.85,7.84,7.84,94024.0,7.85,7.85,7.84,7.84,94024.0
2017-06-23 12:00:00,7.84,7.85,7.84,7.84,87328.0,7.84,7.85,7.84,7.84,87328.0
2017-06-23 12:30:00,7.84,7.85,7.84,7.84,63104.0,7.84,7.85,7.84,7.84,63104.0
2017-06-23 13:00:00,7.84,7.84,7.84,7.84,87116.0,7.84,7.84,7.84,7.84,87116.0
2017-06-23 13:30:00,7.84,7.84,7.83,7.84,106780.0,7.84,7.84,7.83,7.84,106780.0
2017-06-23 14:00:00,7.84,7.86,7.83,7.84,143000.0,7.84,7.86,7.83,7.84,143000.0
2017-06-23 14:30:00,7.84,7.85,7.84,7.84,153752.0,7.84,7.85,7.84,7.84,153752.0
2017-06-23 15:00:00,7.84,7.85,7.83,7.83,309456.0,7.84,7.85,7.83,7.83,309456.0
2017-06-23 15:30:00,7.83,7.89,7.83,7.89,2502560.0,7.83,7.89,7.83,7.89,2502560.0
2017-06-26 09:30:00,7.89,7.9,7.85,7.88,549264.0,7.89,7.9,7.85,7.88,549264.0
2017-06-26 10:00:00,7.88,7.89,7.87,7.88,308320.0,7.88,7.89,7.87,7.88,308320.0
2017-06-26 10:30:00,7.88,7.89,7.86,7.87,364524.0,7.88,7.89,7.86,7.87,364524.0
2017-06-26 11:00:00,7.87,7.88,7.85,7.88,272776.0,7.87,7.88,7.85,7.88,272776.0
2017-06-26 11:30:00,7.88,7.9,7.87,7.88,145232.0,7.88,7.9,7.87,7.88,145232.0
2017-06-26 12:00:00,7.88,7.89,7.88,7.89,95740.0,7.88,7.89,7.88,7.89,95740.0
2017-06-26 12:30:00,7.89,7.9,7.89,7.89,119804.0,7.89,7.9,7.89,7.89,119804.0
2017-06-26 13:00:00,7.89,7.89,7.87,7.88,147816.0,7.89,7.89,7.87,7.88,147816.0
2017-06-26 13:30:00,7.88,7.88,7.87,7.87,178720.0,7.88,7.88,7.87,7.87,178720.0
2017-06-26 14:00:00,7.87,7.88,7.85,7.87,156424.0,7.87,7.88,7.85,7.87,156424.0
2017-06-26 14:30:00,7.87,7.88,7.87,7.88,122808.0,7.87,7.88,7.87,7.88,122808.0
2017-06-26 15:00:00,7.88,7.88,7.87,7.88,257752.0,7.88,7.88,7.87,7.88,257752.0
2017-06-26 15:30:00,7.88,7.89,7.86,7.87,650460.0,7.88,7.89,7.86,7.87,650460.0
2017-06-27 09:30:00,7.87,7.87,7.83,7.84,121712.0,7.87,7.87,7.83,7.84,121712.0
2017-06-27 10:00:00,7.84,7.89,7.83,7.88,251416.0,7.84,7.89,7.83,7.88,251416.0
2017-06-27 10:30:00,7.88,7.9,7.88,7.89,82688.0,7.88,7.9,7.88,7.89,82688.0
2017-06-27 11:00:00,7.89,7.89,7.88,7.88,123472.0,7.89,7.89,7.88,7.88,123472.0
2017-06-27 11:30:00,7.88,7.89,7.88,7.89,102476.0,7.88,7.89,7.88,7.89,102476.0
2017-06-27 12:00:00,7.89,7.89,7.88,7.89,52052.0,7.89,7.89,7.88,7.89,52052.0
2017-06-27 12:30:00,7.89,7.89,7.86,7.87,170976.0,7.89,7.89,7.86,7.87,170976.0
2017-06-27 13:00:00,7.87,7.87,7.85,7.86,170728.0,7.87,7.87,7.85,7.86,170728.0
2017-06-27 13:30:00,7.86,7.86,7.83,7.85,446124.0,7.86,7.86,7.83,7.85,446124.0
2017-06-27 14:00:00,7.85,7.86,7.84,7.86,349048.0,7.85,7.86,7.84,7.86,349048.0
2017-06-27 14:30:00,7.86,7.87,7.85,7.85,119336.0,7.86,7.87,7.85,7.85,119336.0
2017-06-27 15:00:00,7.85,7.87,7.85,7.86,261120.0,7.85,7.87,7.85,7.86,261120.0
2017-06-27 15:30:00,7.86,7.86,7.82,7.82,1297020.0,7.86,7.86,7.82,7.82,1297020.0
2017-06-28 09:30:00,7.86,7.88,7.78,7.87,232812.0,7.86,7.88,7.78,7.87,232812.0
2017-06-28 10:00:00,7.87,7.93,7.87,7.9,207080.0,7.87,7.93,7.87,7.9,207080.0
2017-06-28 10:30:00,7.9,7.93,7.9,7.93,176380.0,7.9,7.93,7.9,7.93,176380.0
2017-06-28 11:00:00,7.93,7.93,7.91,7.92,159464.0,7.93,7.93,7.91,7.92,159464.0
2017-06-28 11:30:00,7.92,7.93,7.91,7.92,125312.0,7.92,7.93,7.91,7.92,125312.0
2017-06-28 12:00:00,7.92,7.92,7.89,7.89,89324.0,7.92,7.92,7.89,7.89,89324.0
2017-06-28 12:30:00,7.89,7.9,7.88,7.89,86884.0,7.89,7.9,7.88,7.89,86884.0
2017-06-28 13:00:00,7.89,7.89,7.87,7.88,107840.0,7.89,7.89,7.87,7.88,107840.0
2017-06-28 13:30:00,7.88,7.88,7.87,7.87,96520.0,7.88,7.88,7.87,7.87,96520.0
2017-06-28 14:00:00,7.87,7.89,7.87,7.89,234388.0,7.87,7.89,7.87,7.89,234388.0
2017-06-28 14:30:00,7.89,7.9,7.87,7.87,328036.0,7.89,7.9,7.87,7.87,328036.0
2017-06-28 15:00:00,7.87,7.91,7.87,7.89,475096.0,7.87,7.91,7.87,7.89,475096.0
2017-06-28 15:30:00,7.89,7.9,7.87,7.88,884236.0,7.89,7.9,7.87,7.88,884236.0
2017-06-29 09:30:00,7.88,7.91,7.85,7.9,228728.0,7.88,7.91,7.85,7.9,228728.0
2017-06-29 10:00:00,7.9,7.9,7.87,7.89,169824.0,7.9,7.9,7.87,7.89,169824.0
2017-06-29 10:30:00,7.89,7.9,7.87,7.88,106344.0,7.89,7.9,7.87,7.88,106344.0
2017-06-29 11:00:00,7.87,7.88,7.85,7.85,145744.0,7.87,7.88,7.85,7.85,145744.0
2017-06-29 11:30:00,7.85,7.85,7.8,7.81,202508.0,7.85,7.85,7.8,7.81,202508.0
2017-06-29 12:00:00,7.8,7.82,7.8,7.81,94836.0,7.8,7.82,7.8,7.81,94836.0
2017-06-29 12:30:00,7.81,7.82,7.81,7.81,284544.0,7.81,7.82,7.81,7.81,284544.0
2017-06-29 13:00:00,7.81,7.81,7.76,7.76,274676.0,7.81,7.81,7.76,7.76,274676.0
2017-06-29 13:30:00,7.76,7.79,7.76,7.77,117548.0,7.76,7.79,7.76,7.77,117548.0
2017-06-29 14:00:00,7.77,7.79,7.77,7.79,117300.0,7.77,7.79,7.77,7.79,117300.0
2017-06-29 14:30:00,7.79,7.82,7.79,7.81,188152.0,7.79,7.82,7.79,7.81,188152.0
2017-06-29 15:00:00,7.81,7.85,7.81,7.85,591520.0,7.81,7.85,7.81,7.85,591520.0
2017-06-29 15:30:00,7.85,7.87,7.84,7.85,1029008.0,7.85,7.87,7.84,7.85,1029008.0
2017-06-30 09:30:00,7.88,7.98,7.88,7.96,312000.0,7.88,7.98,7.88,7.96,312000.0
2017-06-30 10:00:00,7.96,8.0,7.95,7.98,509968.0,7.96,8.0,7.95,7.98,509968.0
2017-06-30 10:30:00,7.99,8.0,7.95,7.99,313616.0,7.99,8.0,7.95,7.99,313616.0
2017-06-30 11:00:00,7.99,7.99,7.94,7.94,331864.0,7.99,7.99,7.94,7.94,331864.0
2017-06-30 11:30:00,7.93,7.96,7.93,7.96,143592.0,7.93,7.96,7.93,7.96,143592.0
2017-06-30 12:00:00,7.96,7.97,7.95,7.95,175636.0,7.96,7.97,7.95,7.95,175636.0
2017-06-30 12:30:00,7.95,7.96,7.93,7.94,170648.0,7.95,7.96,7.93,7.94,170648.0
2017-06-30 13:00:00,7.94,7.94,7.93,7.94,125760.0,7.94,7.94,7.93,7.94,125760.0
2017-06-30 13:30:00,7.94,7.95,7.93,7.94,115800.0,7.94,7.95,7.93,7.94,115800.0
2017-06-30 14:00:00,7.94,7.96,7.94,7.95,241128.0,7.94,7.96,7.94,7.95,241128.0
2017-06-30 14:30:00,7.95,7.96,7.95,7.95,262344.0,7.95,7.96,7.95,7.95,262344.0
2017-06-30 15:00:00,7.95,7.96,7.95,7.96,401252.0,7.95,7.96,7.95,7.96,401252.0
2017-06-30 15:30:00,7.96,7.97,7.95,7.95,1505348.0,7.96,7.97,7.95,7.95,1505348.0
2017-07-03 09:30:00,7.97,8.04,7.97,8.03,428508.0,7.97,8.04,7.97,8.03,428508.0
2017-07-03 10:00:00,8.03,8.04,8.03,8.03,163624.0,8.03,8.04,8.03,8.03,163624.0
2017-07-03 10:30:00,8.03,8.03,8.02,8.03,481884.0,8.03,8.03,8.02,8.03,481884.0
2017-07-03 11:00:00,8.03,8.04,8.03,8.03,123448.0,8.03,8.04,8.03,8.03,123448.0
2017-07-03 11:30:00,8.03,8.03,8.03,8.03,146148.0,8.03,8.03,8.03,8.03,146148.0
2017-07-03 12:00:00,8.03,8.03,7.96,7.97,459320.0,8.03,8.03,7.96,7.97,459320.0
2017-07-03 12:30:00,7.97,7.98,7.95,7.96,409248.0,7.97,7.98,7.95,7.96,409248.0
2017-07-05 09:30:00,7.94,7.99,7.93,7.98,290612.0,7.94,7.99,7.93,7.98,290612.0
2017-07-05 10:00:00,7.98,8.0,7.95,7.97,149420.0,7.98,8.0,7.95,7.97,149420.0
2017-07-05 10:30:00,7.97,7.98,7.96,7.96,156924.0,7.97,7.98,7.96,7.96,156924.0
2017-07-05 11:00:00,7.97,7.97,7.96,7.96,133240.0,7.97,7.97,7.96,7.96,133240.0
2017-07-05 11:30:00,7.96,7.96,7.94,7.95,157724.0,7.96,7.96,7.94,7.95,157724.0
2017-07-05 12:00:00,7.94,7.95,7.91,7.93,143712.0,7.94,7.95,7.91,7.93,143712.0
2017-07-05 12:30:00,7.93,7.95,7.93,7.94,134892.0,7.93,7.95,7.93,7.94,134892.0
2017-07-05 13:00:00,7.94,7.96,7.94,7.95,123672.0,7.94,7.96,7.94,7.95,123672.0
2017-07-05 13:30:00,7.95,7.96,7.94,7.96,146568.0,7.95,7.96,7.94,7.96,146568.0
2017-07-05 14:00:00,7.96,7.97,7.96,7.97,263020.0,7.96,7.97,7.96,7.97,263020.0
2017-07-05 14:30:00,7.96,7.97,7.96,7.97,321752.0,7.96,7.97,7.96,7.97,321752.0
2017-07-05 15:00:00,7.97,7.98,7.94,7.95,1885108.0,7.97,7.98,7.94,7.95,1885108.0
2017-07-05 15:30:00,7.95,7.96,7.9,7.91,2153344.0,7.95,7.96,7.9,7.91,2153344.0
2017-07-06 09:30:00,7.85,7.86,7.72,7.74,529916.0,7.85,7.86,7.72,7.74,529916.0
2017-07-06 10:00:00,7.74,7.76,7.72,7.72,245740.0,7.74,7.76,7.72,7.72,245740.0
2017-07-06 10:30:00,7.72,7.75,7.71,7.72,141412.0,7.72,7.75,7.71,7.72,141412.0
2017-07-06 11:00:00,7.72,7.75,7.72,7.74,232388.0,7.72,7.75,7.72,7.74,232388.0
2017-07-06 11:30:00,7.74,7.76,7.72,7.73,439152.0,7.74,7.76,7.72,7.73,439152.0
2017-07-06 12:00:00,7.73,7.74,7.71,7.71,144100.0,7.73,7.74,7.71,7.71,144100.0
2017-07-06 12:30:00,7.71,7.72,7.7,7.71,118900.0,7.71,7.72,7.7,7.71,118900.0
2017-07-06 13:00:00,7.71,7.71,7.69,7.7,119460.0,7.71,7.71,7.69,7.7,119460.0
2017-07-06 13:30:00,7.7,7.7,7.63,7.66,359208.0,7.7,7.7,7.63,7.66,359208.0
2017-07-06 14:00:00,7.66,7.67,7.64,7.65,175712.0,7.66,7.67,7.64,7.65,175712.0
2017-07-06 14:30:00,7.65,7.67,7.64,7.64,346228.0,7.65,7.67,7.64,7.64,346228.0
2017-07-06 15:00:00,7.64,7.64,7.59,7.59,608372.0,7.64,7.64,7.59,7.59,608372.0
2017-07-06 15:30:00,7.59,7.62,7.58,7.61,2645040.0,7.59,7.62,7.58,7.61,2645040.0
2017-07-07 09:30:00,7.63,7.64,7.61,7.63,450284.0,7.63,7.64,7.61,7.63,450284.0
2017-07-07 10:00:00,7.63,7.63,7.58,7.6,341804.0,7.63,7.63,7.58,7.6,341804.0
2017-07-07 10:30:00,7.6,7.66,7.6,7.65,220176.0,7.6,7.66,7.6,7.65,220176.0
2017-07-07 11:00:00,7.65,7.69,7.65,7.69,199716.0,7.65,7.69,7.65,7.69,199716.0
2017-07-07 11:30:00,7.69,7.72,7.69,7.7,158152.0,7.69,7.72,7.69,7.7,158152.0
2017-07-07 12:00:00,7.7,7.72,7.7,7.72,124524.0,7.7,7.72,7.7,7.72,124524.0
2017-07-07 12:30:00,7.72,7.73,7.71,7.73,182752.0,7.72,7.73,7.71,7.73,182752.0
2017-07-07 13:00:00,7.73,7.76,7.73,7.76,187496.0,7.73,7.76,7.73,7.76,187496.0
2017-07-07 13:30:00,7.76,7.79,7.76,7.79,269948.0,7.76,7.79,7.76,7.79,269948.0
2017-07-07 14:00:00,7.79,7.79,7.73,7.75,381480.0,7.79,7.79,7.73,7.75,381480.0
2017-07-07 14:30:00,7.74,7.75,7.73,7.73,157648.0,7.74,7.75,7.73,7.73,157648.0
2017-07-07 15:00:00,7.73,7.73,7.72,7.72,258428.0,7.73,7.73,7.72,7.72,258428.0
2017-07-07 15:30:00,7.72,7.75,7.72,7.74,1006888.0,7.72,7.75,7.72,7.74,1006888.0
2017-07-10 09:30:00,7.74,7.76,7.68,7.68,707900.0,7.74,7.76,7.68,7.68,707900.0
2017-07-10 10:00:00,7.68,7.7,7.67,7.7,214872.0,7.68,7.7,7.67,7.7,214872.0
2017-07-10 10:30:00,7.69,7.7,7.66,7.67,212508.0,7.69,7.7,7.66,7.67,212508.0
2017-07-10 11:00:00,7.67,7.7,7.67,7.69,217584.0,7.67,7.7,7.67,7.69,217584.0
2017-07-10 11:30:00,7.69,7.71,7.69,7.7,201888.0,7.69,7.71,7.69,7.7,201888.0
2017-07-10 12:00:00,7.7,7.74,7.7,7.72,273656.0,7.7,7.74,7.7,7.72,273656.0
2017-07-10 12:30:00,7.72,7.72,7.71,7.72,150528.0,7.72,7.72,7.71,7.72,150528.0
2017-07-10 13:00:00,7.72,7.75,7.72,7.75,243476.0,7.72,7.75,7.72,7.75,243476.0
2017-07-10 13:30:00,7.75,7.76,7.74,7.75,221724.0,7.75,7.76,7.74,7.75,221724.0
2017-07-10 14:00:00,7.75,7.76,7.74,7.74,173796.0,7.75,7.76,7.74,7.74,173796.0
2017-07-10 14:30:00,7.75,7.75,7.73,7.74,282568.0,7.75,7.75,7.73,7.74,282568.0
2017-07-10 15:00:00,7.73,7.75,7.72,7.73,375448.0,7.73,7.75,7.72,7.73,375448.0
2017-07-10 15:30:00,7.73,7.73,7.71,7.71,936924.0,7.73,7.73,7.71,7.71,936924.0
2017-07-11 09:30:00,7.73,7.74,7.66,7.74,160144.0,7.73,7.74,7.66,7.74,160144.0
2017-07-11 10:00:00,7.73,7.74,7.7,7.72,187620.0,7.73,7.74,7.7,7.72,187620.0
2017-07-11 10:30:00,7.71,7.74,7.71,7.74,108204.0,7.71,7.74,7.71,7.74,108204.0
2017-07-11 11:00:00,7.74,7.74,7.67,7.68,208376.0,7.74,7.74,7.67,7.68,208376.0
2017-07-11 11:30:00,7.68,7.72,7.68,7.71,133168.0,7.68,7.72,7.68,7.71,133168.0
2017-07-11 12:00:00,7.71,7.72,7.69,7.7,100872.0,7.71,7.72,7.69,7.7,100872.0
2017-07-11 12:30:00,7.7,7.72,7.69,7.71,124548.0,7.7,7.72,7.69,7.71,124548.0
2017-07-11 13:00:00,7.71,7.72,7.71,7.71,119900.0,7.71,7.72,7.71,7.71,119900.0
2017-07-11 13:30:00,7.71,7.73,7.71,7.72,110956.0,7.71,7.73,7.71,7.72,110956.0
2017-07-11 14:00:00,7.73,7.75,7.71,7.74,270920.0,7.73,7.75,7.71,7.74,270920.0
2017-07-11 14:30:00,7.75,7.77,7.75,7.77,503784.0,7.75,7.77,7.75,7.77,503784.0
2017-07-11 15:00:00,7.77,7.79,7.76,7.77,751008.0,7.77,7.79,7.76,7.77,751008.0
2017-07-11 15:30:00,7.77,7.78,7.76,7.77,1005280.0,7.77,7.78,7.76,7.77,1005280.0
2017-07-12 09:30:00,7.81,7.88,7.79,7.83,232668.0,7.81,7.88,7.79,7.83,232668.0
2017-07-12 10:00:00,7.84,7.84,7.81,7.82,261000.0,7.84,7.84,7.81,7.82,261000.0
2017-07-12 10:30:00,7.82,7.84,7.81,7.83,168388.0,7.82,7.84,7.81,7.83,168388.0
2017-07-12 11:00:00,7.83,7.84,7.8,7.8,174100.0,7.83,7.84,7.8,7.8,174100.0
2017-07-12 11:30:00,7.8,7.81,7.78,7.78,200240.0,7.8,7.81,7.78,7.78,200240.0
2017-07-12 12:00:00,7.78,7.8,7.76,7.8,336620.0,7.78,7.8,7.76,7.8,336620.0
2017-07-12 12:30:00,7.8,7.81,7.79,7.8,177832.0,7.8,7.81,7.79,7.8,177832.0
2017-07-12 13:00:00,7.8,7.81,7.77,7.78,205292.0,7.8,7.81,7.77,7.78,205292.0
2017-07-12 13:30:00,7.78,7.78,7.77,7.78,204668.0,7.78,7.78,7.77,7.78,204668.0
2017-07-12 14:00:00,7.78,7.81,7.77,7.81,218820.0,7.78,7.81,7.77,7.81,218820.0
2017-07-12 14:30:00,7.81,7.81,7.8,7.8,256452.0,7.81,7.81,7.8,7.8,256452.0
2017-07-12 15:00:00,7.8,7.81,7.79,7.8,388424.0,7.8,7.81,7.79,7.8,388424.0
2017-07-12 15:30:00,7.81,7.81,7.8,7.8,799504.0,7.81,7.81,7.8,7.8,799504.0
2017-07-13 09:30:00,7.79,7.81,7.75,7.76,139664.0,7.79,7.81,7.75,7.76,139664.0
2017-07-13 10:00:00,7.75,7.76,7.72,7.72,217028.0,7.75,7.76,7.72,7.72,217028.0
2017-07-13 10:30:00,7.72,7.72,7.69,7.71,229548.0,7.72,7.72,7.69,7.71,229548.0
2017-07-13 11:00:00,7.71,7.77,7.71,7.76,289748.0,7.71,7.77,7.71,7.76,289748.0
2017-07-13 11:30:00,7.76,7.77,7.75,7.75,248896.0,7.76,7.77,7.75,7.75,248896.0
2017-07-13 12:00:00,7.75,7.76,7.74,7.76,83920.0,7.75,7.76,7.74,7.76,83920.0
2017-07-13 12:30:00,7.76,7.78,7.75,7.78,70620.0,7.76,7.78,7.75,7.78,70620.0
2017-07-13 13:00:00,7.78,7.78,7.75,7.76,77968.0,7.78,7.78,7.75,7.76,77968.0
2017-07-13 13:30:00,7.76,7.78,7.76,7.78,76924.0,7.76,7.78,7.76,7.78,76924.0
2017-07-13 14:00:00,7.77,7.79,7.77,7.79,100340.0,7.77,7.79,7.77,7.79,100340.0
2017-07-13 14:30:00,7.79,7.8,7.79,7.79,133468.0,7.79,7.8,7.79,7.79,133468.0
2017-07-13 15:00:00,7.79,7.8,7.78,7.79,150604.0,7.79,7.8,7.78,7.79,150604.0
2017-07-13 15:30:00,7.79,7.81,7.79,7.8,422184.0,7.79,7.81,7.79,7.8,422184.0
2017-07-14 09:30:00,7.81,7.81,7.76,7.78,301832.0,7.81,7.81,7.76,7.78,301832.0
2017-07-14 10:00:00,7.78,7.81,7.77,7.78,133112.0,7.78,7.81,7.77,7.78,133112.0
2017-07-14 10:30:00,7.79,7.81,7.79,7.81,489100.0,7.79,7.81,7.79,7.81,489100.0
2017-07-14 11:00:00,7.8,7.81,7.79,7.81,586216.0,7.8,7.81,7.79,7.81,586216.0
2017-07-14 11:30:00,7.81,7.81,7.8,7.81,106376.0,7.81,7.81,7.8,7.81,106376.0
2017-07-14 12:00:00,7.81,7.81,7.8,7.8,61108.0,7.81,7.81,7.8,7.8,61108.0
2017-07-14 12:30:00,7.8,7.8,7.79,7.79,57756.0,7.8,7.8,7.79,7.79,57756.0
2017-07-14 13:00:00,7.8,7.81,7.79,7.81,52008.0,7.8,7.81,7.79,7.81,52008.0
2017-07-14 13:30:00,7.81,7.81,7.79,7.81,106128.0,7.81,7.81,7.79,7.81,106128.0
2017-07-14 14:00:00,7.81,7.81,7.8,7.81,580336.0,7.81,7.81,7.8,7.81,580336.0
2017-07-14 14:30:00,7.81,7.81,7.8,7.81,293836.0,7.81,7.81,7.8,7.81,293836.0
2017-07-14 15:00:00,7.81,7.81,7.79,7.8,331228.0,7.81,7.81,7.79,7.8,331228.0
2017-07-14 15:30:00,7.8,7.8,7.77,7.78,575860.0,7.8,7.8,7.77,7.78,575860.0
2017-07-17 09:30:00,7.77,7.79,7.74,7.75,148916.0,7.77,7.79,7.74,7.75,148916.0
2017-07-17 10:00:00,7.75,7.78,7.74,7.75,248632.0,7.75,7.78,7.74,7.75,248632.0
2017-07-17 10:30:00,7.75,7.76,7.74,7.76,142008.0,7.75,7.76,7.74,7.76,142008.0
2017-07-17 11:00:00,7.76,7.79,7.75,7.77,1124488.0,7.76,7.79,7.75,7.77,1124488.0
2017-07-17 11:30:00,7.77,7.8,7.77,7.79,140120.0,7.77,7.8,7.77,7.79,140120.0
2017-07-17 12:00:00,7.79,7.81,7.79,7.8,84168.0,7.79,7.81,7.79,7.8,84168.0
2017-07-17 12:30:00,7.8,7.81,7.79,7.81,113884.0,7.8,7.81,7.79,7.81,113884.0
2017-07-17 13:00:00,7.81,7.81,7.8,7.81,87492.0,7.81,7.81,7.8,7.81,87492.0
2017-07-17 13:30:00,7.8,7.81,7.8,7.81,193204.0,7.8,7.81,7.8,7.81,193204.0
2017-07-17 14:00:00,7.81,7.81,7.79,7.8,95144.0,7.81,7.81,7.79,7.8,95144.0
2017-07-17 14:30:00,7.8,7.8,7.78,7.78,192024.0,7.8,7.8,7.78,7.78,192024.0
2017-07-17 15:00:00,7.78,7.78,7.77,7.78,421420.0,7.78,7.78,7.77,7.78,421420.0
2017-07-17 15:30:00,7.78,7.79,7.78,7.78,421216.0,7.78,7.79,7.78,7.78,421216.0
2017-07-18 09:30:00,7.75,7.79,7.72,7.78,180500.0,7.75,7.79,7.72,7.78,180500.0
2017-07-18 10:00:00,7.78,7.78,7.76,7.77,147688.0,7.78,7.78,7.76,7.77,147688.0
2017-07-18 10:30:00,7.77,7.79,7.75,7.78,373736.0,7.77,7.79,7.75,7.78,373736.0
2017-07-18 11:00:00,7.78,7.79,7.77,7.78,195396.0,7.78,7.79,7.77,7.78,195396.0
2017-07-18 11:30:00,7.78,7.78,7.76,7.78,179300.0,7.78,7.78,7.76,7.78,179300.0
2017-07-18 12:00:00,7.78,7.78,7.77,7.77,145548.0,7.78,7.78,7.77,7.77,145548.0
2017-07-18 12:30:00,7.77,7.77,7.75,7.75,128072.0,7.77,7.77,7.75,7.75,128072.0
2017-07-18 13:00:00,7.75,7.79,7.75,7.78,647164.0,7.75,7.79,7.75,7.78,647164.0
2017-07-18 13:30:00,7.78,7.78,7.76,7.77,243148.0,7.78,7.78,7.76,7.77,243148.0
2017-07-18 14:00:00,7.77,7.78,7.76,7.77,496552.0,7.77,7.78,7.76,7.77,496552.0
2017-07-18 14:30:00,7.77,7.77,7.76,7.76,199328.0,7.77,7.77,7.76,7.76,199328.0
2017-07-18 15:00:00,7.76,7.77,7.76,7.77,243360.0,7.76,7.77,7.76,7.77,243360.0
2017-07-18 15:30:00,7.77,7.79,7.76,7.78,1035928.0,7.77,7.79,7.76,7.78,1035928.0
2017-07-19 09:30:00,7.74,7.8,7.74,7.79,279456.0,7.74,7.8,7.74,7.79,279456.0
2017-07-19 10:00:00,7.79,7.81,7.79,7.81,982512.0,7.79,7.81,7.79,7.81,982512.0
2017-07-19 10:30:00,7.81,7.84,7.79,7.82,155408.0,7.81,7.84,7.79,7.82,155408.0
2017-07-19 11:00:00,7.83,7.84,7.82,7.83,105128.0,7.83,7.84,7.82,7.83,105128.0
2017-07-19 11:30:00,7.83,7.85,7.83,7.84,87916.0,7.83,7.85,7.83,7.84,87916.0
2017-07-19 12:00:00,7.84,7.86,7.84,7.85,107620.0,7.84,7.86,7.84,7.85,107620.0
2017-07-19 12:30:00,7.86,7.86,7.84,7.84,93140.0,7.86,7.86,7.84,7.84,93140.0
2017-07-19 13:00:00,7.85,7.86,7.84,7.85,96184.0,7.85,7.86,7.84,7.85,96184.0
2017-07-19 13:30:00,7.85,7.85,7.83,7.85,188144.0,7.85,7.85,7.83,7.85,188144.0
2017-07-19 14:00:00,7.85,7.86,7.85,7.85,160648.0,7.85,7.86,7.85,7.85,160648.0
2017-07-19 14:30:00,7.85,7.85,7.84,7.84,111676.0,7.85,7.85,7.84,7.84,111676.0
2017-07-19 15:00:00,7.84,7.85,7.83,7.85,146984.0,7.84,7.85,7.83,7.85,146984.0
2017-07-19 15:30:00,7.85,7.86,7.84,7.85,433780.0,7.85,7.86,7.84,7.85,433780.0
2017-07-20 09:30:00,7.88,7.9,7.85,7.89,118496.0,7.88,7.9,7.85,7.89,118496.0
2017-07-20 10:00:00,7.89,7.89,7.87,7.87,55832.0,7.89,7.89,7.87,7.87,55832.0
2017-07-20 10:30:00,7.87,7.88,7.85,7.88,122332.0,7.87,7.88,7.85,7.88,122332.0
2017-07-20 11:00:00,7.89,7.89,7.87,7.88,61248.0,7.89,7.89,7.87,7.88,61248.0
2017-07-20 11:30:00,7.88,7.88,7.87,7.88,61028.0,7.88,7.88,7.87,7.88,61028.0
2017-07-20 12:00:00,7.88,7.89,7.87,7.89,39296.0,7.88,7.89,7.87,7.89,39296.0
2017-07-20 12:30:00,7.89,7.9,7.89,7.89,39112.0,7.89,7.9,7.89,7.89,39112.0
2017-07-20 13:00:00,7.9,7.91,7.89,7.91,47436.0,7.9,7.91,7.89,7.91,47436.0
2017-07-20 13:30:00,7.91,7.92,7.89,7.9,123376.0,7.91,7.92,7.89,7.9,123376.0
2017-07-20 14:00:00,7.9,7.9,7.89,7.89,152356.0,7.9,7.9,7.89,7.89,152356.0
2017-07-20 14:30:00,7.89,7.9,7.89,7.89,120480.0,7.89,7.9,7.89,7.89,120480.0
2017-07-20 15:00:00,7.89,7.9,7.89,7.89,108652.0,7.89,7.9,7.89,7.89,108652.0
2017-07-20 15:30:00,7.89,7.9,7.88,7.88,577248.0,7.89,7.9,7.88,7.88,577248.0
2017-07-21 09:30:00,7.93,7.95,7.87,7.87,67392.0,7.93,7.95,7.87,7.87,67392.0
2017-07-21 10:00:00,7.88,7.9,7.88,7.9,67864.0,7.88,7.9,7.88,7.9,67864.0
2017-07-21 10:30:00,7.9,7.9,7.85,7.86,114476.0,7.9,7.9,7.85,7.86,114476.0
2017-07-21 11:00:00,7.86,7.88,7.86,7.88,84376.0,7.86,7.88,7.86,7.88,84376.0
2017-07-21 11:30:00,7.88,7.89,7.87,7.89,89736.0,7.88,7.89,7.87,7.89,89736.0
2017-07-21 12:00:00,7.89,7.91,7.88,7.9,84048.0,7.89,7.91,7.88,7.9,84048.0
2017-07-21 12:30:00,7.9,7.92,7.9,7.91,225932.0,7.9,7.92,7.9,7.91,225932.0
2017-07-21 13:00:00,7.91,7.91,7.9,7.9,76624.0,7.91,7.91,7.9,7.9,76624.0
2017-07-21 13:30:00,7.9,7.91,7.87,7.89,397768.0,7.9,7.91,7.87,7.89,397768.0
2017-07-21 14:00:00,7.89,7.9,7.87,7.89,297816.0,7.89,7.9,7.87,7.89,297816.0
2017-07-21 14:30:00,7.9,7.9,7.88,7.89,189292.0,7.9,7.9,7.88,7.89,189292.0
2017-07-21 15:00:00,7.89,7.89,7.88,7.89,118680.0,7.89,7.89,7.88,7.89,118680.0
2017-07-21 15:30:00,7.89,7.89,7.87,7.89,668896.0,7.89,7.89,7.87,7.89,668896.0
2017-07-24 09:30:00,7.89,7.92,7.88,7.89,113168.0,7.89,7.92,7.88,7.89,113168.0
2017-07-24 10:00:00,7.89,7.89,7.87,7.88,76652.0,7.89,7.89,7.87,7.88,76652.0
2017-07-24 10:30:00,7.89,7.93,7.88,7.93,358976.0,7.89,7.93,7.88,7.93,358976.0
2017-07-24 11:00:00,7.93,7.93,7.91,7.92,92584.0,7.93,7.93,7.91,7.92,92584.0
2017-07-24 11:30:00,7.92,7.93,7.92,7.93,105624.0,7.92,7.93,7.92,7.93,105624.0
2017-07-24 12:00:00,7.93,7.96,7.91,7.92,725028.0,7.93,7.96,7.91,7.92,725028.0
2017-07-24 12:30:00,7.92,7.93,7.91,7.92,279960.0,7.92,7.93,7.91,7.92,279960.0
2017-07-24 13:00:00,7.92,7.96,7.92,7.95,628244.0,7.92,7.96,7.92,7.95,628244.0
2017-07-24 13:30:00,7.95,7.96,7.93,7.95,302440.0,7.95,7.96,7.93,7.95,302440.0
2017-07-24 14:00:00,7.95,7.97,7.95,7.97,194708.0,7.95,7.97,7.95,7.97,194708.0
2017-07-24 14:30:00,7.97,7.97,7.95,7.96,178008.0,7.97,7.97,7.95,7.96,178008.0
2017-07-24 15:00:00,7.96,7.97,7.95,7.96,177712.0,7.96,7.97,7.95,7.96,177712.0
2017-07-24 15:30:00,7.96,7.97,7.95,7.95,532828.0,7.96,7.97,7.95,7.95,532828.0
2017-07-25 09:30:00,7.96,7.98,7.93,7.97,217952.0,7.96,7.98,7.93,7.97,217952.0
2017-07-25 10:00:00,7.97,8.01,7.96,8.0,196568.0,7.97,8.01,7.96,8.0,196568.0
2017-07-25 10:30:00,8.01,8.02,7.96,7.97,558576.0,8.01,8.02,7.96,7.97,558576.0
2017-07-25 11:00:00,7.97,8.0,7.97,7.99,153104.0,7.97,8.0,7.97,7.99,153104.0
2017-07-25 11:30:00,7.99,8.0,7.98,7.99,140852.0,7.99,8.0,7.98,7.99,140852.0
2017-07-25 12:00:00,7.99,7.99,7.94,7.95,174508.0,7.99,7.99,7.94,7.95,174508.0
2017-07-25 12:30:00,7.95,7.96,7.94,7.95,91512.0,7.95,7.96,7.94,7.95,91512.0
2017-07-25 13:00:00,7.95,7.95,7.93,7.94,516996.0,7.95,7.95,7.93,7.94,516996.0
2017-07-25 13:30:00,7.93,7.95,7.92,7.95,114908.0,7.93,7.95,7.92,7.95,114908.0
2017-07-25 14:00:00,7.95,7.98,7.95,7.98,139428.0,7.95,7.98,7.95,7.98,139428.0
2017-07-25 14:30:00,7.98,7.99,7.97,7.99,136940.0,7.98,7.99,7.97,7.99,136940.0
2017-07-25 15:00:00,7.99,8.0,7.96,7.97,267844.0,7.99,8.0,7.96,7.97,267844.0
2017-07-25 15:30:00,7.96,7.98,7.96,7.97,1014104.0,7.96,7.98,7.96,7.97,1014104.0
2017-07-26 09:30:00,7.99,7.99,7.93,7.97,89612.0,7.99,7.99,7.93,7.97,89612.0
2017-07-26 10:00:00,7.97,7.98,7.92,7.96,226100.0,7.97,7.98,7.92,7.96,226100.0
2017-07-26 10:30:00,7.96,7.98,7.95,7.98,80152.0,7.96,7.98,7.95,7.98,80152.0
2017-07-26 11:00:00,7.98,7.98,7.97,7.97,90988.0,7.98,7.98,7.97,7.97,90988.0
2017-07-26 11:30:00,7.97,7.97,7.95,7.96,91252.0,7.97,7.97,7.95,7.96,91252.0
2017-07-26 12:00:00,7.96,7.98,7.96,7.97,95216.0,7.96,7.98,7.96,7.97,95216.0
2017-07-26 12:30:00,7.97,7.97,7.96,7.97,78128.0,7.97,7.97,7.96,7.97,78128.0
2017-07-26 13:00:00,7.97,7.97,7.96,7.97,69768.0,7.97,7.97,7.96,7.97,69768.0
2017-07-26 13:30:00,7.97,7.97,7.95,7.95,162576.0,7.97,7.97,7.95,7.95,162576.0
2017-07-26 14:00:00,7.95,7.98,7.95,7.97,128128.0,7.95,7.98,7.95,7.97,128128.0
2017-07-26 14:30:00,7.97,7.97,7.94,7.94,244892.0,7.97,7.97,7.94,7.94,244892.0
2017-07-26 15:00:00,7.94,7.95,7.93,7.94,110856.0,7.94,7.95,7.93,7.94,110856.0
2017-07-26 15:30:00,7.94,7.94,7.92,7.93,412280.0,7.94,7.94,7.92,7.93,412280.0
2017-07-27 09:30:00,7.92,7.95,7.91,7.92,118332.0,7.92,7.95,7.91,7.92,118332.0
2017-07-27 10:00:00,7.92,7.93,7.91,7.93,142924.0,7.92,7.93,7.91,7.93,142924.0
2017-07-27 10:30:00,7.93,7.96,7.92,7.94,68508.0,7.93,7.96,7.92,7.94,68508.0
2017-07-27 11:00:00,7.94,7.96,7.93,7.96,102820.0,7.94,7.96,7.93,7.96,102820.0
2017-07-27 11:30:00,7.96,7.99,7.96,7.98,102112.0,7.96,7.99,7.96,7.98,102112.0
2017-07-27 12:00:00,7.98,7.99,7.97,7.97,99992.0,7.98,7.99,7.97,7.97,99992.0
2017-07-27 12:30:00,7.97,7.97,7.94,7.94,91344.0,7.97,7.97,7.94,7.94,91344.0
2017-07-27 13:00:00,7.94,7.96,7.91,7.92,108360.0,7.94,7.96,7.91,7.92,108360.0
2017-07-27 13:30:00,7.92,7.94,7.9,7.93,94172.0,7.92,7.94,7.9,7.93,94172.0
2017-07-27 14:00:00,7.93,7.96,7.93,7.95,247804.0,7.93,7.96,7.93,7.95,247804.0
2017-07-27 14:30:00,7.95,7.96,7.94,7.96,118804.0,7.95,7.96,7.94,7.96,118804.0
2017-07-27 15:00:00,7.95,7.96,7.94,7.96,110432.0,7.95,7.96,7.94,7.96,110432.0
2017-07-27 15:30:00,7.96,7.97,7.95,7.97,416580.0,7.96,7.97,7.95,7.97,416580.0
2017-07-28 09:30:00,7.95,7.97,7.92,7.94,198852.0,7.95,7.97,7.92,7.94,198852.0
2017-07-28 10:00:00,7.94,7.97,7.93,7.97,107368.0,7.94,7.97,7.93,7.97,107368.0
2017-07-28 10:30:00,7.97,7.98,7.95,7.96,78084.0,7.97,7.98,7.95,7.96,78084.0
2017-07-28 11:00:00,7.97,7.97,7.94,7.94,97988.0,7.97,7.97,7.94,7.94,97988.0
2017-07-28 11:30:00,7.95,7.96,7.94,7.95,92584.0,7.95,7.96,7.94,7.95,92584.0
2017-07-28 12:00:00,7.94,7.95,7.93,7.94,95052.0,7.94,7.95,7.93,7.94,95052.0
2017-07-28 12:30:00,7.94,7.95,7.93,7.94,70384.0,7.94,7.95,7.93,7.94,70384.0
2017-07-28 13:00:00,7.93,7.94,7.92,7.94,45560.0,7.93,7.94,7.92,7.94,45560.0
2017-07-28 13:30:00,7.94,7.94,7.93,7.94,98880.0,7.94,7.94,7.93,7.94,98880.0
2017-07-28 14:00:00,7.94,7.96,7.94,7.96,137284.0,7.94,7.96,7.94,7.96,137284.0
2017-07-28 14:30:00,7.96,7.97,7.96,7.97,91472.0,7.96,7.97,7.96,7.97,91472.0
2017-07-28 15:00:00,7.97,7.97,7.96,7.97,141772.0,7.97,7.97,7.96,7.97,141772.0
2017-07-28 15:30:00,7.97,7.99,7.97,7.99,412280.0,7.97,7.99,7.97,7.99,412280.0
2017-07-31 09:30:00,8.0,8.0,7.94,7.94,477664.0,8.0,8.0,7.94,7.94,477664.0
2017-07-31 10:00:00,7.95,7.95,7.93,7.93,56064.0,7.95,7.95,7.93,7.93,56064.0
2017-07-31 10:30:00,7.93,7.93,7.91,7.92,52220.0,7.93,7.93,7.91,7.92,52220.0
2017-07-31 11:00:00,7.92,7.93,7.9,7.91,70512.0,7.92,7.93,7.9,7.91,70512.0
2017-07-31 11:30:00,7.91,7.91,7.9,7.9,42184.0,7.91,7.91,7.9,7.9,42184.0
2017-07-31 12:00:00,7.9,7.91,7.89,7.9,46716.0,7.9,7.91,7.89,7.9,46716.0
2017-07-31 12:30:00,7.9,7.9,7.89,7.9,84248.0,7.9,7.9,7.89,7.9,84248.0
2017-07-31 13:00:00,7.9,7.9,7.89,7.9,70032.0,7.9,7.9,7.89,7.9,70032.0
2017-07-31 13:30:00,7.9,7.9,7.89,7.89,87952.0,7.9,7.9,7.89,7.89,87952.0
2017-07-31 14:00:00,7.89,7.89,7.88,7.88,83420.0,7.89,7.89,7.88,7.88,83420.0
2017-07-31 14:30:00,7.88,7.89,7.88,7.89,43428.0,7.88,7.89,7.88,7.89,43428.0
2017-07-31 15:00:00,7.89,7.9,7.88,7.9,56676.0,7.89,7.9,7.88,7.9,56676.0
2017-07-31 15:30:00,7.9,7.9,7.87,7.87,648156.0,7.9,7.9,7.87,7.87,648156.0
2017-08-01 09:30:00,7.9,7.93,7.86,7.9,184540.0,7.9,7.93,7.86,7.9,184540.0
2017-08-01 10:00:00,7.91,7.92,7.89,7.9,113704.0,7.91,7.92,7.89,7.9,113704.0
2017-08-01 10:30:00,7.9,7.91,7.9,7.91,90856.0,7.9,7.91,7.9,7.91,90856.0
2017-08-01 11:00:00,7.91,7.91,7.9,7.9,125428.0,7.91,7.91,7.9,7.9,125428.0
2017-08-01 11:30:00,7.9,7.92,7.9,7.92,110616.0,7.9,7.92,7.9,7.92,110616.0
2017-08-01 12:00:00,7.92,7.92,7.91,7.92,57484.0,7.92,7.92,7.91,7.92,57484.0
2017-08-01 12:30:00,7.92,7.92,7.91,7.92,201740.0,7.92,7.92,7.91,7.92,201740.0
2017-08-01 13:00:00,7.92,7.92,7.9,7.91,78268.0,7.92,7.92,7.9,7.91,78268.0
2017-08-01 13:30:00,7.91,7.92,7.9,7.92,94300.0,7.91,7.92,7.9,7.92,94300.0
2017-08-01 14:00:00,7.92,7.92,7.91,7.91,81276.0,7.92,7.92,7.91,7.91,81276.0
2017-08-01 14:30:00,7.91,7.92,7.91,7.91,95268.0,7.91,7.92,7.91,7.91,95268.0
2017-08-01 15:00:00,7.91,7.93,7.9,7.91,269252.0,7.91,7.93,7.9,7.91,269252.0
2017-08-01 15:30:00,7.91,7.92,7.89,7.91,573108.0,7.91,7.92,7.89,7.91,573108.0
2017-08-02 09:30:00,7.89,7.9,7.85,7.86,146320.0,7.89,7.9,7.85,7.86,146320.0
2017-08-02 10:00:00,7.86,7.87,7.83,7.85,147032.0,7.86,7.87,7.83,7.85,147032.0
2017-08-02 10:30:00,7.85,7.85,7.81,7.81,119640.0,7.85,7.85,7.81,7.81,119640.0
2017-08-02 11:00:00,7.81,7.82,7.8,7.8,202220.0,7.81,7.82,7.8,7.8,202220.0
2017-08-02 11:30:00,7.8,7.81,7.79,7.8,124632.0,7.8,7.81,7.79,7.8,124632.0
2017-08-02 12:00:00,7.8,7.8,7.79,7.8,66764.0,7.8,7.8,7.79,7.8,66764.0
2017-08-02 12:30:00,7.8,7.82,7.79,7.8,109036.0,7.8,7.82,7.79,7.8,109036.0
2017-08-02 13:00:00,7.8,7.8,7.79,7.8,141524.0,7.8,7.8,7.79,7.8,141524.0
2017-08-02 13:30:00,7.8,7.84,7.79,7.84,501236.0,7.8,7.84,7.79,7.84,501236.0
2017-08-02 14:00:00,7.84,7.84,7.82,7.83,130004.0,7.84,7.84,7.82,7.83,130004.0
2017-08-02 14:30:00,7.83,7.84,7.82,7.82,129980.0,7.83,7.84,7.82,7.82,129980.0
2017-08-02 15:00:00,7.82,7.83,7.81,7.82,120564.0,7.82,7.83,7.81,7.82,120564.0
2017-08-02 15:30:00,7.82,7.83,7.81,7.81,574432.0,7.82,7.83,7.81,7.81,574432.0
2017-08-03 09:30:00,7.8,7.85,7.78,7.79,166708.0,7.8,7.85,7.78,7.79,166708.0
2017-08-03 10:00:00,7.79,7.81,7.75,7.8,584920.0,7.79,7.81,7.75,7.8,584920.0
2017-08-03 10:30:00,7.8,7.81,7.75,7.8,245616.0,7.8,7.81,7.75,7.8,245616.0
2017-08-03 11:00:00,7.8,7.8,7.76,7.77,155460.0,7.8,7.8,7.76,7.77,155460.0
2017-08-03 11:30:00,7.77,7.77,7.76,7.76,79828.0,7.77,7.77,7.76,7.76,79828.0
2017-08-03 12:00:00,7.76,7.78,7.76,7.78,151716.0,7.76,7.78,7.76,7.78,151716.0
2017-08-03 12:30:00,7.78,7.78,7.77,7.78,77144.0,7.78,7.78,7.77,7.78,77144.0
2017-08-03 13:00:00,7.78,7.78,7.76,7.76,223144.0,7.78,7.78,7.76,7.76,223144.0
2017-08-03 13:30:00,7.76,7.78,7.76,7.77,478764.0,7.76,7.78,7.76,7.77,478764.0
2017-08-03 14:00:00,7.77,7.77,7.75,7.76,184912.0,7.77,7.77,7.75,7.76,184912.0
2017-08-03 14:30:00,7.77,7.77,7.75,7.76,177636.0,7.77,7.77,7.75,7.76,177636.0
2017-08-03 15:00:00,7.76,7.76,7.75,7.75,383892.0,7.76,7.76,7.75,7.75,383892.0
2017-08-03 15:30:00,7.75,7.76,7.74,7.75,505016.0,7.75,7.76,7.74,7.75,505016.0
2017-08-04 09:30:00,7.77,7.77,7.74,7.74,79088.0,7.77,7.77,7.74,7.74,79088.0
2017-08-04 10:00:00,7.74,7.74,7.68,7.71,748004.0,7.74,7.74,7.68,7.71,748004.0
2017-08-04 10:30:00,7.71,7.73,7.68,7.72,467124.0,7.71,7.73,7.68,7.72,467124.0
2017-08-04 11:00:00,7.72,7.78,7.71,7.77,709960.0,7.72,7.78,7.71,7.77,709960.0
2017-08-04 11:30:00,7.77,7.78,7.75,7.76,127372.0,7.77,7.78,7.75,7.76,127372.0
2017-08-04 12:00:00,7.76,7.77,7.75,7.76,114332.0,7.76,7.77,7.75,7.76,114332.0
2017-08-04 12:30:00,7.76,7.76,7.75,7.75,129496.0,7.76,7.76,7.75,7.75,129496.0
2017-08-04 13:00:00,7.75,7.76,7.75,7.76,610980.0,7.75,7.76,7.75,7.76,610980.0
2017-08-04 13:30:00,7.76,7.77,7.75,7.77,3965696.0,7.76,7.77,7.75,7.77,3965696.0
2017-08-04 14:00:00,7.77,7.82,7.77,7.8,178728.0,7.77,7.82,7.77,7.8,178728.0
2017-08-04 14:30:00,7.79,7.84,7.79,7.83,511160.0,7.79,7.84,7.79,7.83,511160.0
2017-08-04 15:00:00,7.83,7.84,7.82,7.82,175476.0,7.83,7.84,7.82,7.82,175476.0
2017-08-04 15:30:00,7.82,7.83,7.8,7.82,368448.0,7.82,7.83,7.8,7.82,368448.0
2017-08-07 09:30:00,7.84,7.84,7.79,7.8,518936.0,7.84,7.84,7.79,7.8,518936.0
2017-08-07 10:00:00,7.8,7.81,7.79,7.79,122148.0,7.8,7.81,7.79,7.79,122148.0
2017-08-07 10:30:00,7.79,7.81,7.77,7.78,362820.0,7.79,7.81,7.77,7.78,362820.0
2017-08-07 11:00:00,7.78,7.8,7.78,7.78,81728.0,7.78,7.8,7.78,7.78,81728.0
2017-08-07 11:30:00,7.78,7.81,7.78,7.8,337932.0,7.78,7.81,7.78,7.8,337932.0
2017-08-07 12:00:00,7.8,7.8,7.8,7.8,75772.0,7.8,7.8,7.8,7.8,75772.0
2017-08-07 12:30:00,7.8,7.81,7.8,7.8,127768.0,7.8,7.81,7.8,7.8,127768.0
2017-08-07 13:00:00,7.8,7.8,7.8,7.8,161448.0,7.8,7.8,7.8,7.8,161448.0
2017-08-07 13:30:00,7.8,7.81,7.77,7.79,297416.0,7.8,7.81,7.77,7.79,297416.0
2017-08-07 14:00:00,7.79,7.79,7.75,7.76,403468.0,7.79,7.79,7.75,7.76,403468.0
2017-08-07 14:30:00,7.76,7.79,7.76,7.78,290708.0,7.76,7.79,7.76,7.78,290708.0
2017-08-07 15:00:00,7.78,7.78,7.75,7.77,749220.0,7.78,7.78,7.75,7.77,749220.0
2017-08-07 15:30:00,7.76,7.79,7.76,7.77,397616.0,7.76,7.79,7.76,7.77,397616.0
2017-08-08 09:30:00,7.78,7.8,7.74,7.75,134060.0,7.78,7.8,7.74,7.75,134060.0
2017-08-08 10:00:00,7.75,7.78,7.74,7.76,159432.0,7.75,7.78,7.74,7.76,159432.0
2017-08-08 10:30:00,7.76,7.77,7.75,7.76,115220.0,7.76,7.77,7.75,7.76,115220.0
2017-08-08 11:00:00,7.76,7.76,7.75,7.76,102280.0,7.76,7.76,7.75,7.76,102280.0
2017-08-08 11:30:00,7.76,7.77,7.76,7.77,140008.0,7.76,7.77,7.76,7.77,140008.0
2017-08-08 12:00:00,7.77,7.77,7.76,7.76,78688.0,7.77,7.77,7.76,7.76,78688.0
2017-08-08 12:30:00,7.76,7.76,7.74,7.74,79408.0,7.76,7.76,7.74,7.74,79408.0
2017-08-08 13:00:00,7.74,7.74,7.73,7.73,85260.0,7.74,7.74,7.73,7.73,85260.0
2017-08-08 13:30:00,7.73,7.74,7.72,7.73,113316.0,7.73,7.74,7.72,7.73,113316.0
2017-08-08 14:00:00,7.73,7.73,7.71,7.72,115632.0,7.73,7.73,7.71,7.72,115632.0
2017-08-08 14:30:00,7.72,7.72,7.71,7.71,116708.0,7.72,7.72,7.71,7.71,116708.0
2017-08-08 15:00:00,7.71,7.72,7.69,7.69,151172.0,7.71,7.72,7.69,7.69,151172.0
2017-08-08 15:30:00,7.69,7.69,7.67,7.68,585692.0,7.69,7.69,7.67,7.68,585692.0
2017-08-09 09:30:00,7.66,7.71,7.62,7.71,223932.0,7.66,7.71,7.62,7.71,223932.0
2017-08-09 10:00:00,7.71,7.73,7.71,7.71,181764.0,7.71,7.73,7.71,7.71,181764.0
2017-08-09 10:30:00,7.71,7.72,7.7,7.72,127424.0,7.71,7.72,7.7,7.72,127424.0
2017-08-09 11:00:00,7.72,7.73,7.7,7.73,116052.0,7.72,7.73,7.7,7.73,116052.0
2017-08-09 11:30:00,7.73,7.76,7.73,7.76,214688.0,7.73,7.76,7.73,7.76,214688.0
2017-08-09 12:00:00,7.76,7.79,7.76,7.79,108788.0,7.76,7.79,7.76,7.79,108788.0
2017-08-09 12:30:00,7.79,7.79,7.75,7.75,182356.0,7.79,7.79,7.75,7.75,182356.0
2017-08-09 13:00:00,7.75,7.78,7.75,7.78,477488.0,7.75,7.78,7.75,7.78,477488.0
2017-08-09 13:30:00,7.78,7.8,7.76,7.8,771852.0,7.78,7.8,7.76,7.8,771852.0
2017-08-09 14:00:00,7.8,7.82,7.8,7.81,388820.0,7.8,7.82,7.8,7.81,388820.0
2017-08-09 14:30:00,7.81,7.84,7.81,7.84,340600.0,7.81,7.84,7.81,7.84,340600.0
2017-08-09 15:00:00,7.83,7.84,7.82,7.84,365452.0,7.83,7.84,7.82,7.84,365452.0
2017-08-09 15:30:00,7.83,7.87,7.83,7.87,918828.0,7.83,7.87,7.83,7.87,918828.0
2017-08-10 09:30:00,7.84,7.88,7.78,7.79,155936.0,7.84,7.88,7.78,7.79,155936.0
2017-08-10 10:00:00,7.8,7.81,7.77,7.8,262844.0,7.8,7.81,7.77,7.8,262844.0
2017-08-10 10:30:00,7.8,7.82,7.79,7.8,80252.0,7.8,7.82,7.79,7.8,80252.0
2017-08-10 11:00:00,7.8,7.8,7.78,7.79,88256.0,7.8,7.8,7.78,7.79,88256.0
2017-08-10 11:30:00,7.79,7.8,7.79,7.79,76512.0,7.79,7.8,7.79,7.79,76512.0
2017-08-10 12:00:00,7.79,7.8,7.78,7.78,98616.0,7.79,7.8,7.78,7.78,98616.0
2017-08-10 12:30:00,7.78,7.8,7.77,7.79,95200.0,7.78,7.8,7.77,7.79,95200.0
2017-08-10 13:00:00,7.8,7.81,7.79,7.8,110264.0,7.8,7.81,7.79,7.8,110264.0
2017-08-10 13:30:00,7.8,7.81,7.79,7.79,159200.0,7.8,7.81,7.79,7.79,159200.0
2017-08-10 14:00:00,7.79,7.82,7.79,7.8,207952.0,7.79,7.82,7.79,7.8,207952.0
2017-08-10 14:30:00,7.8,7.83,7.8,7.81,425608.0,7.8,7.83,7.8,7.81,425608.0
2017-08-10 15:00:00,7.81,7.82,7.79,7.8,306356.0,7.81,7.82,7.79,7.8,306356.0
2017-08-10 15:30:00,7.8,7.81,7.78,7.8,866532.0,7.8,7.81,7.78,7.8,866532.0
2017-08-11 09:30:00,7.8,7.8,7.72,7.77,763820.0,7.8,7.8,7.72,7.77,763820.0
2017-08-11 10:00:00,7.77,7.81,7.75,7.76,231688.0,7.77,7.81,7.75,7.76,231688.0
2017-08-11 10:30:00,7.76,7.78,7.76,7.76,153144.0,7.76,7.78,7.76,7.76,153144.0
2017-08-11 11:00:00,7.76,7.77,7.74,7.74,212460.0,7.76,7.77,7.74,7.74,212460.0
2017-08-11 11:30:00,7.74,7.77,7.74,7.76,152892.0,7.74,7.77,7.74,7.76,152892.0
2017-08-11 12:00:00,7.76,7.79,7.76,7.76,141560.0,7.76,7.79,7.76,7.76,141560.0
2017-08-11 12:30:00,7.77,7.77,7.75,7.75,154904.0,7.77,7.77,7.75,7.75,154904.0
2017-08-11 13:00:00,7.75,7.78,7.75,7.77,129316.0,7.75,7.78,7.75,7.77,129316.0
2017-08-11 13:30:00,7.78,7.78,7.77,7.78,180904.0,7.78,7.78,7.77,7.78,180904.0
2017-08-11 14:00:00,7.78,7.78,7.77,7.78,143600.0,7.78,7.78,7.77,7.78,143600.0
2017-08-11 14:30:00,7.78,7.81,7.76,7.8,1049276.0,7.78,7.81,7.76,7.8,1049276.0
2017-08-11 15:00:00,7.8,7.81,7.77,7.78,250708.0,7.8,7.81,7.77,7.78,250708.0
2017-08-11 15:30:00,7.78,7.79,7.76,7.77,508472.0,7.78,7.79,7.76,7.77,508472.0
2017-08-14 09:30:00,7.82,7.84,7.8,7.8,233016.0,7.82,7.84,7.8,7.8,233016.0
2017-08-14 10:00:00,7.8,7.88,7.8,7.86,181080.0,7.8,7.88,7.8,7.86,181080.0
2017-08-14 10:30:00,7.86,7.88,7.84,7.88,200924.0,7.86,7.88,7.84,7.88,200924.0
2017-08-14 11:00:00,7.89,7.92,7.89,7.91,220500.0,7.89,7.92,7.89,7.91,220500.0
2017-08-14 11:30:00,7.91,7.93,7.91,7.93,119796.0,7.91,7.93,7.91,7.93,119796.0
2017-08-14 12:00:00,7.93,7.93,7.92,7.92,124300.0,7.93,7.93,7.92,7.92,124300.0
2017-08-14 12:30:00,7.93,7.93,7.92,7.93,57596.0,7.93,7.93,7.92,7.93,57596.0
2017-08-14 13:00:00,7.93,7.95,7.92,7.93,122628.0,7.93,7.95,7.92,7.93,122628.0
2017-08-14 13:30:00,7.93,7.93,7.92,7.93,102324.0,7.93,7.93,7.92,7.93,102324.0
2017-08-14 14:00:00,7.93,7.95,7.91,7.92,253700.0,7.93,7.95,7.91,7.92,253700.0
2017-08-14 14:30:00,7.92,7.92,7.9,7.9,273884.0,7.92,7.92,7.9,7.9,273884.0
2017-08-14 15:00:00,7.9,7.95,7.9,7.95,261064.0,7.9,7.95,7.9,7.95,261064.0
2017-08-14 15:30:00,7.95,7.96,7.93,7.95,710040.0,7.95,7.96,7.93,7.95,710040.0
2017-08-15 09:30:00,7.96,7.99,7.92,7.99,311624.0,7.96,7.99,7.92,7.99,311624.0
2017-08-15 10:00:00,7.99,8.0,7.98,7.99,109320.0,7.99,8.0,7.98,7.99,109320.0
2017-08-15 10:30:00,7.99,8.0,7.98,8.0,172216.0,7.99,8.0,7.98,8.0,172216.0
2017-08-15 11:00:00,8.0,8.01,7.99,8.0,102216.0,8.0,8.01,7.99,8.0,102216.0
2017-08-15 11:30:00,7.99,8.01,7.99,7.99,116032.0,7.99,8.01,7.99,7.99,116032.0
2017-08-15 12:00:00,7.99,8.01,7.99,8.0,49224.0,7.99,8.01,7.99,8.0,49224.0
2017-08-15 12:30:00,8.0,8.01,8.0,8.0,112152.0,8.0,8.01,8.0,8.0,112152.0
2017-08-15 13:00:00,8.0,8.0,7.98,8.0,112948.0,8.0,8.0,7.98,8.0,112948.0
2017-08-15 13:30:00,7.99,8.0,7.98,7.98,103172.0,7.99,8.0,7.98,7.98,103172.0
2017-08-15 14:00:00,7.98,8.0,7.98,8.0,173368.0,7.98,8.0,7.98,8.0,173368.0
2017-08-15 14:30:00,8.0,8.0,7.98,7.99,128036.0,8.0,8.0,7.98,7.99,128036.0
2017-08-15 15:00:00,7.99,8.02,7.99,8.01,249588.0,7.99,8.02,7.99,8.01,249588.0
2017-08-15 15:30:00,8.01,8.03,8.01,8.02,1064704.0,8.01,8.03,8.01,8.02,1064704.0
2017-08-16 09:30:00,8.02,8.06,8.01,8.02,161468.0,8.02,8.06,8.01,8.02,161468.0
2017-08-16 10:00:00,8.01,8.03,8.01,8.02,112956.0,8.01,8.03,8.01,8.02,112956.0
2017-08-16 10:30:00,8.02,8.05,8.0,8.04,162180.0,8.02,8.05,8.0,8.04,162180.0
2017-08-16 11:00:00,8.03,8.05,8.02,8.03,112488.0,8.03,8.05,8.02,8.03,112488.0
2017-08-16 11:30:00,8.03,8.05,8.02,8.05,113528.0,8.03,8.05,8.02,8.05,113528.0
2017-08-16 12:00:00,8.05,8.07,8.05,8.06,159232.0,8.05,8.07,8.05,8.06,159232.0
2017-08-16 12:30:00,8.06,8.07,8.05,8.05,128684.0,8.06,8.07,8.05,8.05,128684.0
2017-08-16 13:00:00,8.05,8.06,8.04,8.05,131952.0,8.05,8.06,8.04,8.05,131952.0
2017-08-16 13:30:00,8.06,8.06,8.05,8.06,140984.0,8.06,8.06,8.05,8.06,140984.0
2017-08-16 14:00:00,8.06,8.07,8.05,8.06,197472.0,8.06,8.07,8.05,8.06,197472.0
2017-08-16 14:30:00,8.05,8.07,8.05,8.07,146132.0,8.05,8.07,8.05,8.07,146132.0
2017-08-16 15:00:00,8.07,8.07,8.06,8.07,214012.0,8.07,8.07,8.06,8.07,214012.0
2017-08-16 15:30:00,8.07,8.09,8.05,8.06,1453956.0,8.07,8.09,8.05,8.06,1453956.0
2017-08-17 09:30:00,8.04,8.09,8.03,8.07,345204.0,8.04,8.09,8.03,8.07,345204.0
2017-08-17 10:00:00,8.07,8.09,8.03,8.04,329316.0,8.07,8.09,8.03,8.04,329316.0
2017-08-17 10:30:00,8.05,8.1,8.05,8.1,230540.0,8.05,8.1,8.05,8.1,230540.0
2017-08-17 11:00:00,8.1,8.11,8.08,8.08,203692.0,8.1,8.11,8.08,8.08,203692.0
2017-08-17 11:30:00,8.08,8.08,8.06,8.07,111240.0,8.08,8.08,8.06,8.07,111240.0
2017-08-17 12:00:00,8.07,8.08,8.06,8.07,135460.0,8.07,8.08,8.06,8.07,135460.0
2017-08-17 12:30:00,8.07,8.09,8.07,8.08,205636.0,8.07,8.09,8.07,8.08,205636.0
2017-08-17 13:00:00,8.08,8.09,8.07,8.09,287268.0,8.08,8.09,8.07,8.09,287268.0
2017-08-17 13:30:00,8.09,8.1,8.07,8.08,147240.0,8.09,8.1,8.07,8.08,147240.0
2017-08-17 14:00:00,8.07,8.08,8.05,8.08,210228.0,8.07,8.08,8.05,8.08,210228.0
2017-08-17 14:30:00,8.08,8.08,8.05,8.06,161740.0,8.08,8.08,8.05,8.06,161740.0
2017-08-17 15:00:00,8.06,8.06,8.03,8.03,223292.0,8.06,8.06,8.03,8.03,223292.0
2017-08-17 15:30:00,8.03,8.05,8.0,8.0,887884.0,8.03,8.05,8.0,8.0,887884.0
2017-08-18 09:30:00,7.99,7.99,7.94,7.96,123540.0,7.99,7.99,7.94,7.96,123540.0
2017-08-18 10:00:00,7.96,7.97,7.93,7.94,125740.0,7.96,7.97,7.93,7.94,125740.0
2017-08-18 10:30:00,7.94,7.94,7.92,7.93,99152.0,7.94,7.94,7.92,7.93,99152.0
2017-08-18 11:00:00,7.93,7.93,7.91,7.93,79980.0,7.93,7.93,7.91,7.93,79980.0
2017-08-18 11:30:00,7.93,7.96,7.93,7.95,72516.0,7.93,7.96,7.93,7.95,72516.0
2017-08-18 12:00:00,7.95,7.97,7.94,7.97,77616.0,7.95,7.97,7.94,7.97,77616.0
2017-08-18 12:30:00,7.97,7.99,7.96,7.98,67768.0,7.97,7.99,7.96,7.98,67768.0
2017-08-18 13:00:00,7.98,7.98,7.96,7.96,78900.0,7.98,7.98,7.96,7.96,78900.0
2017-08-18 13:30:00,7.96,8.0,7.96,7.99,361616.0,7.96,8.0,7.96,7.99,361616.0
2017-08-18 14:00:00,7.98,8.0,7.98,8.0,138432.0,7.98,8.0,7.98,8.0,138432.0
2017-08-18 14:30:00,8.0,8.02,8.0,8.01,170984.0,8.0,8.02,8.0,8.01,170984.0
2017-08-18 15:00:00,8.01,8.03,8.0,8.01,318800.0,8.01,8.03,8.0,8.01,318800.0
2017-08-18 15:30:00,8.01,8.01,7.97,7.97,346732.0,8.01,8.01,7.97,7.97,346732.0
2017-08-21 09:30:00,7.97,7.97,7.89,7.92,328056.0,7.97,7.97,7.89,7.92,328056.0
2017-08-21 10:00:00,7.92,7.94,7.91,7.94,138960.0,7.92,7.94,7.91,7.94,138960.0
2017-08-21 10:30:00,7.94,7.95,7.93,7.95,101632.0,7.94,7.95,7.93,7.95,101632.0
2017-08-21 11:00:00,7.95,7.97,7.95,7.95,159580.0,7.95,7.97,7.95,7.95,159580.0
2017-08-21 11:30:00,7.95,7.95,7.93,7.94,119500.0,7.95,7.95,7.93,7.94,119500.0
2017-08-21 12:00:00,7.95,7.95,7.92,7.94,247100.0,7.95,7.95,7.92,7.94,247100.0
2017-08-21 12:30:00,7.94,7.95,7.93,7.94,108572.0,7.94,7.95,7.93,7.94,108572.0
2017-08-21 13:00:00,7.94,7.96,7.93,7.95,158776.0,7.94,7.96,7.93,7.95,158776.0
2017-08-21 13:30:00,7.95,7.96,7.93,7.93,193936.0,7.95,7.96,7.93,7.93,193936.0
2017-08-21 14:00:00,7.93,7.94,7.93,7.93,131728.0,7.93,7.94,7.93,7.93,131728.0
2017-08-21 14:30:00,7.93,7.96,7.93,7.95,285196.0,7.93,7.96,7.93,7.95,285196.0
2017-08-21 15:00:00,7.95,7.96,7.93,7.95,331348.0,7.95,7.96,7.93,7.95,331348.0
2017-08-21 15:30:00,7.95,7.99,7.94,7.98,873260.0,7.95,7.99,7.94,7.98,873260.0
2017-08-22 09:30:00,7.96,7.98,7.94,7.96,345220.0,7.96,7.98,7.94,7.96,345220.0
2017-08-22 10:00:00,7.96,7.97,7.94,7.96,732920.0,7.96,7.97,7.94,7.96,732920.0
2017-08-22 10:30:00,7.96,7.96,7.94,7.95,220848.0,7.96,7.96,7.94,7.95,220848.0
2017-08-22 11:00:00,7.95,7.96,7.95,7.96,55920.0,7.95,7.96,7.95,7.96,55920.0
2017-08-22 11:30:00,7.96,7.96,7.95,7.95,90500.0,7.96,7.96,7.95,7.95,90500.0
2017-08-22 12:00:00,7.95,7.96,7.93,7.93,450720.0,7.95,7.96,7.93,7.93,450720.0
2017-08-22 12:30:00,7.93,7.95,7.93,7.94,293904.0,7.93,7.95,7.93,7.94,293904.0
2017-08-22 13:00:00,7.95,7.97,7.95,7.97,83768.0,7.95,7.97,7.95,7.97,83768.0
2017-08-22 13:30:00,7.97,7.98,7.96,7.97,137664.0,7.97,7.98,7.96,7.97,137664.0
2017-08-22 14:00:00,7.97,8.01,7.97,8.01,192524.0,7.97,8.01,7.97,8.01,192524.0
2017-08-22 14:30:00,8.01,8.02,8.01,8.02,158004.0,8.01,8.02,8.01,8.02,158004.0
2017-08-22 15:00:00,8.02,8.03,8.02,8.03,116348.0,8.02,8.03,8.02,8.03,116348.0
2017-08-22 15:30:00,8.03,8.04,8.03,8.03,357996.0,8.03,8.04,8.03,8.03,357996.0
2017-08-23 09:30:00,8.01,8.03,7.97,8.0,178196.0,8.01,8.03,7.97,8.0,178196.0
2017-08-23 10:00:00,7.99,8.0,7.96,7.96,139140.0,7.99,8.0,7.96,7.96,139140.0
2017-08-23 10:30:00,7.97,7.97,7.95,7.95,105920.0,7.97,7.97,7.95,7.95,105920.0
2017-08-23 11:00:00,7.95,7.97,7.94,7.95,65812.0,7.95,7.97,7.94,7.95,65812.0
2017-08-23 11:30:00,7.95,7.98,7.95,7.96,87212.0,7.95,7.98,7.95,7.96,87212.0
2017-08-23 12:00:00,7.96,7.98,7.95,7.97,129512.0,7.96,7.98,7.95,7.97,129512.0
2017-08-23 12:30:00,7.97,7.97,7.96,7.97,56056.0,7.97,7.97,7.96,7.97,56056.0
2017-08-23 13:00:00,7.97,7.97,7.95,7.96,63428.0,7.97,7.97,7.95,7.96,63428.0
2017-08-23 13:30:00,7.96,7.96,7.94,7.95,95220.0,7.96,7.96,7.94,7.95,95220.0
2017-08-23 14:00:00,7.95,7.96,7.94,7.95,112932.0,7.95,7.96,7.94,7.95,112932.0
2017-08-23 14:30:00,7.95,7.96,7.95,7.95,109892.0,7.95,7.96,7.95,7.95,109892.0
2017-08-23 15:00:00,7.95,7.97,7.95,7.97,85020.0,7.95,7.97,7.95,7.97,85020.0
2017-08-23 15:30:00,7.97,7.97,7.94,7.95,450540.0,7.97,7.97,7.94,7.95,450540.0
2017-08-24 09:30:00,7.99,8.01,7.98,7.99,149044.0,7.99,8.01,7.98,7.99,149044.0
2017-08-24 10:00:00,7.99,8.0,7.98,8.0,54128.0,7.99,8.0,7.98,8.0,54128.0
2017-08-24 10:30:00,8.0,8.02,7.99,8.0,359156.0,8.0,8.02,7.99,8.0,359156.0
2017-08-24 11:00:00,8.0,8.0,7.97,7.97,89176.0,8.0,8.0,7.97,7.97,89176.0
2017-08-24 11:30:00,7.97,7.97,7.94,7.96,126428.0,7.97,7.97,7.94,7.96,126428.0
2017-08-24 12:00:00,7.96,7.98,7.95,7.97,256924.0,7.96,7.98,7.95,7.97,256924.0
2017-08-24 12:30:00,7.97,7.98,7.97,7.97,85244.0,7.97,7.98,7.97,7.97,85244.0
2017-08-24 13:00:00,7.97,7.98,7.96,7.96,92932.0,7.97,7.98,7.96,7.96,92932.0
2017-08-24 13:30:00,7.96,7.97,7.95,7.96,593120.0,7.96,7.97,7.95,7.96,593120.0
2017-08-24 14:00:00,7.96,7.97,7.93,7.94,810572.0,7.96,7.97,7.93,7.94,810572.0
2017-08-24 14:30:00,7.94,7.97,7.94,7.97,277336.0,7.94,7.97,7.94,7.97,277336.0
2017-08-24 15:00:00,7.98,7.99,7.94,7.95,1161208.0,7.98,7.99,7.94,7.95,1161208.0
2017-08-24 15:30:00,7.95,7.97,7.93,7.95,1213584.0,7.95,7.97,7.93,7.95,1213584.0
2017-08-25 09:30:00,7.99,8.02,7.94,7.95,508964.0,7.99,8.02,7.94,7.95,508964.0
2017-08-25 10:00:00,7.95,7.96,7.95,7.95,141124.0,7.95,7.96,7.95,7.95,141124.0
2017-08-25 10:30:00,7.95,7.95,7.93,7.95,363008.0,7.95,7.95,7.93,7.95,363008.0
2017-08-25 11:00:00,7.95,7.95,7.92,7.93,164140.0,7.95,7.95,7.92,7.93,164140.0
2017-08-25 11:30:00,7.93,7.93,7.91,7.92,203268.0,7.93,7.93,7.91,7.92,203268.0
2017-08-25 12:00:00,7.92,7.93,7.91,7.93,142084.0,7.92,7.93,7.91,7.93,142084.0
2017-08-25 12:30:00,7.93,7.93,7.91,7.91,241056.0,7.93,7.93,7.91,7.91,241056.0
2017-08-25 13:00:00,7.91,7.92,7.91,7.91,172340.0,7.91,7.92,7.91,7.91,172340.0
2017-08-25 13:30:00,7.91,7.92,7.91,7.91,469396.0,7.91,7.92,7.91,7.91,469396.0
2017-08-25 14:00:00,7.91,7.95,7.91,7.95,1421196.0,7.91,7.95,7.91,7.95,1421196.0
2017-08-25 14:30:00,7.95,7.97,7.95,7.97,280564.0,7.95,7.97,7.95,7.97,280564.0
2017-08-25 15:00:00,7.96,7.96,7.94,7.95,259472.0,7.96,7.96,7.94,7.95,259472.0
2017-08-25 15:30:00,7.95,7.95,7.93,7.93,641304.0,7.95,7.95,7.93,7.93,641304.0
2017-08-28 09:30:00,7.97,7.99,7.94,7.95,288272.0,7.97,7.99,7.94,7.95,288272.0
2017-08-28 10:00:00,7.95,7.96,7.9,7.91,200232.0,7.95,7.96,7.9,7.91,200232.0
2017-08-28 10:30:00,7.91,7.91,7.88,7.9,177884.0,7.91,7.91,7.88,7.9,177884.0
2017-08-28 11:00:00,7.9,7.9,7.87,7.89,277224.0,7.9,7.9,7.87,7.89,277224.0
2017-08-28 11:30:00,7.89,7.9,7.88,7.89,335984.0,7.89,7.9,7.88,7.89,335984.0
2017-08-28 12:00:00,7.89,7.9,7.87,7.89,168564.0,7.89,7.9,7.87,7.89,168564.0
2017-08-28 12:30:00,7.88,7.9,7.87,7.89,138044.0,7.88,7.9,7.87,7.89,138044.0
2017-08-28 13:00:00,7.9,7.9,7.88,7.9,272608.0,7.9,7.9,7.88,7.9,272608.0
2017-08-28 13:30:00,7.9,7.91,7.88,7.89,181528.0,7.9,7.91,7.88,7.89,181528.0
2017-08-28 14:00:00,7.89,7.89,7.87,7.88,210740.0,7.89,7.89,7.87,7.88,210740.0
2017-08-28 14:30:00,7.88,7.89,7.87,7.88,231792.0,7.88,7.89,7.87,7.88,231792.0
2017-08-28 15:00:00,7.89,7.89,7.86,7.88,709164.0,7.89,7.89,7.86,7.88,709164.0
2017-08-28 15:30:00,7.88,7.88,7.84,7.85,1717736.0,7.88,7.88,7.84,7.85,1717736.0
2017-08-29 09:30:00,7.83,7.91,7.79,7.89,276084.0,7.83,7.91,7.79,7.89,276084.0
2017-08-29 10:00:00,7.88,7.89,7.85,7.86,142908.0,7.88,7.89,7.85,7.86,142908.0
2017-08-29 10:30:00,7.86,7.87,7.84,7.85,352344.0,7.86,7.87,7.84,7.85,352344.0
2017-08-29 11:00:00,7.84,7.85,7.84,7.85,79136.0,7.84,7.85,7.84,7.85,79136.0
2017-08-29 11:30:00,7.85,7.87,7.85,7.85,152272.0,7.85,7.87,7.85,7.85,152272.0
2017-08-29 12:00:00,7.85,7.86,7.85,7.86,253140.0,7.85,7.86,7.85,7.86,253140.0
2017-08-29 12:30:00,7.86,7.86,7.85,7.85,200552.0,7.86,7.86,7.85,7.85,200552.0
2017-08-29 13:00:00,7.86,7.86,7.85,7.86,305796.0,7.86,7.86,7.85,7.86,305796.0
2017-08-29 13:30:00,7.86,7.88,7.85,7.86,300352.0,7.86,7.88,7.85,7.86,300352.0
2017-08-29 14:00:00,7.86,7.89,7.85,7.88,188256.0,7.86,7.89,7.85,7.88,188256.0
2017-08-29 14:30:00,7.88,7.9,7.88,7.9,134932.0,7.88,7.9,7.88,7.9,134932.0
2017-08-29 15:00:00,7.9,7.92,7.89,7.92,376428.0,7.9,7.92,7.89,7.92,376428.0
2017-08-29 15:30:00,7.92,7.92,7.86,7.86,1006196.0,7.92,7.92,7.86,7.86,1006196.0
2017-08-30 09:30:00,7.88,7.94,7.88,7.92,440276.0,7.88,7.94,7.88,7.92,440276.0
2017-08-30 10:00:00,7.92,7.93,7.91,7.93,182784.0,7.92,7.93,7.91,7.93,182784.0
2017-08-30 10:30:00,7.92,7.93,7.91,7.92,199860.0,7.92,7.93,7.91,7.92,199860.0
2017-08-30 11:00:00,7.92,7.95,7.91,7.95,216040.0,7.92,7.95,7.91,7.95,216040.0
2017-08-30 11:30:00,7.95,7.96,7.93,7.94,219220.0,7.95,7.96,7.93,7.94,219220.0
2017-08-30 12:00:00,7.94,7.96,7.94,7.96,290016.0,7.94,7.96,7.94,7.96,290016.0
2017-08-30 12:30:00,7.96,7.98,7.95,7.98,114440.0,7.96,7.98,7.95,7.98,114440.0
2017-08-30 13:00:00,7.98,8.0,7.98,7.99,114008.0,7.98,8.0,7.98,7.99,114008.0
2017-08-30 13:30:00,8.0,8.01,7.98,7.99,283976.0,8.0,8.01,7.98,7.99,283976.0
2017-08-30 14:00:00,7.99,8.02,7.99,8.02,207708.0,7.99,8.02,7.99,8.02,207708.0
2017-08-30 14:30:00,8.01,8.02,7.98,7.98,1061320.0,8.01,8.02,7.98,7.98,1061320.0
2017-08-30 15:00:00,7.98,8.0,7.97,7.99,424788.0,7.98,8.0,7.97,7.99,424788.0
2017-08-30 15:30:00,8.0,8.0,7.96,7.96,1466520.0,8.0,8.0,7.96,7.96,1466520.0
2017-08-31 09:30:00,8.0,8.04,7.98,8.03,136532.0,8.0,8.04,7.98,8.03,136532.0
2017-08-31 10:00:00,8.02,8.02,7.99,8.0,304956.0,8.02,8.02,7.99,8.0,304956.0
2017-08-31 10:30:00,7.99,8.01,7.99,8.0,319444.0,7.99,8.01,7.99,8.0,319444.0
2017-08-31 11:00:00,8.0,8.01,7.98,8.0,260296.0,8.0,8.01,7.98,8.0,260296.0
2017-08-31 11:30:00,8.0,8.04,7.99,8.04,545208.0,8.0,8.04,7.99,8.04,545208.0
2017-08-31 12:00:00,8.04,8.09,8.03,8.09,189632.0,8.04,8.09,8.03,8.09,189632.0
2017-08-31 12:30:00,8.09,8.1,8.06,8.1,361164.0,8.09,8.1,8.06,8.1,361164.0
2017-08-31 13:00:00,8.1,8.1,8.08,8.1,210204.0,8.1,8.1,8.08,8.1,210204.0
2017-08-31 13:30:00,8.1,8.1,8.09,8.1,206476.0,8.1,8.1,8.09,8.1,206476.0
2017-08-31 14:00:00,8.1,8.13,8.1,8.13,424240.0,8.1,8.13,8.1,8.13,424240.0
2017-08-31 14:30:00,8.13,8.17,8.13,8.16,526028.0,8.13,8.17,8.13,8.16,526028.0
2017-08-31 15:00:00,8.16,8.2,8.16,8.19,797348.0,8.16,8.2,8.16,8.19,797348.0
2017-08-31 15:30:00,8.18,8.19,8.17,8.17,1185788.0,8.18,8.19,8.17,8.17,1185788.0
2017-09-01 09:30:00,8.21,8.28,8.18,8.25,304164.0,8.21,8.28,8.18,8.25,304164.0
2017-09-01 10:00:00,8.24,8.27,8.22,8.24,150528.0,8.24,8.27,8.22,8.24,150528.0
2017-09-01 10:30:00,8.24,8.24,8.21,8.22,100360.0,8.24,8.24,8.21,8.22,100360.0
2017-09-01 11:00:00,8.22,8.22,8.2,8.21,79960.0,8.22,8.22,8.2,8.21,79960.0
2017-09-01 11:30:00,8.21,8.22,8.2,8.21,110164.0,8.21,8.22,8.2,8.21,110164.0
2017-09-01 12:00:00,8.21,8.21,8.2,8.2,83464.0,8.21,8.21,8.2,8.2,83464.0
2017-09-01 12:30:00,8.2,8.23,8.2,8.22,170068.0,8.2,8.23,8.2,8.22,170068.0
2017-09-01 13:00:00,8.22,8.22,8.19,8.19,449760.0,8.22,8.22,8.19,8.19,449760.0
2017-09-01 13:30:00,8.19,8.19,8.16,8.18,191668.0,8.19,8.19,8.16,8.18,191668.0
2017-09-01 14:00:00,8.18,8.2,8.18,8.19,259776.0,8.18,8.2,8.18,8.19,259776.0
2017-09-01 14:30:00,8.19,8.19,8.18,8.19,140652.0,8.19,8.19,8.18,8.19,140652.0
2017-09-01 15:00:00,8.19,8.2,8.15,8.16,565116.0,8.19,8.2,8.15,8.16,565116.0
2017-09-01 15:30:00,8.16,8.18,8.15,8.16,572192.0,8.16,8.18,8.15,8.16,572192.0
2017-09-05 09:30:00,8.15,8.2,8.13,8.18,172760.0,8.15,8.2,8.13,8.18,172760.0
2017-09-05 10:00:00,8.17,8.18,8.15,8.15,100724.0,8.17,8.18,8.15,8.15,100724.0
2017-09-05 10:30:00,8.15,8.15,8.12,8.12,99844.0,8.15,8.15,8.12,8.12,99844.0
2017-09-05 11:00:00,8.12,8.13,8.1,8.11,112796.0,8.12,8.13,8.1,8.11,112796.0
2017-09-05 11:30:00,8.11,8.13,8.1,8.12,143540.0,8.11,8.13,8.1,8.12,143540.0
2017-09-05 12:00:00,8.12,8.12,8.09,8.09,124920.0,8.12,8.12,8.09,8.09,124920.0
2017-09-05 12:30:00,8.08,8.1,8.08,8.09,191440.0,8.08,8.1,8.08,8.09,191440.0
2017-09-05 13:00:00,8.09,8.12,8.07,8.11,263004.0,8.09,8.12,8.07,8.11,263004.0
2017-09-05 13:30:00,8.12,8.12,8.1,8.1,209888.0,8.12,8.12,8.1,8.1,209888.0
2017-09-05 14:00:00,8.1,8.12,8.09,8.11,443984.0,8.1,8.12,8.09,8.11,443984.0
2017-09-05 14:30:00,8.11,8.11,8.09,8.1,179072.0,8.11,8.11,8.09,8.1,179072.0
2017-09-05 15:00:00,8.09,8.1,8.08,8.09,349488.0,8.09,8.1,8.08,8.09,349488.0
2017-09-05 15:30:00,8.09,8.13,8.08,8.13,1387100.0,8.09,8.13,8.08,8.13,1387100.0
2017-09-06 09:30:00,8.13,8.15,8.11,8.15,127152.0,8.13,8.15,8.11,8.15,127152.0
2017-09-06 10:00:00,8.15,8.17,8.11,8.13,203220.0,8.15,8.17,8.11,8.13,203220.0
2017-09-06 10:30:00,8.13,8.14,8.13,8.13,71332.0,8.13,8.14,8.13,8.13,71332.0
2017-09-06 11:00:00,8.13,8.14,8.1,8.12,283036.0,8.13,8.14,8.1,8.12,283036.0
2017-09-06 11:30:00,8.12,8.12,8.1,8.1,130628.0,8.12,8.12,8.1,8.1,130628.0
2017-09-06 12:00:00,8.11,8.11,8.1,8.11,139872.0,8.11,8.11,8.1,8.11,139872.0
2017-09-06 12:30:00,8.11,8.13,8.1,8.13,158060.0,8.11,8.13,8.1,8.13,158060.0
2017-09-06 13:00:00,8.13,8.13,8.1,8.1,384600.0,8.13,8.13,8.1,8.1,384600.0
2017-09-06 13:30:00,8.11,8.12,8.1,8.11,232188.0,8.11,8.12,8.1,8.11,232188.0
2017-09-06 14:00:00,8.11,8.14,8.1,8.14,330112.0,8.11,8.14,8.1,8.14,330112.0
2017-09-06 14:30:00,8.14,8.15,8.11,8.12,250124.0,8.14,8.15,8.11,8.12,250124.0
2017-09-06 15:00:00,8.12,8.15,8.1,8.13,416616.0,8.12,8.15,8.1,8.13,416616.0
2017-09-06 15:30:00,8.13,8.13,8.1,8.1,699060.0,8.13,8.13,8.1,8.1,699060.0
2017-09-07 09:30:00,8.1,8.1,8.07,8.09,185760.0,8.1,8.1,8.07,8.09,185760.0
2017-09-07 10:00:00,8.09,8.09,8.06,8.07,76660.0,8.09,8.09,8.06,8.07,76660.0
2017-09-07 10:30:00,8.07,8.09,8.07,8.09,49112.0,8.07,8.09,8.07,8.09,49112.0
2017-09-07 11:00:00,8.09,8.09,8.06,8.07,97184.0,8.09,8.09,8.06,8.07,97184.0
2017-09-07 11:30:00,8.07,8.08,8.06,8.07,149576.0,8.07,8.08,8.06,8.07,149576.0
2017-09-07 12:00:00,8.07,8.07,8.05,8.06,145012.0,8.07,8.07,8.05,8.06,145012.0
2017-09-07 12:30:00,8.06,8.08,8.06,8.07,118760.0,8.06,8.08,8.06,8.07,118760.0
2017-09-07 13:00:00,8.07,8.07,8.05,8.07,162164.0,8.07,8.07,8.05,8.07,162164.0
2017-09-07 13:30:00,8.07,8.07,8.05,8.05,110460.0,8.07,8.07,8.05,8.05,110460.0
2017-09-07 14:00:00,8.06,8.06,8.05,8.05,132884.0,8.06,8.06,8.05,8.05,132884.0
2017-09-07 14:30:00,8.05,8.05,8.04,8.05,89148.0,8.05,8.05,8.04,8.05,89148.0
2017-09-07 15:00:00,8.05,8.06,8.03,8.03,475340.0,8.05,8.06,8.03,8.03,475340.0
2017-09-07 15:30:00,8.03,8.04,8.02,8.03,728328.0,8.03,8.04,8.02,8.03,728328.0
2017-09-08 09:30:00,8.03,8.04,7.95,8.02,577528.0,8.03,8.04,7.95,8.02,577528.0
2017-09-08 10:00:00,8.02,8.03,8.01,8.01,175024.0,8.02,8.03,8.01,8.01,175024.0
2017-09-08 10:30:00,8.01,8.02,8.0,8.01,359464.0,8.01,8.02,8.0,8.01,359464.0
2017-09-08 11:00:00,8.0,8.04,8.0,8.02,628208.0,8.0,8.04,8.0,8.02,628208.0
2017-09-08 11:30:00,8.02,8.06,8.02,8.05,97688.0,8.02,8.06,8.02,8.05,97688.0
2017-09-08 12:00:00,8.05,8.06,8.04,8.04,89612.0,8.05,8.06,8.04,8.04,89612.0
2017-09-08 12:30:00,8.04,8.05,8.0,8.01,821376.0,8.04,8.05,8.0,8.01,821376.0
2017-09-08 13:00:00,8.01,8.04,8.01,8.04,324244.0,8.01,8.04,8.01,8.04,324244.0
2017-09-08 13:30:00,8.04,8.05,8.04,8.04,122076.0,8.04,8.05,8.04,8.04,122076.0
2017-09-08 14:00:00,8.04,8.06,8.04,8.06,396452.0,8.04,8.06,8.04,8.06,396452.0
2017-09-08 14:30:00,8.06,8.07,8.06,8.07,199076.0,8.06,8.07,8.06,8.07,199076.0
2017-09-08 15:00:00,8.07,8.09,8.07,8.07,608948.0,8.07,8.09,8.07,8.07,608948.0
2017-09-08 15:30:00,8.07,8.09,8.06,8.09,804128.0,8.07,8.09,8.06,8.09,804128.0
2017-09-11 09:30:00,8.18,8.2,8.15,8.19,269752.0,8.18,8.2,8.15,8.19,269752.0
2017-09-11 10:00:00,8.19,8.2,8.14,8.15,241244.0,8.19,8.2,8.14,8.15,241244.0
2017-09-11 10:30:00,8.14,8.15,8.12,8.13,139400.0,8.14,8.15,8.12,8.13,139400.0
2017-09-11 11:00:00,8.13,8.14,8.11,8.12,238920.0,8.13,8.14,8.11,8.12,238920.0
2017-09-11 11:30:00,8.12,8.13,8.1,8.12,153560.0,8.12,8.13,8.1,8.12,153560.0
2017-09-11 12:00:00,8.12,8.13,8.11,8.13,76724.0,8.12,8.13,8.11,8.13,76724.0
2017-09-11 12:30:00,8.13,8.13,8.12,8.13,142524.0,8.13,8.13,8.12,8.13,142524.0
2017-09-11 13:00:00,8.13,8.13,8.13,8.13,127732.0,8.13,8.13,8.13,8.13,127732.0
2017-09-11 13:30:00,8.13,8.13,8.11,8.13,286824.0,8.13,8.13,8.11,8.13,286824.0
2017-09-11 14:00:00,8.13,8.15,8.13,8.15,278984.0,8.13,8.15,8.13,8.15,278984.0
2017-09-11 14:30:00,8.15,8.17,8.15,8.15,235328.0,8.15,8.17,8.15,8.15,235328.0
2017-09-11 15:00:00,8.15,8.15,8.15,8.15,284676.0,8.15,8.15,8.15,8.15,284676.0
2017-09-11 15:30:00,8.15,8.19,8.13,8.15,984996.0,8.15,8.19,8.13,8.15,984996.0
2017-09-12 09:30:00,8.18,8.19,8.13,8.15,320012.0,8.18,8.19,8.13,8.15,320012.0
2017-09-12 10:00:00,8.15,8.17,8.12,8.13,104756.0,8.15,8.17,8.12,8.13,104756.0
2017-09-12 10:30:00,8.13,8.13,8.1,8.1,142408.0,8.13,8.13,8.1,8.1,142408.0
2017-09-12 11:00:00,8.1,8.11,8.06,8.08,178088.0,8.1,8.11,8.06,8.08,178088.0
2017-09-12 11:30:00,8.08,8.1,8.07,8.09,131388.0,8.08,8.1,8.07,8.09,131388.0
2017-09-12 12:00:00,8.09,8.1,8.07,8.1,243580.0,8.09,8.1,8.07,8.1,243580.0
2017-09-12 12:30:00,8.1,8.11,8.07,8.07,250600.0,8.1,8.11,8.07,8.07,250600.0
2017-09-12 13:00:00,8.08,8.08,8.06,8.06,155272.0,8.08,8.08,8.06,8.06,155272.0
2017-09-12 13:30:00,8.06,8.06,7.97,8.06,442308.0,8.06,8.06,7.97,8.06,442308.0
2017-09-12 14:00:00,8.06,8.06,8.03,8.05,704540.0,8.06,8.06,8.03,8.05,704540.0
2017-09-12 14:30:00,8.05,8.08,8.05,8.07,330048.0,8.05,8.08,8.05,8.07,330048.0
2017-09-12 15:00:00,8.07,8.09,8.06,8.09,323520.0,8.07,8.09,8.06,8.09,323520.0
2017-09-12 15:30:00,8.09,8.12,8.08,8.1,887636.0,8.09,8.12,8.08,8.1,887636.0
2017-09-13 09:30:00,8.06,8.15,8.04,8.13,1130488.0,8.06,8.15,8.04,8.13,1130488.0
2017-09-13 10:00:00,8.13,8.19,8.11,8.18,360212.0,8.13,8.19,8.11,8.18,360212.0
2017-09-13 10:30:00,8.18,8.22,8.18,8.22,389420.0,8.18,8.22,8.18,8.22,389420.0
2017-09-13 11:00:00,8.21,8.22,8.18,8.22,331588.0,8.21,8.22,8.18,8.22,331588.0
2017-09-13 11:30:00,8.22,8.25,8.21,8.24,507752.0,8.22,8.25,8.21,8.24,507752.0
2017-09-13 12:00:00,8.24,8.25,8.22,8.24,184408.0,8.24,8.25,8.22,8.24,184408.0
2017-09-13 12:30:00,8.24,8.25,8.23,8.24,125736.0,8.24,8.25,8.23,8.24,125736.0
2017-09-13 13:00:00,8.24,8.24,8.22,8.23,171296.0,8.24,8.24,8.22,8.23,171296.0
2017-09-13 13:30:00,8.23,8.23,8.22,8.22,143784.0,8.23,8.23,8.22,8.22,143784.0
2017-09-13 14:00:00,8.22,8.22,8.21,8.22,213008.0,8.22,8.22,8.21,8.22,213008.0
2017-09-13 14:30:00,8.22,8.22,8.21,8.22,162280.0,8.22,8.22,8.21,8.22,162280.0
2017-09-13 15:00:00,8.22,8.22,8.2,8.2,141808.0,8.22,8.22,8.2,8.2,141808.0
2017-09-13 15:30:00,8.21,8.22,8.2,8.2,852480.0,8.21,8.22,8.2,8.2,852480.0
2017-09-14 09:30:00,8.21,8.21,8.17,8.19,150496.0,8.21,8.21,8.17,8.19,150496.0
2017-09-14 10:00:00,8.19,8.19,8.15,8.15,91648.0,8.19,8.19,8.15,8.15,91648.0
2017-09-14 10:30:00,8.15,8.17,8.14,8.17,98152.0,8.15,8.17,8.14,8.17,98152.0
2017-09-14 11:00:00,8.17,8.18,8.16,8.16,52160.0,8.17,8.18,8.16,8.16,52160.0
2017-09-14 11:30:00,8.16,8.16,8.13,8.15,177004.0,8.16,8.16,8.13,8.15,177004.0
2017-09-14 12:00:00,8.15,8.15,8.12,8.13,100232.0,8.15,8.15,8.12,8.13,100232.0
2017-09-14 12:30:00,8.13,8.13,8.12,8.13,258532.0,8.13,8.13,8.12,8.13,258532.0
2017-09-14 13:00:00,8.13,8.13,8.12,8.12,70708.0,8.13,8.13,8.12,8.12,70708.0
2017-09-14 13:30:00,8.12,8.13,8.11,8.12,90792.0,8.12,8.13,8.11,8.12,90792.0
2017-09-14 14:00:00,8.12,8.12,8.11,8.12,70112.0,8.12,8.12,8.11,8.12,70112.0
2017-09-14 14:30:00,8.12,8.12,8.11,8.11,124980.0,8.12,8.12,8.11,8.11,124980.0
2017-09-14 15:00:00,8.11,8.12,8.11,8.11,177380.0,8.11,8.12,8.11,8.11,177380.0
2017-09-14 15:30:00,8.11,8.12,8.1,8.11,809936.0,8.11,8.12,8.1,8.11,809936.0
2017-09-15 09:30:00,8.1,8.13,8.1,8.11,553128.0,8.1,8.13,8.1,8.11,553128.0
2017-09-15 10:00:00,8.11,8.12,8.1,8.1,451380.0,8.11,8.12,8.1,8.1,451380.0
2017-09-15 10:30:00,8.1,8.15,8.1,8.15,209360.0,8.1,8.15,8.1,8.15,209360.0
2017-09-15 11:00:00,8.14,8.16,8.1,8.13,632396.0,8.14,8.16,8.1,8.13,632396.0
2017-09-15 11:30:00,8.13,8.17,8.13,8.15,163580.0,8.13,8.17,8.13,8.15,163580.0
2017-09-15 12:00:00,8.15,8.17,8.15,8.16,88748.0,8.15,8.17,8.15,8.16,88748.0
2017-09-15 12:30:00,8.16,8.16,8.13,8.14,79020.0,8.16,8.16,8.13,8.14,79020.0
2017-09-15 13:00:00,8.14,8.16,8.13,8.14,149908.0,8.14,8.16,8.13,8.14,149908.0
2017-09-15 13:30:00,8.14,8.15,8.14,8.15,105252.0,8.14,8.15,8.14,8.15,105252.0
2017-09-15 14:00:00,8.15,8.15,8.11,8.13,727580.0,8.15,8.15,8.11,8.13,727580.0
2017-09-15 14:30:00,8.13,8.13,8.12,8.13,156660.0,8.13,8.13,8.12,8.13,156660.0
2017-09-15 15:00:00,8.13,8.13,8.11,8.12,214088.0,8.13,8.13,8.11,8.12,214088.0
2017-09-15 15:30:00,8.12,8.15,8.12,8.13,689596.0,8.12,8.15,8.12,8.13,689596.0
2017-09-18 09:30:00,8.16,8.22,8.15,8.16,450248.0,8.16,8.22,8.15,8.16,450248.0
2017-09-18 10:00:00,8.17,8.24,8.16,8.22,310688.0,8.17,8.24,8.16,8.22,310688.0
2017-09-18 10:30:00,8.22,8.27,8.22,8.24,294728.0,8.22,8.27,8.22,8.24,294728.0
2017-09-18 11:00:00,8.24,8.25,8.22,8.25,361076.0,8.24,8.25,8.22,8.25,361076.0
2017-09-18 11:30:00,8.25,8.27,8.24,8.25,128896.0,8.25,8.27,8.24,8.25,128896.0
2017-09-18 12:00:00,8.25,8.26,8.24,8.24,111212.0,8.25,8.26,8.24,8.24,111212.0
2017-09-18 12:30:00,8.24,8.24,8.21,8.22,359780.0,8.24,8.24,8.21,8.22,359780.0
2017-09-18 13:00:00,8.22,8.24,8.21,8.23,179268.0,8.22,8.24,8.21,8.23,179268.0
2017-09-18 13:30:00,8.23,8.27,8.22,8.26,197180.0,8.23,8.27,8.22,8.26,197180.0
2017-09-18 14:00:00,8.26,8.26,8.24,8.24,191404.0,8.26,8.26,8.24,8.24,191404.0
2017-09-18 14:30:00,8.24,8.25,8.22,8.24,255140.0,8.24,8.25,8.22,8.24,255140.0
2017-09-18 15:00:00,8.24,8.24,8.22,8.23,274340.0,8.24,8.24,8.22,8.23,274340.0
2017-09-18 15:30:00,8.23,8.24,8.21,8.22,905944.0,8.23,8.24,8.21,8.22,905944.0
2017-09-19 09:30:00,8.21,8.24,8.17,8.18,154148.0,8.21,8.24,8.17,8.18,154148.0
2017-09-19 10:00:00,8.18,8.18,8.13,8.15,197744.0,8.18,8.18,8.13,8.15,197744.0
2017-09-19 10:30:00,8.15,8.15,8.1,8.13,186004.0,8.15,8.15,8.1,8.13,186004.0
2017-09-19 11:00:00,8.14,8.14,8.1,8.1,269348.0,8.14,8.14,8.1,8.1,269348.0
2017-09-19 11:30:00,8.1,8.12,8.09,8.1,245792.0,8.1,8.12,8.09,8.1,245792.0
2017-09-19 12:00:00,8.1,8.11,8.09,8.1,194576.0,8.1,8.11,8.09,8.1,194576.0
2017-09-19 12:30:00,8.1,8.1,8.1,8.1,171096.0,8.1,8.1,8.1,8.1,171096.0
2017-09-19 13:00:00,8.1,8.12,8.1,8.11,357268.0,8.1,8.12,8.1,8.11,357268.0
2017-09-19 13:30:00,8.11,8.11,8.07,8.08,811096.0,8.11,8.11,8.07,8.08,811096.0
2017-09-19 14:00:00,8.08,8.12,8.08,8.1,484996.0,8.08,8.12,8.08,8.1,484996.0
2017-09-19 14:30:00,8.1,8.14,8.1,8.11,642092.0,8.1,8.14,8.1,8.11,642092.0
2017-09-19 15:00:00,8.11,8.15,8.1,8.12,1162884.0,8.11,8.15,8.1,8.12,1162884.0
2017-09-19 15:30:00,8.12,8.15,8.11,8.13,1802612.0,8.12,8.15,8.11,8.13,1802612.0
2017-09-20 09:30:00,8.67,8.71,8.33,8.45,1563376.0,8.67,8.71,8.33,8.45,1563376.0
2017-09-20 10:00:00,8.45,8.48,8.4,8.46,741720.0,8.45,8.48,8.4,8.46,741720.0
2017-09-20 10:30:00,8.46,8.54,8.39,8.43,1453836.0,8.46,8.54,8.39,8.43,1453836.0
2017-09-20 11:00:00,8.43,8.48,8.43,8.46,1664612.0,8.43,8.48,8.43,8.46,1664612.0
2017-09-20 11:30:00,8.47,8.49,8.46,8.48,222140.0,8.47,8.49,8.46,8.48,222140.0
2017-09-20 12:00:00,8.48,8.53,8.44,8.45,1434860.0,8.48,8.53,8.44,8.45,1434860.0
2017-09-20 12:30:00,8.45,8.53,8.44,8.51,313808.0,8.45,8.53,8.44,8.51,313808.0
2017-09-20 13:00:00,8.51,8.54,8.48,8.49,238644.0,8.51,8.54,8.48,8.49,238644.0
2017-09-20 13:30:00,8.49,8.5,8.47,8.49,229740.0,8.49,8.5,8.47,8.49,229740.0
2017-09-20 14:00:00,8.49,8.49,8.38,8.4,1249876.0,8.49,8.49,8.38,8.4,1249876.0
2017-09-20 14:30:00,8.4,8.45,8.39,8.44,395036.0,8.4,8.45,8.39,8.44,395036.0
2017-09-20 15:00:00,8.44,8.44,8.42,8.42,552640.0,8.44,8.44,8.42,8.42,552640.0
2017-09-20 15:30:00,8.43,8.47,8.42,8.46,2445828.0,8.43,8.47,8.42,8.46,2445828.0
2017-09-21 09:30:00,8.48,8.55,8.45,8.47,427772.0,8.48,8.55,8.45,8.47,427772.0
2017-09-21 10:00:00,8.47,8.48,8.44,8.46,181428.0,8.47,8.48,8.44,8.46,181428.0
2017-09-21 10:30:00,8.46,8.49,8.44,8.44,218984.0,8.46,8.49,8.44,8.44,218984.0
2017-09-21 11:00:00,8.44,8.48,8.43,8.46,385556.0,8.44,8.48,8.43,8.46,385556.0
2017-09-21 11:30:00,8.46,8.46,8.43,8.43,155920.0,8.46,8.46,8.43,8.43,155920.0
2017-09-21 12:00:00,8.44,8.44,8.42,8.44,135388.0,8.44,8.44,8.42,8.44,135388.0
2017-09-21 12:30:00,8.44,8.46,8.44,8.45,120400.0,8.44,8.46,8.44,8.45,120400.0
2017-09-21 13:00:00,8.45,8.46,8.45,8.46,167096.0,8.45,8.46,8.45,8.46,167096.0
2017-09-21 13:30:00,8.46,8.48,8.46,8.47,225592.0,8.46,8.48,8.46,8.47,225592.0
2017-09-21 14:00:00,8.47,8.47,8.46,8.47,232208.0,8.47,8.47,8.46,8.47,232208.0
2017-09-21 14:30:00,8.47,8.47,8.44,8.46,204040.0,8.47,8.47,8.44,8.46,204040.0
2017-09-21 15:00:00,8.46,8.47,8.46,8.47,226884.0,8.46,8.47,8.46,8.47,226884.0
2017-09-21 15:30:00,8.47,8.47,8.45,8.45,846696.0,8.47,8.47,8.45,8.45,846696.0
2017-09-22 09:30:00,8.45,8.51,8.44,8.49,202168.0,8.45,8.51,8.44,8.49,202168.0
2017-09-22 10:00:00,8.49,8.49,8.46,8.46,158748.0,8.49,8.49,8.46,8.46,158748.0
2017-09-22 10:30:00,8.47,8.48,8.46,8.46,171816.0,8.47,8.48,8.46,8.46,171816.0
2017-09-22 11:00:00,8.47,8.49,8.46,8.47,188964.0,8.47,8.49,8.46,8.47,188964.0
2017-09-22 11:30:00,8.47,8.47,8.43,8.46,147936.0,8.47,8.47,8.43,8.46,147936.0
2017-09-22 12:00:00,8.45,8.47,8.44,8.45,128164.0,8.45,8.47,8.44,8.45,128164.0
2017-09-22 12:30:00,8.45,8.46,8.44,8.45,103028.0,8.45,8.46,8.44,8.45,103028.0
2017-09-22 13:00:00,8.45,8.45,8.43,8.44,110500.0,8.45,8.45,8.43,8.44,110500.0
2017-09-22 13:30:00,8.44,8.44,8.43,8.44,147932.0,8.44,8.44,8.43,8.44,147932.0
2017-09-22 14:00:00,8.44,8.45,8.43,8.44,199216.0,8.44,8.45,8.43,8.44,199216.0
2017-09-22 14:30:00,8.44,8.44,8.43,8.44,129548.0,8.44,8.44,8.43,8.44,129548.0
2017-09-22 15:00:00,8.44,8.45,8.44,8.44,195216.0,8.44,8.45,8.44,8.44,195216.0
2017-09-22 15:30:00,8.44,8.44,8.43,8.44,564444.0,8.44,8.44,8.43,8.44,564444.0
2017-09-25 09:30:00,8.43,8.47,8.43,8.46,314988.0,8.43,8.47,8.43,8.46,314988.0
2017-09-25 10:00:00,8.46,8.49,8.45,8.48,613136.0,8.46,8.49,8.45,8.48,613136.0
2017-09-25 10:30:00,8.48,8.48,8.45,8.46,347412.0,8.48,8.48,8.45,8.46,347412.0
2017-09-25 11:00:00,8.46,8.47,8.44,8.46,214968.0,8.46,8.47,8.44,8.46,214968.0
2017-09-25 11:30:00,8.46,8.47,8.43,8.44,221936.0,8.46,8.47,8.43,8.44,221936.0
2017-09-25 12:00:00,8.44,8.44,8.43,8.44,158108.0,8.44,8.44,8.43,8.44,158108.0
2017-09-25 12:30:00,8.45,8.47,8.44,8.47,139944.0,8.45,8.47,8.44,8.47,139944.0
2017-09-25 13:00:00,8.47,8.47,8.46,8.47,116000.0,8.47,8.47,8.46,8.47,116000.0
2017-09-25 13:30:00,8.46,8.47,8.45,8.46,136772.0,8.46,8.47,8.45,8.46,136772.0
2017-09-25 14:00:00,8.46,8.47,8.46,8.47,177540.0,8.46,8.47,8.46,8.47,177540.0
2017-09-25 14:30:00,8.47,8.49,8.47,8.48,136332.0,8.47,8.49,8.47,8.48,136332.0
2017-09-25 15:00:00,8.48,8.52,8.48,8.51,232336.0,8.48,8.52,8.48,8.51,232336.0
2017-09-25 15:30:00,8.51,8.52,8.5,8.51,576272.0,8.51,8.52,8.5,8.51,576272.0
2017-09-26 09:30:00,8.52,8.59,8.49,8.57,611624.0,8.52,8.59,8.49,8.57,611624.0
2017-09-26 10:00:00,8.57,8.57,8.54,8.55,153744.0,8.57,8.57,8.54,8.55,153744.0
2017-09-26 10:30:00,8.55,8.56,8.54,8.56,213196.0,8.55,8.56,8.54,8.56,213196.0
2017-09-26 11:00:00,8.56,8.59,8.56,8.59,385200.0,8.56,8.59,8.56,8.59,385200.0
2017-09-26 11:30:00,8.59,8.59,8.56,8.57,207212.0,8.59,8.59,8.56,8.57,207212.0
2017-09-26 12:00:00,8.57,8.58,8.56,8.56,174224.0,8.57,8.58,8.56,8.56,174224.0
2017-09-26 12:30:00,8.56,8.56,8.55,8.56,139244.0,8.56,8.56,8.55,8.56,139244.0
2017-09-26 13:00:00,8.56,8.56,8.54,8.55,93400.0,8.56,8.56,8.54,8.55,93400.0
2017-09-26 13:30:00,8.55,8.57,8.54,8.56,124588.0,8.55,8.57,8.54,8.56,124588.0
2017-09-26 14:00:00,8.56,8.58,8.56,8.56,161468.0,8.56,8.58,8.56,8.56,161468.0
2017-09-26 14:30:00,8.56,8.57,8.56,8.56,130768.0,8.56,8.57,8.56,8.56,130768.0
2017-09-26 15:00:00,8.56,8.57,8.56,8.57,172648.0,8.56,8.57,8.56,8.57,172648.0
2017-09-26 15:30:00,8.57,8.57,8.56,8.56,1259588.0,8.57,8.57,8.56,8.56,1259588.0
2017-09-27 09:30:00,8.57,8.63,8.57,8.6,136716.0,8.57,8.63,8.57,8.6,136716.0
2017-09-27 10:00:00,8.6,8.61,8.59,8.6,79328.0,8.6,8.61,8.59,8.6,79328.0
2017-09-27 10:30:00,8.6,8.6,8.56,8.58,151844.0,8.6,8.6,8.56,8.58,151844.0
2017-09-27 11:00:00,8.58,8.61,8.57,8.58,72928.0,8.58,8.61,8.57,8.58,72928.0
2017-09-27 11:30:00,8.57,8.6,8.56,8.57,353116.0,8.57,8.6,8.56,8.57,353116.0
2017-09-27 12:00:00,8.58,8.6,8.57,8.6,61640.0,8.58,8.6,8.57,8.6,61640.0
2017-09-27 12:30:00,8.6,8.62,8.59,8.62,75756.0,8.6,8.62,8.59,8.62,75756.0
2017-09-27 13:00:00,8.62,8.64,8.62,8.63,255904.0,8.62,8.64,8.62,8.63,255904.0
2017-09-27 13:30:00,8.63,8.66,8.63,8.65,107596.0,8.63,8.66,8.63,8.65,107596.0
2017-09-27 14:00:00,8.65,8.66,8.65,8.65,143656.0,8.65,8.66,8.65,8.65,143656.0
2017-09-27 14:30:00,8.65,8.66,8.63,8.65,226376.0,8.65,8.66,8.63,8.65,226376.0
2017-09-27 15:00:00,8.66,8.67,8.65,8.67,197488.0,8.66,8.67,8.65,8.67,197488.0
2017-09-27 15:30:00,8.67,8.68,8.65,8.65,1163840.0,8.67,8.68,8.65,8.65,1163840.0
2017-09-28 09:30:00,8.64,8.65,8.61,8.63,143440.0,8.64,8.65,8.61,8.63,143440.0
2017-09-28 10:00:00,8.63,8.63,8.58,8.59,134468.0,8.63,8.63,8.58,8.59,134468.0
2017-09-28 10:30:00,8.59,8.61,8.58,8.59,322700.0,8.59,8.61,8.58,8.59,322700.0
2017-09-28 11:00:00,8.59,8.6,8.56,8.57,165868.0,8.59,8.6,8.56,8.57,165868.0
2017-09-28 11:30:00,8.57,8.59,8.57,8.59,235636.0,8.57,8.59,8.57,8.59,235636.0
2017-09-28 12:00:00,8.59,8.59,8.58,8.59,71872.0,8.59,8.59,8.58,8.59,71872.0
2017-09-28 12:30:00,8.59,8.6,8.59,8.59,67888.0,8.59,8.6,8.59,8.59,67888.0
2017-09-28 13:00:00,8.59,8.59,8.58,8.59,100508.0,8.59,8.59,8.58,8.59,100508.0
2017-09-28 13:30:00,8.59,8.59,8.57,8.59,929816.0,8.59,8.59,8.57,8.59,929816.0
2017-09-28 14:00:00,8.59,8.59,8.58,8.59,358620.0,8.59,8.59,8.58,8.59,358620.0
2017-09-28 14:30:00,8.59,8.59,8.56,8.57,198960.0,8.59,8.59,8.56,8.57,198960.0
2017-09-28 15:00:00,8.57,8.58,8.56,8.56,239488.0,8.57,8.58,8.56,8.56,239488.0
2017-09-28 15:30:00,8.56,8.58,8.56,8.57,1337892.0,8.56,8.58,8.56,8.57,1337892.0
2017-09-29 09:30:00,8.58,8.65,8.56,8.63,889288.0,8.58,8.65,8.56,8.63,889288.0
2017-09-29 10:00:00,8.63,8.63,8.59,8.6,111876.0,8.63,8.63,8.59,8.6,111876.0
2017-09-29 10:30:00,8.6,8.63,8.6,8.63,70008.0,8.6,8.63,8.6,8.63,70008.0
2017-09-29 11:00:00,8.63,8.64,8.62,8.64,93636.0,8.63,8.64,8.62,8.64,93636.0
2017-09-29 11:30:00,8.64,8.65,8.63,8.65,193592.0,8.64,8.65,8.63,8.65,193592.0
2017-09-29 12:00:00,8.65,8.65,8.63,8.63,267484.0,8.65,8.65,8.63,8.63,267484.0
2017-09-29 12:30:00,8.63,8.63,8.63,8.63,77724.0,8.63,8.63,8.63,8.63,77724.0
2017-09-29 13:00:00,8.63,8.63,8.61,8.61,406812.0,8.63,8.63,8.61,8.61,406812.0
2017-09-29 13:30:00,8.61,8.62,8.61,8.61,122828.0,8.61,8.62,8.61,8.61,122828.0
2017-09-29 14:00:00,8.61,8.62,8.61,8.62,169100.0,8.61,8.62,8.61,8.62,169100.0
2017-09-29 14:30:00,8.62,8.62,8.61,8.61,330800.0,8.62,8.62,8.61,8.61,330800.0
2017-09-29 15:00:00,8.61,8.61,8.6,8.6,225444.0,8.61,8.61,8.6,8.6,225444.0
2017-09-29 15:30:00,8.6,8.61,8.59,8.6,790432.0,8.6,8.61,8.59,8.6,790432.0
2017-10-02 09:30:00,8.62,8.68,8.6,8.68,225060.0,8.62,8.68,8.6,8.68,225060.0
2017-10-02 10:00:00,8.68,8.7,8.66,8.67,107752.0,8.68,8.7,8.66,8.67,107752.0
2017-10-02 10:30:00,8.67,8.67,8.65,8.66,95728.0,8.67,8.67,8.65,8.66,95728.0
2017-10-02 11:00:00,8.66,8.66,8.64,8.65,93960.0,8.66,8.66,8.64,8.65,93960.0
2017-10-02 11:30:00,8.65,8.66,8.63,8.64,122952.0,8.65,8.66,8.63,8.64,122952.0
2017-10-02 12:00:00,8.63,8.64,8.63,8.63,49216.0,8.63,8.64,8.63,8.63,49216.0
2017-10-02 12:30:00,8.63,8.65,8.63,8.65,49224.0,8.63,8.65,8.63,8.65,49224.0
2017-10-02 13:00:00,8.65,8.66,8.65,8.65,59408.0,8.65,8.66,8.65,8.65,59408.0
2017-10-02 13:30:00,8.65,8.65,8.64,8.64,121640.0,8.65,8.65,8.64,8.64,121640.0
2017-10-02 14:00:00,8.63,8.64,8.63,8.64,80800.0,8.63,8.64,8.63,8.64,80800.0
2017-10-02 14:30:00,8.64,8.65,8.63,8.65,64656.0,8.64,8.65,8.63,8.65,64656.0
2017-10-02 15:00:00,8.65,8.65,8.63,8.64,219540.0,8.65,8.65,8.63,8.64,219540.0
2017-10-02 15:30:00,8.64,8.65,8.63,8.64,650920.0,8.64,8.65,8.63,8.64,650920.0
2017-10-03 09:30:00,8.64,8.71,8.64,8.66,454620.0,8.64,8.71,8.64,8.66,454620.0
2017-10-03 10:00:00,8.66,8.68,8.64,8.67,253132.0,8.66,8.68,8.64,8.67,253132.0
2017-10-03 10:30:00,8.67,8.69,8.66,8.68,329148.0,8.67,8.69,8.66,8.68,329148.0
2017-10-03 11:00:00,8.68,8.69,8.67,8.68,102856.0,8.68,8.69,8.67,8.68,102856.0
2017-10-03 11:30:00,8.68,8.68,8.67,8.68,136636.0,8.68,8.68,8.67,8.68,136636.0
2017-10-03 12:00:00,8.68,8.69,8.67,8.68,220744.0,8.68,8.69,8.67,8.68,220744.0
2017-10-03 12:30:00,8.68,8.68,8.67,8.67,89792.0,8.68,8.68,8.67,8.67,89792.0
2017-10-03 13:00:00,8.68,8.68,8.67,8.67,53816.0,8.68,8.68,8.67,8.67,53816.0
2017-10-03 13:30:00,8.67,8.68,8.65,8.65,251320.0,8.67,8.68,8.65,8.65,251320.0
2017-10-03 14:00:00,8.65,8.66,8.65,8.65,164288.0,8.65,8.66,8.65,8.65,164288.0
2017-10-03 14:30:00,8.65,8.66,8.65,8.66,138052.0,8.65,8.66,8.65,8.66,138052.0
2017-10-03 15:00:00,8.66,8.66,8.65,8.66,177140.0,8.66,8.66,8.65,8.66,177140.0
2017-10-03 15:30:00,8.66,8.67,8.64,8.66,1167832.0,8.66,8.67,8.64,8.66,1167832.0
2017-10-04 09:30:00,8.68,8.69,8.63,8.65,217028.0,8.68,8.69,8.63,8.65,217028.0
2017-10-04 10:00:00,8.65,8.67,8.64,8.65,195248.0,8.65,8.67,8.64,8.65,195248.0
2017-10-04 10:30:00,8.66,8.67,8.65,8.65,182052.0,8.66,8.67,8.65,8.65,182052.0
2017-10-04 11:00:00,8.66,8.66,8.65,8.66,346884.0,8.66,8.66,8.65,8.66,346884.0
2017-10-04 11:30:00,8.66,8.69,8.65,8.69,254268.0,8.66,8.69,8.65,8.69,254268.0
2017-10-04 12:00:00,8.69,8.69,8.67,8.67,198876.0,8.69,8.69,8.67,8.67,198876.0
2017-10-04 12:30:00,8.67,8.68,8.66,8.67,145252.0,8.67,8.68,8.66,8.67,145252.0
2017-10-04 13:00:00,8.68,8.68,8.66,8.68,168756.0,8.68,8.68,8.66,8.68,168756.0
2017-10-04 13:30:00,8.68,8.68,8.65,8.66,103884.0,8.68,8.68,8.65,8.66,103884.0
2017-10-04 14:00:00,8.67,8.68,8.66,8.68,86476.0,8.67,8.68,8.66,8.68,86476.0
2017-10-04 14:30:00,8.68,8.69,8.67,8.68,142024.0,8.68,8.69,8.67,8.68,142024.0
2017-10-04 15:00:00,8.68,8.68,8.67,8.67,261664.0,8.68,8.68,8.67,8.67,261664.0
2017-10-04 15:30:00,8.67,8.7,8.67,8.7,893664.0,8.67,8.7,8.67,8.7,893664.0
2017-10-05 09:30:00,8.69,8.72,8.65,8.71,198900.0,8.69,8.72,8.65,8.71,198900.0
2017-10-05 10:00:00,8.71,8.72,8.69,8.71,133104.0,8.71,8.72,8.69,8.71,133104.0
2017-10-05 10:30:00,8.7,8.72,8.69,8.72,122904.0,8.7,8.72,8.69,8.72,122904.0
2017-10-05 11:00:00,8.72,8.73,8.71,8.72,135992.0,8.72,8.73,8.71,8.72,135992.0
2017-10-05 11:30:00,8.72,8.74,8.72,8.74,126600.0,8.72,8.74,8.72,8.74,126600.0
2017-10-05 12:00:00,8.73,8.77,8.73,8.77,456884.0,8.73,8.77,8.73,8.77,456884.0
2017-10-05 12:30:00,8.77,8.79,8.76,8.76,473280.0,8.77,8.79,8.76,8.76,473280.0
2017-10-05 13:00:00,8.76,8.78,8.75,8.77,203432.0,8.76,8.78,8.75,8.77,203432.0
2017-10-05 13:30:00,8.77,8.8,8.77,8.8,406212.0,8.77,8.8,8.77,8.8,406212.0
2017-10-05 14:00:00,8.8,8.8,8.77,8.77,154124.0,8.8,8.8,8.77,8.77,154124.0
2017-10-05 14:30:00,8.77,8.79,8.77,8.77,193004.0,8.77,8.79,8.77,8.77,193004.0
2017-10-05 15:00:00,8.78,8.79,8.77,8.79,238444.0,8.78,8.79,8.77,8.79,238444.0
2017-10-05 15:30:00,8.79,8.82,8.78,8.8,1440220.0,8.79,8.82,8.78,8.8,1440220.0
2017-10-06 09:30:00,8.77,8.81,8.77,8.81,116476.0,8.77,8.81,8.77,8.81,116476.0
2017-10-06 10:00:00,8.81,8.82,8.8,8.81,85396.0,8.81,8.82,8.8,8.81,85396.0
2017-10-06 10:30:00,8.81,8.81,8.79,8.8,78884.0,8.81,8.81,8.79,8.8,78884.0
2017-10-06 11:00:00,8.79,8.79,8.78,8.79,66216.0,8.79,8.79,8.78,8.79,66216.0
2017-10-06 11:30:00,8.79,8.79,8.78,8.78,86244.0,8.79,8.79,8.78,8.78,86244.0
2017-10-06 12:00:00,8.78,8.79,8.78,8.79,76408.0,8.78,8.79,8.78,8.79,76408.0
2017-10-06 12:30:00,8.79,8.8,8.79,8.79,57064.0,8.79,8.8,8.79,8.79,57064.0
2017-10-06 13:00:00,8.79,8.79,8.77,8.78,82500.0,8.79,8.79,8.77,8.78,82500.0
2017-10-06 13:30:00,8.78,8.79,8.77,8.78,67972.0,8.78,8.79,8.77,8.78,67972.0
2017-10-06 14:00:00,8.78,8.79,8.78,8.79,84016.0,8.78,8.79,8.78,8.79,84016.0
2017-10-06 14:30:00,8.79,8.79,8.79,8.79,74940.0,8.79,8.79,8.79,8.79,74940.0
2017-10-06 15:00:00,8.79,8.8,8.78,8.8,130424.0,8.79,8.8,8.78,8.8,130424.0
2017-10-06 15:30:00,8.8,8.81,8.79,8.81,551508.0,8.8,8.81,8.79,8.81,551508.0
2017-10-09 09:30:00,8.84,8.88,8.83,8.84,97480.0,8.84,8.88,8.83,8.84,97480.0
2017-10-09 10:00:00,8.83,8.83,8.81,8.83,68548.0,8.83,8.83,8.81,8.83,68548.0
2017-10-09 10:30:00,8.83,8.83,8.81,8.83,72876.0,8.83,8.83,8.81,8.83,72876.0
2017-10-09 11:00:00,8.83,8.85,8.82,8.85,34404.0,8.83,8.85,8.82,8.85,34404.0
2017-10-09 11:30:00,8.85,8.86,8.85,8.86,59516.0,8.85,8.86,8.85,8.86,59516.0
2017-10-09 12:00:00,8.86,8.88,8.86,8.87,135196.0,8.86,8.88,8.86,8.87,135196.0
2017-10-09 12:30:00,8.87,8.88,8.87,8.88,106504.0,8.87,8.88,8.87,8.88,106504.0
2017-10-09 13:00:00,8.88,8.88,8.87,8.88,139952.0,8.88,8.88,8.87,8.88,139952.0
2017-10-09 13:30:00,8.88,8.88,8.85,8.86,94436.0,8.88,8.88,8.85,8.86,94436.0
2017-10-09 14:00:00,8.86,8.86,8.84,8.84,216392.0,8.86,8.86,8.84,8.84,216392.0
2017-10-09 14:30:00,8.85,8.85,8.83,8.84,100800.0,8.85,8.85,8.83,8.84,100800.0
2017-10-09 15:00:00,8.84,8.84,8.81,8.84,147808.0,8.84,8.84,8.81,8.84,147808.0
2017-10-09 15:30:00,8.83,8.86,8.82,8.85,679184.0,8.83,8.86,8.82,8.85,679184.0
2017-10-10 09:30:00,8.89,8.92,8.87,8.88,144292.0,8.89,8.92,8.87,8.88,144292.0
2017-10-10 10:00:00,8.88,8.9,8.87,8.9,121096.0,8.88,8.9,8.87,8.9,121096.0
2017-10-10 10:30:00,8.9,8.9,8.88,8.9,91108.0,8.9,8.9,8.88,8.9,91108.0
2017-10-10 11:00:00,8.9,8.9,8.88,8.89,65328.0,8.9,8.9,8.88,8.89,65328.0
2017-10-10 11:30:00,8.89,8.9,8.87,8.88,76320.0,8.89,8.9,8.87,8.88,76320.0
2017-10-10 12:00:00,8.88,8.88,8.86,8.88,203328.0,8.88,8.88,8.86,8.88,203328.0
2017-10-10 12:30:00,8.87,8.88,8.87,8.87,97900.0,8.87,8.88,8.87,8.87,97900.0
2017-10-10 13:00:00,8.87,8.87,8.86,8.86,74260.0,8.87,8.87,8.86,8.86,74260.0
2017-10-10 13:30:00,8.87,8.88,8.86,8.88,91124.0,8.87,8.88,8.86,8.88,91124.0
2017-10-10 14:00:00,8.88,8.88,8.87,8.88,71732.0,8.88,8.88,8.87,8.88,71732.0
2017-10-10 14:30:00,8.88,8.9,8.88,8.89,153144.0,8.88,8.9,8.88,8.89,153144.0
2017-10-10 15:00:00,8.89,8.91,8.89,8.9,160980.0,8.89,8.91,8.89,8.9,160980.0
2017-10-10 15:30:00,8.9,8.9,8.88,8.89,710992.0,8.9,8.9,8.88,8.89,710992.0
2017-10-11 09:30:00,8.91,8.94,8.9,8.94,282728.0,8.91,8.94,8.9,8.94,282728.0
2017-10-11 10:00:00,8.94,8.94,8.91,8.93,142108.0,8.94,8.94,8.91,8.93,142108.0
2017-10-11 10:30:00,8.93,8.96,8.92,8.95,304896.0,8.93,8.96,8.92,8.95,304896.0
2017-10-11 11:00:00,8.95,8.96,8.94,8.96,66348.0,8.95,8.96,8.94,8.96,66348.0
2017-10-11 11:30:00,8.96,8.96,8.94,8.94,92736.0,8.96,8.96,8.94,8.94,92736.0
2017-10-11 12:00:00,8.94,8.95,8.94,8.95,87064.0,8.94,8.95,8.94,8.95,87064.0
2017-10-11 12:30:00,8.95,8.97,8.95,8.96,159296.0,8.95,8.97,8.95,8.96,159296.0
2017-10-11 13:00:00,8.96,8.96,8.94,8.95,93792.0,8.96,8.96,8.94,8.95,93792.0
2017-10-11 13:30:00,8.95,8.95,8.94,8.95,120472.0,8.95,8.95,8.94,8.95,120472.0
2017-10-11 14:00:00,8.95,8.96,8.94,8.95,74328.0,8.95,8.96,8.94,8.95,74328.0
2017-10-11 14:30:00,8.95,8.95,8.95,8.95,72896.0,8.95,8.95,8.95,8.95,72896.0
2017-10-11 15:00:00,8.95,8.96,8.94,8.95,240492.0,8.95,8.96,8.94,8.95,240492.0
2017-10-11 15:30:00,8.95,8.96,8.94,8.96,1096304.0,8.95,8.96,8.94,8.96,1096304.0
2017-10-12 09:30:00,8.97,8.98,8.94,8.97,121332.0,8.97,8.98,8.94,8.97,121332.0
2017-10-12 10:00:00,8.97,9.01,8.97,9.01,130756.0,8.97,9.01,8.97,9.01,130756.0
2017-10-12 10:30:00,9.01,9.03,9.0,9.02,167548.0,9.01,9.03,9.0,9.02,167548.0
2017-10-12 11:00:00,9.01,9.05,9.01,9.05,142416.0,9.01,9.05,9.01,9.05,142416.0
2017-10-12 11:30:00,9.05,9.06,9.04,9.06,368032.0,9.05,9.06,9.04,9.06,368032.0
2017-10-12 12:00:00,9.05,9.06,9.05,9.05,185468.0,9.05,9.06,9.05,9.05,185468.0
2017-10-12 12:30:00,9.05,9.06,9.01,9.03,204656.0,9.05,9.06,9.01,9.03,204656.0
2017-10-12 13:00:00,9.03,9.05,9.03,9.03,130608.0,9.03,9.05,9.03,9.03,130608.0
2017-10-12 13:30:00,9.03,9.04,9.01,9.02,101468.0,9.03,9.04,9.01,9.02,101468.0
2017-10-12 14:00:00,9.02,9.05,9.02,9.04,160580.0,9.02,9.05,9.02,9.04,160580.0
2017-10-12 14:30:00,9.04,9.05,9.02,9.02,56856.0,9.04,9.05,9.02,9.02,56856.0
2017-10-12 15:00:00,9.02,9.04,9.02,9.03,131244.0,9.02,9.04,9.02,9.03,131244.0
2017-10-12 15:30:00,9.03,9.03,9.02,9.03,410508.0,9.03,9.03,9.02,9.03,410508.0
2017-10-13 09:30:00,9.04,9.06,9.04,9.04,165936.0,9.04,9.06,9.04,9.04,165936.0
2017-10-13 10:00:00,9.04,9.07,9.04,9.06,328600.0,9.04,9.07,9.04,9.06,328600.0
2017-10-13 10:30:00,9.06,9.09,9.04,9.09,487364.0,9.06,9.09,9.04,9.09,487364.0
2017-10-13 11:00:00,9.09,9.11,9.07,9.1,278856.0,9.09,9.11,9.07,9.1,278856.0
2017-10-13 11:30:00,9.1,9.1,9.06,9.08,279236.0,9.1,9.1,9.06,9.08,279236.0
2017-10-13 12:00:00,9.08,9.09,9.08,9.08,183832.0,9.08,9.09,9.08,9.08,183832.0
2017-10-13 12:30:00,9.08,9.08,9.06,9.07,100760.0,9.08,9.08,9.06,9.07,100760.0
2017-10-13 13:00:00,9.07,9.08,9.06,9.07,61112.0,9.07,9.08,9.06,9.07,61112.0
2017-10-13 13:30:00,9.07,9.11,9.07,9.07,260228.0,9.07,9.11,9.07,9.07,260228.0
2017-10-13 14:00:00,9.08,9.08,9.07,9.08,122320.0,9.08,9.08,9.07,9.08,122320.0
2017-10-13 14:30:00,9.08,9.1,9.08,9.1,173740.0,9.08,9.1,9.08,9.1,173740.0
2017-10-13 15:00:00,9.09,9.1,9.08,9.09,738076.0,9.09,9.1,9.08,9.09,738076.0
2017-10-13 15:30:00,9.09,9.09,9.07,9.08,433844.0,9.09,9.09,9.07,9.08,433844.0
2017-10-16 09:30:00,9.1,9.13,9.04,9.05,133248.0,9.1,9.13,9.04,9.05,133248.0
2017-10-16 10:00:00,9.05,9.08,9.02,9.03,113760.0,9.05,9.08,9.02,9.03,113760.0
2017-10-16 10:30:00,9.03,9.05,9.03,9.04,107136.0,9.03,9.05,9.03,9.04,107136.0
2017-10-16 11:00:00,9.04,9.06,9.04,9.05,111800.0,9.04,9.06,9.04,9.05,111800.0
2017-10-16 11:30:00,9.06,9.06,9.05,9.06,112384.0,9.06,9.06,9.05,9.06,112384.0
2017-10-16 12:00:00,9.06,9.06,9.05,9.06,101160.0,9.06,9.06,9.05,9.06,101160.0
2017-10-16 12:30:00,9.06,9.06,9.05,9.06,79096.0,9.06,9.06,9.05,9.06,79096.0
2017-10-16 13:00:00,9.06,9.06,9.05,9.05,142884.0,9.06,9.06,9.05,9.05,142884.0
2017-10-16 13:30:00,9.05,9.06,9.04,9.05,128720.0,9.05,9.06,9.04,9.05,128720.0
2017-10-16 14:00:00,9.05,9.06,9.05,9.06,157004.0,9.05,9.06,9.05,9.06,157004.0
2017-10-16 14:30:00,9.06,9.06,9.05,9.06,151856.0,9.06,9.06,9.05,9.06,151856.0
2017-10-16 15:00:00,9.06,9.07,9.06,9.07,173032.0,9.06,9.07,9.06,9.07,173032.0
2017-10-16 15:30:00,9.07,9.08,9.06,9.06,488084.0,9.07,9.08,9.06,9.06,488084.0
2017-10-17 09:30:00,9.04,9.09,9.04,9.08,309336.0,9.04,9.09,9.04,9.08,309336.0
2017-10-17 10:00:00,9.08,9.09,9.06,9.07,212512.0,9.08,9.09,9.06,9.07,212512.0
2017-10-17 10:30:00,9.07,9.08,9.07,9.07,71724.0,9.07,9.08,9.07,9.07,71724.0
2017-10-17 11:00:00,9.07,9.09,9.07,9.09,108076.0,9.07,9.09,9.07,9.09,108076.0
2017-10-17 11:30:00,9.09,9.12,9.09,9.12,181656.0,9.09,9.12,9.09,9.12,181656.0
2017-10-17 12:00:00,9.12,9.13,9.11,9.11,90052.0,9.12,9.13,9.11,9.11,90052.0
2017-10-17 12:30:00,9.1,9.12,9.1,9.11,77196.0,9.1,9.12,9.1,9.11,77196.0
2017-10-17 13:00:00,9.11,9.11,9.1,9.1,64656.0,9.11,9.11,9.1,9.1,64656.0
2017-10-17 13:30:00,9.1,9.1,9.08,9.08,93324.0,9.1,9.1,9.08,9.08,93324.0
2017-10-17 14:00:00,9.08,9.1,9.08,9.1,79792.0,9.08,9.1,9.08,9.1,79792.0
2017-10-17 14:30:00,9.1,9.1,9.09,9.1,73032.0,9.1,9.1,9.09,9.1,73032.0
2017-10-17 15:00:00,9.1,9.1,9.08,9.09,188748.0,9.1,9.1,9.08,9.09,188748.0
2017-10-17 15:30:00,9.08,9.11,9.08,9.1,400528.0,9.08,9.11,9.08,9.1,400528.0
2017-10-18 09:30:00,9.13,9.16,9.11,9.13,104576.0,9.13,9.16,9.11,9.13,104576.0
2017-10-18 10:00:00,9.13,9.15,9.09,9.09,131692.0,9.13,9.15,9.09,9.09,131692.0
2017-10-18 10:30:00,9.09,9.11,9.09,9.1,142200.0,9.09,9.11,9.09,9.1,142200.0
2017-10-18 11:00:00,9.1,9.11,9.09,9.1,123544.0,9.1,9.11,9.09,9.1,123544.0
2017-10-18 11:30:00,9.1,9.1,9.1,9.1,138412.0,9.1,9.1,9.1,9.1,138412.0
2017-10-18 12:00:00,9.1,9.11,9.09,9.1,168356.0,9.1,9.11,9.09,9.1,168356.0
2017-10-18 12:30:00,9.1,9.11,9.1,9.11,95732.0,9.1,9.11,9.1,9.11,95732.0
2017-10-18 13:00:00,9.11,9.13,9.1,9.12,741812.0,9.11,9.13,9.1,9.12,741812.0
2017-10-18 13:30:00,9.12,9.13,9.12,9.13,104628.0,9.12,9.13,9.12,9.13,104628.0
2017-10-18 14:00:00,9.13,9.15,9.13,9.13,176784.0,9.13,9.15,9.13,9.13,176784.0
2017-10-18 14:30:00,9.13,9.15,9.13,9.13,154764.0,9.13,9.15,9.13,9.13,154764.0
2017-10-18 15:00:00,9.13,9.14,9.13,9.13,200772.0,9.13,9.14,9.13,9.13,200772.0
2017-10-18 15:30:00,9.13,9.13,9.11,9.11,447572.0,9.13,9.13,9.11,9.11,447572.0
2017-10-19 09:30:00,9.08,9.11,9.05,9.11,387756.0,9.08,9.11,9.05,9.11,387756.0
2017-10-19 10:00:00,9.11,9.12,9.06,9.07,271100.0,9.11,9.12,9.06,9.07,271100.0
2017-10-19 10:30:00,9.07,9.09,9.07,9.09,193136.0,9.07,9.09,9.07,9.09,193136.0
2017-10-19 11:00:00,9.09,9.11,9.09,9.09,99332.0,9.09,9.11,9.09,9.09,99332.0
2017-10-19 11:30:00,9.09,9.09,9.06,9.06,85756.0,9.09,9.09,9.06,9.06,85756.0
2017-10-19 12:00:00,9.06,9.06,9.05,9.06,53216.0,9.06,9.06,9.05,9.06,53216.0
2017-10-19 12:30:00,9.06,9.06,9.05,9.06,76808.0,9.06,9.06,9.05,9.06,76808.0
2017-10-19 13:00:00,9.06,9.09,9.06,9.09,128088.0,9.06,9.09,9.06,9.09,128088.0
2017-10-19 13:30:00,9.1,9.1,9.08,9.09,55204.0,9.1,9.1,9.08,9.09,55204.0
2017-10-19 14:00:00,9.08,9.09,9.08,9.09,68560.0,9.08,9.09,9.08,9.09,68560.0
2017-10-19 14:30:00,9.09,9.1,9.09,9.1,64920.0,9.09,9.1,9.09,9.1,64920.0
2017-10-19 15:00:00,9.1,9.1,9.09,9.09,106756.0,9.1,9.1,9.09,9.09,106756.0
2017-10-19 15:30:00,9.09,9.11,9.08,9.11,499320.0,9.09,9.11,9.08,9.11,499320.0
2017-10-20 09:30:00,9.15,9.15,9.08,9.11,162444.0,9.15,9.15,9.08,9.11,162444.0
2017-10-20 10:00:00,9.1,9.11,9.06,9.07,149556.0,9.1,9.11,9.06,9.07,149556.0
2017-10-20 10:30:00,9.07,9.08,9.06,9.08,142496.0,9.07,9.08,9.06,9.08,142496.0
2017-10-20 11:00:00,9.08,9.09,9.07,9.09,97332.0,9.08,9.09,9.07,9.09,97332.0
2017-10-20 11:30:00,9.09,9.11,9.09,9.1,73204.0,9.09,9.11,9.09,9.1,73204.0
2017-10-20 12:00:00,9.1,9.11,9.09,9.1,244616.0,9.1,9.11,9.09,9.1,244616.0
2017-10-20 12:30:00,9.1,9.11,9.09,9.1,99192.0,9.1,9.11,9.09,9.1,99192.0
2017-10-20 13:00:00,9.11,9.11,9.1,9.11,67676.0,9.11,9.11,9.1,9.11,67676.0
2017-10-20 13:30:00,9.11,9.13,9.1,9.11,125932.0,9.11,9.13,9.1,9.11,125932.0
2017-10-20 14:00:00,9.11,9.12,9.1,9.12,146012.0,9.11,9.12,9.1,9.12,146012.0
2017-10-20 14:30:00,9.12,9.12,9.11,9.11,152724.0,9.12,9.12,9.11,9.11,152724.0
2017-10-20 15:00:00,9.11,9.11,9.1,9.11,204356.0,9.11,9.11,9.1,9.11,204356.0
2017-10-20 15:30:00,9.1,9.12,9.09,9.12,688744.0,9.1,9.12,9.09,9.12,688744.0
2017-10-23 09:30:00,9.13,9.15,9.11,9.11,98244.0,9.13,9.15,9.11,9.11,98244.0
2017-10-23 10:00:00,9.11,9.12,9.09,9.1,101736.0,9.11,9.12,9.09,9.1,101736.0
2017-10-23 10:30:00,9.1,9.1,9.08,9.09,106144.0,9.1,9.1,9.08,9.09,106144.0
2017-10-23 11:00:00,9.09,9.1,9.08,9.09,104612.0,9.09,9.1,9.08,9.09,104612.0
2017-10-23 11:30:00,9.09,9.11,9.09,9.1,245768.0,9.09,9.11,9.09,9.1,245768.0
2017-10-23 12:00:00,9.09,9.09,9.07,9.07,169844.0,9.09,9.09,9.07,9.07,169844.0
2017-10-23 12:30:00,9.07,9.09,9.06,9.09,148952.0,9.07,9.09,9.06,9.09,148952.0
2017-10-23 13:00:00,9.09,9.09,9.06,9.06,131776.0,9.09,9.09,9.06,9.06,131776.0
2017-10-23 13:30:00,9.06,9.06,9.05,9.06,140216.0,9.06,9.06,9.05,9.06,140216.0
2017-10-23 14:00:00,9.06,9.06,9.05,9.06,138024.0,9.06,9.06,9.05,9.06,138024.0
2017-10-23 14:30:00,9.06,9.07,9.05,9.06,196436.0,9.06,9.07,9.05,9.06,196436.0
2017-10-23 15:00:00,9.06,9.07,9.05,9.05,131168.0,9.06,9.07,9.05,9.05,131168.0
2017-10-23 15:30:00,9.05,9.06,9.02,9.04,810864.0,9.05,9.06,9.02,9.04,810864.0
2017-10-24 09:30:00,9.04,9.08,9.04,9.04,154136.0,9.04,9.08,9.04,9.04,154136.0
2017-10-24 10:00:00,9.04,9.06,9.04,9.04,92004.0,9.04,9.06,9.04,9.04,92004.0
2017-10-24 10:30:00,9.04,9.04,9.03,9.03,67360.0,9.04,9.04,9.03,9.03,67360.0
2017-10-24 11:00:00,9.03,9.05,9.03,9.05,122716.0,9.03,9.05,9.03,9.05,122716.0
2017-10-24 11:30:00,9.05,9.06,9.05,9.05,57440.0,9.05,9.06,9.05,9.05,57440.0
2017-10-24 12:00:00,9.05,9.05,9.04,9.05,57192.0,9.05,9.05,9.04,9.05,57192.0
2017-10-24 12:30:00,9.05,9.05,9.03,9.04,104028.0,9.05,9.05,9.03,9.04,104028.0
2017-10-24 13:00:00,9.04,9.04,9.03,9.04,60160.0,9.04,9.04,9.03,9.04,60160.0
2017-10-24 13:30:00,9.03,9.04,9.03,9.04,50296.0,9.03,9.04,9.03,9.04,50296.0
2017-10-24 14:00:00,9.04,9.06,9.03,9.06,85724.0,9.04,9.06,9.03,9.06,85724.0
2017-10-24 14:30:00,9.06,9.06,9.04,9.04,94756.0,9.06,9.06,9.04,9.04,94756.0
2017-10-24 15:00:00,9.04,9.05,9.03,9.03,124220.0,9.04,9.05,9.03,9.03,124220.0
2017-10-24 15:30:00,9.03,9.05,9.03,9.04,443112.0,9.03,9.05,9.03,9.04,443112.0
2017-10-25 09:30:00,9.03,9.06,9.02,9.03,64012.0,9.03,9.06,9.02,9.03,64012.0
2017-10-25 10:00:00,9.03,9.05,9.03,9.05,32520.0,9.03,9.05,9.03,9.05,32520.0
2017-10-25 10:30:00,9.06,9.06,9.01,9.02,60288.0,9.06,9.06,9.01,9.02,60288.0
2017-10-25 11:00:00,9.02,9.02,8.98,9.0,90912.0,9.02,9.02,8.98,9.0,90912.0
2017-10-25 11:30:00,9.0,9.01,8.97,8.99,89988.0,9.0,9.01,8.97,8.99,89988.0
2017-10-25 12:00:00,8.99,8.99,8.95,8.96,91784.0,8.99,8.99,8.95,8.96,91784.0
2017-10-25 12:30:00,8.96,8.98,8.96,8.97,51296.0,8.96,8.98,8.96,8.97,51296.0
2017-10-25 13:00:00,8.97,8.99,8.97,8.99,43428.0,8.97,8.99,8.97,8.99,43428.0
2017-10-25 13:30:00,8.99,9.0,8.98,8.99,96304.0,8.99,9.0,8.98,8.99,96304.0
2017-10-25 14:00:00,8.99,9.01,8.99,9.0,106624.0,8.99,9.01,8.99,9.0,106624.0
2017-10-25 14:30:00,9.0,9.0,8.98,8.98,132380.0,9.0,9.0,8.98,8.98,132380.0
2017-10-25 15:00:00,8.98,8.98,8.97,8.97,327388.0,8.98,8.98,8.97,8.97,327388.0
2017-10-25 15:30:00,8.97,8.98,8.93,8.94,1121264.0,8.97,8.98,8.93,8.94,1121264.0
2017-10-26 09:30:00,8.96,8.97,8.93,8.97,118560.0,8.96,8.97,8.93,8.97,118560.0
2017-10-26 10:00:00,8.97,8.97,8.95,8.97,137432.0,8.97,8.97,8.95,8.97,137432.0
2017-10-26 10:30:00,8.97,9.0,8.97,8.99,109300.0,8.97,9.0,8.97,8.99,109300.0
2017-10-26 11:00:00,8.99,9.0,8.97,8.97,138968.0,8.99,9.0,8.97,8.97,138968.0
2017-10-26 11:30:00,8.97,8.98,8.96,8.97,268756.0,8.97,8.98,8.96,8.97,268756.0
2017-10-26 12:00:00,8.97,8.97,8.96,8.97,166612.0,8.97,8.97,8.96,8.97,166612.0
2017-10-26 12:30:00,8.97,8.97,8.94,8.95,163624.0,8.97,8.97,8.94,8.95,163624.0
2017-10-26 13:00:00,8.95,9.03,8.94,9.01,479492.0,8.95,9.03,8.94,9.01,479492.0
2017-10-26 13:30:00,9.01,9.01,8.97,9.0,328980.0,9.01,9.01,8.97,9.0,328980.0
2017-10-26 14:00:00,9.0,9.02,8.99,8.99,184012.0,9.0,9.02,8.99,8.99,184012.0
2017-10-26 14:30:00,8.99,9.01,8.99,9.01,267296.0,8.99,9.01,8.99,9.01,267296.0
2017-10-26 15:00:00,9.01,9.03,8.99,9.0,496288.0,9.01,9.03,8.99,9.0,496288.0
2017-10-26 15:30:00,9.0,9.01,8.97,8.98,1379944.0,9.0,9.01,8.97,8.98,1379944.0
2017-10-27 09:30:00,8.97,8.98,8.93,8.93,91908.0,8.97,8.98,8.93,8.93,91908.0
2017-10-27 10:00:00,8.94,8.95,8.91,8.92,89304.0,8.94,8.95,8.91,8.92,89304.0
2017-10-27 10:30:00,8.92,8.92,8.9,8.91,126620.0,8.92,8.92,8.9,8.91,126620.0
2017-10-27 11:00:00,8.91,8.92,8.9,8.91,117456.0,8.91,8.92,8.9,8.91,117456.0
2017-10-27 11:30:00,8.91,8.93,8.91,8.91,89940.0,8.91,8.93,8.91,8.91,89940.0
2017-10-27 12:00:00,8.91,8.92,8.9,8.92,100268.0,8.91,8.92,8.9,8.92,100268.0
2017-10-27 12:30:00,8.92,8.96,8.92,8.95,110756.0,8.92,8.96,8.92,8.95,110756.0
2017-10-27 13:00:00,8.96,8.99,8.95,8.97,665736.0,8.96,8.99,8.95,8.97,665736.0
2017-10-27 13:30:00,8.97,8.99,8.96,8.96,360088.0,8.97,8.99,8.96,8.96,360088.0
2017-10-27 14:00:00,8.97,8.99,8.96,8.97,193988.0,8.97,8.99,8.96,8.97,193988.0
2017-10-27 14:30:00,8.97,8.98,8.95,8.96,252552.0,8.97,8.98,8.95,8.96,252552.0
2017-10-27 15:00:00,8.97,8.98,8.96,8.98,387360.0,8.97,8.98,8.96,8.98,387360.0
2017-10-27 15:30:00,8.98,8.98,8.96,8.97,867228.0,8.98,8.98,8.96,8.97,867228.0
2017-10-30 09:30:00,8.96,8.98,8.94,8.97,87272.0,8.96,8.98,8.94,8.97,87272.0
2017-10-30 10:00:00,8.97,8.99,8.96,8.98,60340.0,8.97,8.99,8.96,8.98,60340.0
2017-10-30 10:30:00,8.98,9.01,8.96,9.0,265588.0,8.98,9.01,8.96,9.0,265588.0
2017-10-30 11:00:00,9.0,9.01,8.99,9.0,166620.0,9.0,9.01,8.99,9.0,166620.0
2017-10-30 11:30:00,9.0,9.01,8.99,8.99,74580.0,9.0,9.01,8.99,8.99,74580.0
2017-10-30 12:00:00,8.99,8.99,8.97,8.99,75064.0,8.99,8.99,8.97,8.99,75064.0
2017-10-30 12:30:00,8.99,8.99,8.97,8.99,81104.0,8.99,8.99,8.97,8.99,81104.0
2017-10-30 13:00:00,8.99,9.0,8.99,8.99,57164.0,8.99,9.0,8.99,8.99,57164.0
2017-10-30 13:30:00,8.98,8.99,8.97,8.97,69784.0,8.98,8.99,8.97,8.97,69784.0
2017-10-30 14:00:00,8.97,8.99,8.97,8.98,85692.0,8.97,8.99,8.97,8.98,85692.0
2017-10-30 14:30:00,8.97,9.0,8.97,8.99,146224.0,8.97,9.0,8.97,8.99,146224.0
2017-10-30 15:00:00,8.99,9.01,8.99,9.01,327944.0,8.99,9.01,8.99,9.01,327944.0
2017-10-30 15:30:00,9.01,9.02,9.01,9.01,514052.0,9.01,9.02,9.01,9.01,514052.0
2017-10-31 09:30:00,9.01,9.09,9.01,9.06,267828.0,9.01,9.09,9.01,9.06,267828.0
2017-10-31 10:00:00,9.06,9.08,9.06,9.07,199700.0,9.06,9.08,9.06,9.07,199700.0
2017-10-31 10:30:00,9.07,9.08,9.01,9.05,485236.0,9.07,9.08,9.01,9.05,485236.0
2017-10-31 11:00:00,9.05,9.07,9.02,9.06,477544.0,9.05,9.07,9.02,9.06,477544.0
2017-10-31 11:30:00,9.06,9.09,9.05,9.09,431740.0,9.06,9.09,9.05,9.09,431740.0
2017-10-31 12:00:00,9.09,9.1,9.09,9.1,68536.0,9.09,9.1,9.09,9.1,68536.0
2017-10-31 12:30:00,9.1,9.12,9.1,9.11,175008.0,9.1,9.12,9.1,9.11,175008.0
2017-10-31 13:00:00,9.11,9.12,9.1,9.11,156336.0,9.11,9.12,9.1,9.11,156336.0
2017-10-31 13:30:00,9.11,9.12,9.1,9.12,98172.0,9.11,9.12,9.1,9.12,98172.0
2017-10-31 14:00:00,9.11,9.12,9.1,9.1,558232.0,9.11,9.12,9.1,9.1,558232.0
2017-10-31 14:30:00,9.1,9.11,9.1,9.11,189232.0,9.1,9.11,9.1,9.11,189232.0
2017-10-31 15:00:00,9.11,9.12,9.1,9.11,148340.0,9.11,9.12,9.1,9.11,148340.0
2017-10-31 15:30:00,9.1,9.11,9.07,9.07,791212.0,9.1,9.11,9.07,9.07,791212.0
2017-11-01 09:30:00,9.1,9.19,9.08,9.17,256436.0,9.1,9.19,9.08,9.17,256436.0
2017-11-01 10:00:00,9.17,9.19,9.14,9.14,184912.0,9.17,9.19,9.14,9.14,184912.0
2017-11-01 10:30:00,9.14,9.14,9.1,9.12,204392.0,9.14,9.14,9.1,9.12,204392.0
2017-11-01 11:00:00,9.12,9.12,9.09,9.09,51564.0,9.12,9.12,9.09,9.09,51564.0
2017-11-01 11:30:00,9.08,9.08,9.05,9.07,147124.0,9.08,9.08,9.05,9.07,147124.0
2017-11-01 12:00:00,9.07,9.08,9.06,9.07,57380.0,9.07,9.08,9.06,9.07,57380.0
2017-11-01 12:30:00,9.07,9.09,9.07,9.07,100620.0,9.07,9.09,9.07,9.07,100620.0
2017-11-01 13:00:00,9.06,9.07,9.03,9.05,232520.0,9.06,9.07,9.03,9.05,232520.0
2017-11-01 13:30:00,9.05,9.06,9.02,9.05,146684.0,9.05,9.06,9.02,9.05,146684.0
2017-11-01 14:00:00,9.05,9.05,9.01,9.03,258628.0,9.05,9.05,9.01,9.03,258628.0
2017-11-01 14:30:00,9.03,9.03,8.99,8.99,393164.0,9.03,9.03,8.99,8.99,393164.0
2017-11-01 15:00:00,8.99,9.0,8.97,8.98,585016.0,8.99,9.0,8.97,8.98,585016.0
2017-11-01 15:30:00,8.98,8.99,8.96,8.96,888768.0,8.98,8.99,8.96,8.96,888768.0
2017-11-02 09:30:00,8.96,9.01,8.95,9.0,161140.0,8.96,9.01,8.95,9.0,161140.0
2017-11-02 10:00:00,9.0,9.0,8.95,8.99,107128.0,9.0,9.0,8.95,8.99,107128.0
2017-11-02 10:30:00,9.0,9.03,8.98,9.03,213544.0,9.0,9.03,8.98,9.03,213544.0
2017-11-02 11:00:00,9.03,9.05,9.03,9.04,133676.0,9.03,9.05,9.03,9.04,133676.0
2017-11-02 11:30:00,9.04,9.06,9.04,9.05,147780.0,9.04,9.06,9.04,9.05,147780.0
2017-11-02 12:00:00,9.05,9.08,9.05,9.08,110724.0,9.05,9.08,9.05,9.08,110724.0
2017-11-02 12:30:00,9.08,9.09,9.07,9.09,65296.0,9.08,9.09,9.07,9.09,65296.0
2017-11-02 13:00:00,9.09,9.11,9.09,9.1,92928.0,9.09,9.11,9.09,9.1,92928.0
2017-11-02 13:30:00,9.1,9.1,9.09,9.1,130952.0,9.1,9.1,9.09,9.1,130952.0
2017-11-02 14:00:00,9.1,9.11,9.09,9.11,155996.0,9.1,9.11,9.09,9.11,155996.0
2017-11-02 14:30:00,9.11,9.13,9.11,9.13,185832.0,9.11,9.13,9.11,9.13,185832.0
2017-11-02 15:00:00,9.13,9.15,9.13,9.14,321708.0,9.13,9.15,9.13,9.14,321708.0
2017-11-02 15:30:00,9.14,9.16,9.13,9.13,708156.0,9.14,9.16,9.13,9.13,708156.0
2017-11-03 09:30:00,9.13,9.13,9.1,9.1,76740.0,9.13,9.13,9.1,9.1,76740.0
2017-11-03 10:00:00,9.11,9.12,9.09,9.1,73248.0,9.11,9.12,9.09,9.1,73248.0
2017-11-03 10:30:00,9.11,9.15,9.11,9.13,112456.0,9.11,9.15,9.11,9.13,112456.0
2017-11-03 11:00:00,9.13,9.13,9.11,9.12,89316.0,9.13,9.13,9.11,9.12,89316.0
2017-11-03 11:30:00,9.12,9.13,9.12,9.13,72192.0,9.12,9.13,9.12,9.13,72192.0
2017-11-03 12:00:00,9.13,9.14,9.12,9.14,137988.0,9.13,9.14,9.12,9.14,137988.0
2017-11-03 12:30:00,9.14,9.15,9.13,9.15,68380.0,9.14,9.15,9.13,9.15,68380.0
2017-11-03 13:00:00,9.15,9.15,9.14,9.15,106308.0,9.15,9.15,9.14,9.15,106308.0
2017-11-03 13:30:00,9.15,9.15,9.14,9.14,89764.0,9.15,9.15,9.14,9.14,89764.0
2017-11-03 14:00:00,9.15,9.15,9.13,9.13,260132.0,9.15,9.15,9.13,9.13,260132.0
2017-11-03 14:30:00,9.13,9.13,9.1,9.11,233748.0,9.13,9.13,9.1,9.11,233748.0
2017-11-03 15:00:00,9.11,9.11,9.09,9.09,275228.0,9.11,9.11,9.09,9.09,275228.0
2017-11-03 15:30:00,9.1,9.11,9.09,9.1,642432.0,9.1,9.11,9.09,9.1,642432.0
2017-11-06 09:30:00,9.07,9.09,9.04,9.07,180912.0,9.07,9.09,9.04,9.07,180912.0
2017-11-06 10:00:00,9.07,9.08,9.06,9.06,117944.0,9.07,9.08,9.06,9.06,117944.0
2017-11-06 10:30:00,9.06,9.08,9.04,9.05,160936.0,9.06,9.08,9.04,9.05,160936.0
2017-11-06 11:00:00,9.05,9.05,9.03,9.03,174092.0,9.05,9.05,9.03,9.03,174092.0
2017-11-06 11:30:00,9.04,9.05,9.03,9.04,158360.0,9.04,9.05,9.03,9.04,158360.0
2017-11-06 12:00:00,9.04,9.04,9.03,9.04,82872.0,9.04,9.04,9.03,9.04,82872.0
2017-11-06 12:30:00,9.04,9.05,9.03,9.04,131868.0,9.04,9.05,9.03,9.04,131868.0
2017-11-06 13:00:00,9.04,9.05,9.04,9.04,130216.0,9.04,9.05,9.04,9.04,130216.0
2017-11-06 13:30:00,9.04,9.05,9.03,9.04,149504.0,9.04,9.05,9.03,9.04,149504.0
2017-11-06 14:00:00,9.04,9.05,9.02,9.04,236700.0,9.04,9.05,9.02,9.04,236700.0
2017-11-06 14:30:00,9.04,9.04,9.02,9.04,135148.0,9.04,9.04,9.02,9.04,135148.0
2017-11-06 15:00:00,9.04,9.06,9.03,9.06,246520.0,9.04,9.06,9.03,9.06,246520.0
2017-11-06 15:30:00,9.06,9.06,9.05,9.05,533496.0,9.06,9.06,9.05,9.05,533496.0
2017-11-07 09:30:00,9.05,9.06,9.02,9.04,111936.0,9.05,9.06,9.02,9.04,111936.0
2017-11-07 10:00:00,9.05,9.05,8.99,8.99,182668.0,9.05,9.05,8.99,8.99,182668.0
2017-11-07 10:30:00,9.0,9.0,8.97,8.97,85576.0,9.0,9.0,8.97,8.97,85576.0
2017-11-07 11:00:00,8.98,8.99,8.97,8.97,220152.0,8.98,8.99,8.97,8.97,220152.0
2017-11-07 11:30:00,8.97,8.98,8.94,8.95,120232.0,8.97,8.98,8.94,8.95,120232.0
2017-11-07 12:00:00,8.95,8.96,8.93,8.95,301716.0,8.95,8.96,8.93,8.95,301716.0
2017-11-07 12:30:00,8.95,8.97,8.94,8.97,101620.0,8.95,8.97,8.94,8.97,101620.0
2017-11-07 13:00:00,8.97,8.97,8.95,8.95,147212.0,8.97,8.97,8.95,8.95,147212.0
2017-11-07 13:30:00,8.95,8.96,8.94,8.94,131868.0,8.95,8.96,8.94,8.94,131868.0
2017-11-07 14:00:00,8.94,8.94,8.91,8.92,247060.0,8.94,8.94,8.91,8.92,247060.0
2017-11-07 14:30:00,8.92,8.94,8.91,8.93,345136.0,8.92,8.94,8.91,8.93,345136.0
2017-11-07 15:00:00,8.93,8.94,8.93,8.94,174864.0,8.93,8.94,8.93,8.94,174864.0
2017-11-07 15:30:00,8.93,8.95,8.93,8.94,659664.0,8.93,8.95,8.93,8.94,659664.0
2017-11-08 09:30:00,8.9,8.96,8.88,8.95,513516.0,8.9,8.96,8.88,8.95,513516.0
2017-11-08 10:00:00,8.95,8.96,8.89,8.9,95412.0,8.95,8.96,8.89,8.9,95412.0
2017-11-08 10:30:00,8.89,8.92,8.89,8.9,123168.0,8.89,8.92,8.89,8.9,123168.0
2017-11-08 11:00:00,8.9,8.95,8.89,8.94,398104.0,8.9,8.95,8.89,8.94,398104.0
2017-11-08 11:30:00,8.94,8.97,8.94,8.97,207268.0,8.94,8.97,8.94,8.97,207268.0
2017-11-08 12:00:00,8.97,8.99,8.95,8.99,260756.0,8.97,8.99,8.95,8.99,260756.0
2017-11-08 12:30:00,8.99,9.01,8.98,9.01,109292.0,8.99,9.01,8.98,9.01,109292.0
2017-11-08 13:00:00,9.01,9.01,8.98,8.98,129216.0,9.01,9.01,8.98,8.98,129216.0
2017-11-08 13:30:00,8.98,8.98,8.96,8.96,144440.0,8.98,8.98,8.96,8.96,144440.0
2017-11-08 14:00:00,8.96,8.97,8.96,8.97,136964.0,8.96,8.97,8.96,8.97,136964.0
2017-11-08 14:30:00,8.97,8.97,8.95,8.97,216200.0,8.97,8.97,8.95,8.97,216200.0
2017-11-08 15:00:00,8.97,8.97,8.96,8.97,281464.0,8.97,8.97,8.96,8.97,281464.0
2017-11-08 15:30:00,8.97,8.99,8.96,8.97,596040.0,8.97,8.99,8.96,8.97,596040.0
2017-11-09 09:30:00,8.93,8.94,8.9,8.91,255152.0,8.93,8.94,8.9,8.91,255152.0
2017-11-09 10:00:00,8.91,8.94,8.9,8.92,125704.0,8.91,8.94,8.9,8.92,125704.0
2017-11-09 10:30:00,8.92,8.93,8.9,8.93,173396.0,8.92,8.93,8.9,8.93,173396.0
2017-11-09 11:00:00,8.93,8.93,8.9,8.91,280236.0,8.93,8.93,8.9,8.91,280236.0
2017-11-09 11:30:00,8.9,8.93,8.89,8.9,251532.0,8.9,8.93,8.89,8.9,251532.0
2017-11-09 12:00:00,8.89,8.89,8.87,8.87,204188.0,8.89,8.89,8.87,8.87,204188.0
2017-11-09 12:30:00,8.87,8.88,8.85,8.88,122704.0,8.87,8.88,8.85,8.88,122704.0
2017-11-09 13:00:00,8.88,8.9,8.87,8.9,82108.0,8.88,8.9,8.87,8.9,82108.0
2017-11-09 13:30:00,8.9,8.91,8.89,8.9,94416.0,8.9,8.91,8.89,8.9,94416.0
2017-11-09 14:00:00,8.9,8.91,8.89,8.9,134816.0,8.9,8.91,8.89,8.9,134816.0
2017-11-09 14:30:00,8.9,8.91,8.88,8.9,309728.0,8.9,8.91,8.88,8.9,309728.0
2017-11-09 15:00:00,8.89,8.91,8.88,8.91,164744.0,8.89,8.91,8.88,8.91,164744.0
2017-11-09 15:30:00,8.9,8.92,8.9,8.91,290276.0,8.9,8.92,8.9,8.91,290276.0
2017-11-10 09:30:00,8.86,8.9,8.83,8.89,148652.0,8.86,8.9,8.83,8.89,148652.0
2017-11-10 10:00:00,8.89,8.91,8.88,8.91,154724.0,8.89,8.91,8.88,8.91,154724.0
2017-11-10 10:30:00,8.9,8.9,8.87,8.88,169920.0,8.9,8.9,8.87,8.88,169920.0
2017-11-10 11:00:00,8.88,8.9,8.88,8.89,182400.0,8.88,8.9,8.88,8.89,182400.0
2017-11-10 11:30:00,8.89,8.9,8.89,8.9,165588.0,8.89,8.9,8.89,8.9,165588.0
2017-11-10 12:00:00,8.9,8.91,8.89,8.9,147048.0,8.9,8.91,8.89,8.9,147048.0
2017-11-10 12:30:00,8.9,8.9,8.9,8.9,169936.0,8.9,8.9,8.9,8.9,169936.0
2017-11-10 13:00:00,8.9,8.9,8.89,8.9,125656.0,8.9,8.9,8.89,8.9,125656.0
2017-11-10 13:30:00,8.9,8.92,8.9,8.92,103532.0,8.9,8.92,8.9,8.92,103532.0
2017-11-10 14:00:00,8.92,8.96,8.92,8.96,254644.0,8.92,8.96,8.92,8.96,254644.0
2017-11-10 14:30:00,8.96,8.97,8.95,8.97,300316.0,8.96,8.97,8.95,8.97,300316.0
2017-11-10 15:00:00,8.97,8.97,8.96,8.97,193540.0,8.97,8.97,8.96,8.97,193540.0
2017-11-10 15:30:00,8.97,8.97,8.96,8.96,754660.0,8.97,8.97,8.96,8.96,754660.0
2017-11-13 09:30:00,8.94,8.96,8.93,8.94,104972.0,8.94,8.96,8.93,8.94,104972.0
2017-11-13 10:00:00,8.95,8.97,8.93,8.96,73952.0,8.95,8.97,8.93,8.96,73952.0
2017-11-13 10:30:00,8.96,8.96,8.94,8.95,72936.0,8.96,8.96,8.94,8.95,72936.0
2017-11-13 11:00:00,8.96,8.98,8.95,8.97,209000.0,8.96,8.98,8.95,8.97,209000.0
2017-11-13 11:30:00,8.97,9.0,8.97,8.99,91984.0,8.97,9.0,8.97,8.99,91984.0
2017-11-13 12:00:00,8.99,9.0,8.99,8.99,82360.0,8.99,9.0,8.99,8.99,82360.0
2017-11-13 12:30:00,8.99,8.99,8.97,8.98,55336.0,8.99,8.99,8.97,8.98,55336.0
2017-11-13 13:00:00,8.98,8.98,8.97,8.97,65952.0,8.98,8.98,8.97,8.97,65952.0
2017-11-13 13:30:00,8.97,8.99,8.97,8.99,107640.0,8.97,8.99,8.97,8.99,107640.0
2017-11-13 14:00:00,8.99,8.99,8.97,8.97,70712.0,8.99,8.99,8.97,8.97,70712.0
2017-11-13 14:30:00,8.97,8.99,8.97,8.99,133756.0,8.97,8.99,8.97,8.99,133756.0
2017-11-13 15:00:00,8.99,8.99,8.97,8.98,111884.0,8.99,8.99,8.97,8.98,111884.0
2017-11-13 15:30:00,8.98,8.98,8.96,8.97,331984.0,8.98,8.98,8.96,8.97,331984.0
2017-11-14 09:30:00,8.93,9.0,8.91,8.98,120052.0,8.93,9.0,8.91,8.98,120052.0
2017-11-14 10:00:00,8.98,8.99,8.96,8.98,136144.0,8.98,8.99,8.96,8.98,136144.0
2017-11-14 10:30:00,8.98,8.98,8.95,8.96,167096.0,8.98,8.98,8.95,8.96,167096.0
2017-11-14 11:00:00,8.96,8.97,8.96,8.96,61972.0,8.96,8.97,8.96,8.96,61972.0
2017-11-14 11:30:00,8.96,8.97,8.95,8.96,91668.0,8.96,8.97,8.95,8.96,91668.0
2017-11-14 12:00:00,8.96,8.97,8.96,8.96,79156.0,8.96,8.97,8.96,8.96,79156.0
2017-11-14 12:30:00,8.96,8.97,8.94,8.94,117240.0,8.96,8.97,8.94,8.94,117240.0
2017-11-14 13:00:00,8.94,8.97,8.94,8.96,112236.0,8.94,8.97,8.94,8.96,112236.0
2017-11-14 13:30:00,8.96,8.97,8.95,8.96,106572.0,8.96,8.97,8.95,8.96,106572.0
2017-11-14 14:00:00,8.97,8.98,8.96,8.98,132616.0,8.97,8.98,8.96,8.98,132616.0
2017-11-14 14:30:00,8.98,8.98,8.96,8.97,160508.0,8.98,8.98,8.96,8.97,160508.0
2017-11-14 15:00:00,8.97,8.97,8.97,8.97,114444.0,8.97,8.97,8.97,8.97,114444.0
2017-11-14 15:30:00,8.97,8.98,8.97,8.97,373360.0,8.97,8.98,8.97,8.97,373360.0
2017-11-15 09:30:00,8.95,8.96,8.91,8.95,259052.0,8.95,8.96,8.91,8.95,259052.0
2017-11-15 10:00:00,8.94,8.98,8.93,8.96,187588.0,8.94,8.98,8.93,8.96,187588.0
2017-11-15 10:30:00,8.96,8.99,8.96,8.98,101412.0,8.96,8.99,8.96,8.98,101412.0
2017-11-15 11:00:00,8.98,9.0,8.97,9.0,130112.0,8.98,9.0,8.97,9.0,130112.0
2017-11-15 11:30:00,8.99,9.02,8.99,9.0,276212.0,8.99,9.02,8.99,9.0,276212.0
2017-11-15 12:00:00,9.0,9.0,8.97,8.98,56816.0,9.0,9.0,8.97,8.98,56816.0
2017-11-15 12:30:00,8.98,9.01,8.98,9.0,147196.0,8.98,9.01,8.98,9.0,147196.0
2017-11-15 13:00:00,9.0,9.01,8.99,9.0,118056.0,9.0,9.01,8.99,9.0,118056.0
2017-11-15 13:30:00,9.0,9.0,8.99,8.99,54240.0,9.0,9.0,8.99,8.99,54240.0
2017-11-15 14:00:00,8.99,9.01,8.99,8.99,105924.0,8.99,9.01,8.99,8.99,105924.0
2017-11-15 14:30:00,9.0,9.01,8.99,8.99,186244.0,9.0,9.01,8.99,8.99,186244.0
2017-11-15 15:00:00,8.99,9.01,8.99,9.0,139436.0,8.99,9.01,8.99,9.0,139436.0
2017-11-15 15:30:00,9.0,9.01,8.99,8.99,479088.0,9.0,9.01,8.99,8.99,479088.0
2017-11-16 09:30:00,9.01,9.02,8.98,8.99,363308.0,9.01,9.02,8.98,8.99,363308.0
2017-11-16 10:00:00,8.99,9.0,8.96,8.97,400872.0,8.99,9.0,8.96,8.97,400872.0
2017-11-16 10:30:00,8.97,8.99,8.96,8.97,250064.0,8.97,8.99,8.96,8.97,250064.0
2017-11-16 11:00:00,8.97,8.98,8.97,8.98,126024.0,8.97,8.98,8.97,8.98,126024.0
2017-11-16 11:30:00,8.99,9.0,8.98,8.99,118676.0,8.99,9.0,8.98,8.99,118676.0
2017-11-16 12:00:00,8.99,8.99,8.98,8.99,135920.0,8.99,8.99,8.98,8.99,135920.0
2017-11-16 12:30:00,8.99,9.0,8.99,8.99,137032.0,8.99,9.0,8.99,8.99,137032.0
2017-11-16 13:00:00,8.99,9.01,8.99,9.0,180768.0,8.99,9.01,8.99,9.0,180768.0
2017-11-16 13:30:00,9.0,9.01,8.99,9.0,153220.0,9.0,9.01,8.99,9.0,153220.0
2017-11-16 14:00:00,9.0,9.01,8.99,9.01,235800.0,9.0,9.01,8.99,9.01,235800.0
2017-11-16 14:30:00,9.0,9.0,8.99,8.99,472980.0,9.0,9.0,8.99,8.99,472980.0
2017-11-16 15:00:00,8.99,9.0,8.98,8.99,376636.0,8.99,9.0,8.98,8.99,376636.0
2017-11-16 15:30:00,8.99,8.99,8.98,8.99,705468.0,8.99,8.99,8.98,8.99,705468.0
2017-11-17 09:30:00,8.97,8.97,8.89,8.9,287000.0,8.97,8.97,8.89,8.9,287000.0
2017-11-17 10:00:00,8.9,8.92,8.89,8.89,202220.0,8.9,8.92,8.89,8.89,202220.0
2017-11-17 10:30:00,8.89,8.91,8.88,8.9,125060.0,8.89,8.91,8.88,8.9,125060.0
2017-11-17 11:00:00,8.9,8.9,8.86,8.87,211292.0,8.9,8.9,8.86,8.87,211292.0
2017-11-17 11:30:00,8.87,8.89,8.86,8.88,167680.0,8.87,8.89,8.86,8.88,167680.0
2017-11-17 12:00:00,8.88,8.89,8.87,8.88,191820.0,8.88,8.89,8.87,8.88,191820.0
2017-11-17 12:30:00,8.88,8.89,8.87,8.89,135252.0,8.88,8.89,8.87,8.89,135252.0
2017-11-17 13:00:00,8.88,8.9,8.88,8.88,225544.0,8.88,8.9,8.88,8.88,225544.0
2017-11-17 13:30:00,8.89,8.89,8.87,8.87,227776.0,8.89,8.89,8.87,8.87,227776.0
2017-11-17 14:00:00,8.87,8.88,8.87,8.87,276444.0,8.87,8.88,8.87,8.87,276444.0
2017-11-17 14:30:00,8.87,8.89,8.86,8.89,428800.0,8.87,8.89,8.86,8.89,428800.0
2017-11-17 15:00:00,8.89,8.91,8.88,8.91,760268.0,8.89,8.91,8.88,8.91,760268.0
2017-11-17 15:30:00,8.91,8.91,8.88,8.89,769400.0,8.91,8.91,8.88,8.89,769400.0
2017-11-20 09:30:00,8.89,8.99,8.89,8.98,532156.0,8.89,8.99,8.89,8.98,532156.0
2017-11-20 10:00:00,8.98,9.02,8.96,9.01,415504.0,8.98,9.02,8.96,9.01,415504.0
2017-11-20 10:30:00,9.01,9.05,9.01,9.04,334872.0,9.01,9.05,9.01,9.04,334872.0
2017-11-20 11:00:00,9.04,9.09,9.04,9.09,434556.0,9.04,9.09,9.04,9.09,434556.0
2017-11-20 11:30:00,9.09,9.11,9.09,9.11,212720.0,9.09,9.11,9.09,9.11,212720.0
2017-11-20 12:00:00,9.1,9.11,9.09,9.1,199552.0,9.1,9.11,9.09,9.1,199552.0
2017-11-20 12:30:00,9.1,9.12,9.1,9.12,174152.0,9.1,9.12,9.1,9.12,174152.0
2017-11-20 13:00:00,9.12,9.13,9.12,9.13,209428.0,9.12,9.13,9.12,9.13,209428.0
2017-11-20 13:30:00,9.13,9.13,9.12,9.12,143504.0,9.13,9.13,9.12,9.12,143504.0
2017-11-20 14:00:00,9.12,9.13,9.09,9.11,308488.0,9.12,9.13,9.09,9.11,308488.0
2017-11-20 14:30:00,9.11,9.12,9.08,9.09,360232.0,9.11,9.12,9.08,9.09,360232.0
2017-11-20 15:00:00,9.09,9.1,9.06,9.06,349088.0,9.09,9.1,9.06,9.06,349088.0
2017-11-20 15:30:00,9.07,9.08,9.06,9.08,813280.0,9.07,9.08,9.06,9.08,813280.0
2017-11-21 09:30:00,9.15,9.18,9.06,9.09,279044.0,9.15,9.18,9.06,9.09,279044.0
2017-11-21 10:00:00,9.09,9.16,9.08,9.12,440048.0,9.09,9.16,9.08,9.12,440048.0
2017-11-21 10:30:00,9.12,9.18,9.11,9.17,467636.0,9.12,9.18,9.11,9.17,467636.0
2017-11-21 11:00:00,9.17,9.17,9.12,9.13,257720.0,9.17,9.17,9.12,9.13,257720.0
2017-11-21 11:30:00,9.13,9.15,9.12,9.15,211112.0,9.13,9.15,9.12,9.15,211112.0
2017-11-21 12:00:00,9.15,9.15,9.14,9.15,244192.0,9.15,9.15,9.14,9.15,244192.0
2017-11-21 12:30:00,9.15,9.15,9.15,9.15,149740.0,9.15,9.15,9.15,9.15,149740.0
2017-11-21 13:00:00,9.15,9.17,9.14,9.15,258568.0,9.15,9.17,9.14,9.15,258568.0
2017-11-21 13:30:00,9.15,9.16,9.15,9.15,307240.0,9.15,9.16,9.15,9.15,307240.0
2017-11-21 14:00:00,9.15,9.17,9.15,9.16,366176.0,9.15,9.17,9.15,9.16,366176.0
2017-11-21 14:30:00,9.16,9.16,9.15,9.16,305352.0,9.16,9.16,9.15,9.16,305352.0
2017-11-21 15:00:00,9.16,9.18,9.16,9.17,463980.0,9.16,9.18,9.16,9.17,463980.0
2017-11-21 15:30:00,9.17,9.18,9.15,9.18,1721112.0,9.17,9.18,9.15,9.18,1721112.0
2017-11-22 09:30:00,9.66,10.11,9.66,10.1,2524216.0,9.66,10.11,9.66,10.1,2524216.0
2017-11-22 10:00:00,10.1,10.2,10.04,10.17,1434144.0,10.1,10.2,10.04,10.17,1434144.0
2017-11-22 10:30:00,10.17,10.24,10.15,10.2,2029076.0,10.17,10.24,10.15,10.2,2029076.0
2017-11-22 11:00:00,10.2,10.21,10.04,10.1,987868.0,10.2,10.21,10.04,10.1,987868.0
2017-11-22 11:30:00,10.09,10.12,9.94,10.07,616180.0,10.09,10.12,9.94,10.07,616180.0
2017-11-22 12:00:00,10.07,10.1,10.03,10.07,367252.0,10.07,10.1,10.03,10.07,367252.0
2017-11-22 12:30:00,10.07,10.13,10.06,10.12,548372.0,10.07,10.13,10.06,10.12,548372.0
2017-11-22 13:00:00,10.12,10.14,10.11,10.12,550440.0,10.12,10.14,10.11,10.12,550440.0
2017-11-22 13:30:00,10.12,10.2,10.12,10.18,525060.0,10.12,10.2,10.12,10.18,525060.0
2017-11-22 14:00:00,10.18,10.21,10.18,10.2,514416.0,10.18,10.21,10.18,10.2,514416.0
2017-11-22 14:30:00,10.2,10.28,10.18,10.28,717088.0,10.2,10.28,10.18,10.28,717088.0
2017-11-22 15:00:00,10.28,10.33,10.28,10.31,783748.0,10.28,10.33,10.28,10.31,783748.0
2017-11-22 15:30:00,10.31,10.35,10.25,10.25,2046720.0,10.31,10.35,10.25,10.25,2046720.0
2017-11-24 09:30:00,10.29,10.44,10.27,10.43,836684.0,10.29,10.44,10.27,10.43,836684.0
2017-11-24 10:00:00,10.42,10.44,10.36,10.38,412016.0,10.42,10.44,10.36,10.38,412016.0
2017-11-24 10:30:00,10.38,10.46,10.38,10.44,402544.0,10.38,10.46,10.38,10.44,402544.0
2017-11-24 11:00:00,10.44,10.5,10.44,10.49,341560.0,10.44,10.5,10.44,10.49,341560.0
2017-11-24 11:30:00,10.49,10.57,10.49,10.56,529968.0,10.49,10.57,10.49,10.56,529968.0
2017-11-24 12:00:00,10.57,10.58,10.54,10.56,494584.0,10.57,10.58,10.54,10.56,494584.0
2017-11-24 12:30:00,10.56,10.63,10.55,10.62,1214216.0,10.56,10.63,10.55,10.62,1214216.0
2017-11-27 09:30:00,10.66,10.7,10.54,10.57,429124.0,10.66,10.7,10.54,10.57,429124.0
2017-11-27 10:00:00,10.58,10.59,10.53,10.56,396276.0,10.58,10.59,10.53,10.56,396276.0
2017-11-27 10:30:00,10.56,10.56,10.52,10.56,397380.0,10.56,10.56,10.52,10.56,397380.0
2017-11-27 11:00:00,10.56,10.56,10.52,10.52,459412.0,10.56,10.56,10.52,10.52,459412.0
2017-11-27 11:30:00,10.53,10.54,10.49,10.52,581444.0,10.53,10.54,10.49,10.52,581444.0
2017-11-27 12:00:00,10.52,10.55,10.51,10.51,354212.0,10.52,10.55,10.51,10.51,354212.0
2017-11-27 12:30:00,10.51,10.52,10.47,10.5,272180.0,10.51,10.52,10.47,10.5,272180.0
2017-11-27 13:00:00,10.5,10.52,10.48,10.49,242364.0,10.5,10.52,10.48,10.49,242364.0
2017-11-27 13:30:00,10.49,10.51,10.49,10.5,283392.0,10.49,10.51,10.49,10.5,283392.0
2017-11-27 14:00:00,10.5,10.5,10.48,10.5,366508.0,10.5,10.5,10.48,10.5,366508.0
2017-11-27 14:30:00,10.5,10.51,10.49,10.51,414320.0,10.5,10.51,10.49,10.51,414320.0
2017-11-27 15:00:00,10.51,10.51,10.47,10.47,575992.0,10.51,10.51,10.47,10.47,575992.0
2017-11-27 15:30:00,10.47,10.47,10.44,10.44,1556648.0,10.47,10.47,10.44,10.44,1556648.0
2017-11-28 09:30:00,10.45,10.49,10.45,10.45,526112.0,10.45,10.49,10.45,10.45,526112.0
2017-11-28 10:00:00,10.45,10.47,10.41,10.42,302800.0,10.45,10.47,10.41,10.42,302800.0
2017-11-28 10:30:00,10.42,10.45,10.41,10.43,493820.0,10.42,10.45,10.41,10.43,493820.0
2017-11-28 11:00:00,10.43,10.44,10.41,10.42,267540.0,10.43,10.44,10.41,10.42,267540.0
2017-11-28 11:30:00,10.42,10.44,10.42,10.43,257076.0,10.42,10.44,10.42,10.43,257076.0
2017-11-28 12:00:00,10.43,10.43,10.4,10.4,316560.0,10.43,10.43,10.4,10.4,316560.0
2017-11-28 12:30:00,10.4,10.42,10.38,10.41,234220.0,10.4,10.42,10.38,10.41,234220.0
2017-11-28 13:00:00,10.41,10.42,10.39,10.4,238808.0,10.41,10.42,10.39,10.4,238808.0
2017-11-28 13:30:00,10.4,10.41,10.37,10.37,194684.0,10.4,10.41,10.37,10.37,194684.0
2017-11-28 14:00:00,10.37,10.4,10.37,10.38,353268.0,10.37,10.4,10.37,10.38,353268.0
2017-11-28 14:30:00,10.39,10.42,10.38,10.4,333652.0,10.39,10.42,10.38,10.4,333652.0
2017-11-28 15:00:00,10.4,10.47,10.4,10.45,747832.0,10.4,10.47,10.4,10.45,747832.0
2017-11-28 15:30:00,10.45,10.47,10.44,10.45,1076860.0,10.45,10.47,10.44,10.45,1076860.0
2017-11-29 09:30:00,10.46,10.49,10.43,10.48,199296.0,10.46,10.49,10.43,10.48,199296.0
2017-11-29 10:00:00,10.49,10.51,10.35,10.35,354516.0,10.49,10.51,10.35,10.35,354516.0
2017-11-29 10:30:00,10.36,10.4,10.33,10.38,320688.0,10.36,10.4,10.33,10.38,320688.0
2017-11-29 11:00:00,10.38,10.43,10.38,10.43,119096.0,10.38,10.43,10.38,10.43,119096.0
2017-11-29 11:30:00,10.43,10.45,10.42,10.42,138476.0,10.43,10.45,10.42,10.42,138476.0
2017-11-29 12:00:00,10.42,10.47,10.42,10.46,139464.0,10.42,10.47,10.42,10.46,139464.0
2017-11-29 12:30:00,10.46,10.49,10.46,10.49,229084.0,10.46,10.49,10.46,10.49,229084.0
2017-11-29 13:00:00,10.49,10.52,10.48,10.5,174808.0,10.49,10.52,10.48,10.5,174808.0
2017-11-29 13:30:00,10.5,10.51,10.49,10.49,136748.0,10.5,10.51,10.49,10.49,136748.0
2017-11-29 14:00:00,10.49,10.56,10.49,10.56,365788.0,10.49,10.56,10.49,10.56,365788.0
2017-11-29 14:30:00,10.56,10.56,10.53,10.55,531300.0,10.56,10.56,10.53,10.55,531300.0
2017-11-29 15:00:00,10.55,10.56,10.51,10.53,610860.0,10.55,10.56,10.51,10.53,610860.0
2017-11-29 15:30:00,10.53,10.56,10.52,10.53,1973228.0,10.53,10.56,10.52,10.53,1973228.0
2017-11-30 09:30:00,10.57,10.69,10.53,10.69,265612.0,10.57,10.69,10.53,10.69,265612.0
2017-11-30 10:00:00,10.69,10.74,10.66,10.71,224768.0,10.69,10.74,10.66,10.71,224768.0
2017-11-30 10:30:00,10.71,10.71,10.65,10.68,246180.0,10.71,10.71,10.65,10.68,246180.0
2017-11-30 11:00:00,10.68,10.77,10.68,10.76,238628.0,10.68,10.77,10.68,10.76,238628.0
2017-11-30 11:30:00,10.76,10.78,10.75,10.76,200796.0,10.76,10.78,10.75,10.76,200796.0
2017-11-30 12:00:00,10.76,10.78,10.74,10.74,214884.0,10.76,10.78,10.74,10.74,214884.0
2017-11-30 12:30:00,10.74,10.77,10.73,10.75,269300.0,10.74,10.77,10.73,10.75,269300.0
2017-11-30 13:00:00,10.76,10.76,10.72,10.72,220636.0,10.76,10.76,10.72,10.72,220636.0
2017-11-30 13:30:00,10.73,10.74,10.71,10.72,417448.0,10.73,10.74,10.71,10.72,417448.0
2017-11-30 14:00:00,10.72,10.74,10.7,10.73,452436.0,10.72,10.74,10.7,10.73,452436.0
2017-11-30 14:30:00,10.73,10.74,10.72,10.74,309324.0,10.73,10.74,10.72,10.74,309324.0
2017-11-30 15:00:00,10.74,10.75,10.72,10.73,408728.0,10.74,10.75,10.72,10.73,408728.0
2017-11-30 15:30:00,10.74,10.8,10.72,10.79,1312432.0,10.74,10.8,10.72,10.79,1312432.0
2017-12-01 09:30:00,10.78,10.85,10.7,10.71,261532.0,10.78,10.85,10.7,10.71,261532.0
2017-12-01 10:00:00,10.71,10.76,10.67,10.73,246428.0,10.71,10.76,10.67,10.73,246428.0
2017-12-01 10:30:00,10.73,10.76,10.69,10.7,241044.0,10.73,10.76,10.69,10.7,241044.0
2017-12-01 11:00:00,10.7,10.71,10.58,10.59,395052.0,10.7,10.71,10.58,10.59,395052.0
2017-12-01 11:30:00,10.58,10.65,10.42,10.64,750968.0,10.58,10.65,10.42,10.64,750968.0
2017-12-01 12:00:00,10.64,10.73,10.61,10.71,325572.0,10.64,10.73,10.61,10.71,325572.0
2017-12-01 12:30:00,10.71,10.74,10.69,10.73,151468.0,10.71,10.74,10.69,10.73,151468.0
2017-12-01 13:00:00,10.72,10.76,10.72,10.73,295792.0,10.72,10.76,10.72,10.73,295792.0
2017-12-01 13:30:00,10.73,10.76,10.72,10.72,153984.0,10.73,10.76,10.72,10.72,153984.0
2017-12-01 14:00:00,10.72,10.76,10.72,10.75,306096.0,10.72,10.76,10.72,10.75,306096.0
2017-12-01 14:30:00,10.75,10.76,10.72,10.75,603252.0,10.75,10.76,10.72,10.75,603252.0
2017-12-01 15:00:00,10.74,10.75,10.72,10.73,368880.0,10.74,10.75,10.72,10.73,368880.0
2017-12-01 15:30:00,10.73,10.76,10.73,10.75,897912.0,10.73,10.76,10.73,10.75,897912.0
2017-12-04 09:30:00,10.83,10.88,10.82,10.83,269364.0,10.83,10.88,10.82,10.83,269364.0
2017-12-04 10:00:00,10.84,10.88,10.83,10.86,209432.0,10.84,10.88,10.83,10.86,209432.0
2017-12-04 10:30:00,10.87,10.93,10.85,10.87,245284.0,10.87,10.93,10.85,10.87,245284.0
2017-12-04 11:00:00,10.87,10.89,10.85,10.88,107176.0,10.87,10.89,10.85,10.88,107176.0
2017-12-04 11:30:00,10.88,10.9,10.87,10.88,141740.0,10.88,10.9,10.87,10.88,141740.0
2017-12-04 12:00:00,10.87,10.87,10.8,10.82,194724.0,10.87,10.87,10.8,10.82,194724.0
2017-12-04 12:30:00,10.82,10.82,10.8,10.81,135208.0,10.82,10.82,10.8,10.81,135208.0
2017-12-04 13:00:00,10.81,10.82,10.77,10.77,205756.0,10.81,10.82,10.77,10.77,205756.0
2017-12-04 13:30:00,10.77,10.8,10.74,10.77,471556.0,10.77,10.8,10.74,10.77,471556.0
2017-12-04 14:00:00,10.77,10.77,10.74,10.75,388708.0,10.77,10.77,10.74,10.75,388708.0
2017-12-04 14:30:00,10.75,10.76,10.73,10.76,483780.0,10.75,10.76,10.73,10.76,483780.0
2017-12-04 15:00:00,10.76,10.78,10.74,10.74,416712.0,10.76,10.78,10.74,10.74,416712.0
2017-12-04 15:30:00,10.74,10.77,10.73,10.74,1056076.0,10.74,10.77,10.73,10.74,1056076.0
2017-12-05 09:30:00,10.77,10.81,10.65,10.8,378884.0,10.77,10.81,10.65,10.8,378884.0
2017-12-05 10:00:00,10.81,10.81,10.78,10.79,181600.0,10.81,10.81,10.78,10.79,181600.0
2017-12-05 10:30:00,10.79,10.86,10.79,10.85,873864.0,10.79,10.86,10.79,10.85,873864.0
2017-12-05 11:00:00,10.85,10.93,10.85,10.9,233316.0,10.85,10.93,10.85,10.9,233316.0
2017-12-05 11:30:00,10.9,10.92,10.87,10.87,188644.0,10.9,10.92,10.87,10.87,188644.0
2017-12-05 12:00:00,10.87,10.88,10.84,10.85,271044.0,10.87,10.88,10.84,10.85,271044.0
2017-12-05 12:30:00,10.85,10.85,10.82,10.84,483360.0,10.85,10.85,10.82,10.84,483360.0
2017-12-05 13:00:00,10.84,10.86,10.83,10.86,161104.0,10.84,10.86,10.83,10.86,161104.0
2017-12-05 13:30:00,10.86,10.86,10.84,10.85,273380.0,10.86,10.86,10.84,10.85,273380.0
2017-12-05 14:00:00,10.85,10.86,10.84,10.86,200764.0,10.85,10.86,10.84,10.86,200764.0
2017-12-05 14:30:00,10.86,10.86,10.82,10.83,390316.0,10.86,10.86,10.82,10.83,390316.0
2017-12-05 15:00:00,10.83,10.87,10.82,10.86,608716.0,10.83,10.87,10.82,10.86,608716.0
2017-12-05 15:30:00,10.85,10.89,10.85,10.88,1111144.0,10.85,10.89,10.85,10.88,1111144.0
2017-12-06 09:30:00,10.88,10.9,10.79,10.87,231508.0,10.88,10.9,10.79,10.87,231508.0
2017-12-06 10:00:00,10.87,10.87,10.83,10.85,298392.0,10.87,10.87,10.83,10.85,298392.0
2017-12-06 10:30:00,10.85,10.9,10.84,10.9,254932.0,10.85,10.9,10.84,10.9,254932.0
2017-12-06 11:00:00,10.89,10.91,10.85,10.85,842004.0,10.89,10.91,10.85,10.85,842004.0
2017-12-06 11:30:00,10.85,10.86,10.83,10.84,232248.0,10.85,10.86,10.83,10.84,232248.0
2017-12-06 12:00:00,10.84,10.86,10.83,10.84,173388.0,10.84,10.86,10.83,10.84,173388.0
2017-12-06 12:30:00,10.84,10.87,10.84,10.85,132452.0,10.84,10.87,10.84,10.85,132452.0
2017-12-06 13:00:00,10.84,10.87,10.84,10.86,85356.0,10.84,10.87,10.84,10.86,85356.0
2017-12-06 13:30:00,10.85,10.87,10.85,10.86,209520.0,10.85,10.87,10.85,10.86,209520.0
2017-12-06 14:00:00,10.86,10.87,10.85,10.86,166152.0,10.86,10.87,10.85,10.86,166152.0
2017-12-06 14:30:00,10.85,10.87,10.85,10.86,974404.0,10.85,10.87,10.85,10.86,974404.0
2017-12-06 15:00:00,10.85,10.86,10.82,10.82,456696.0,10.85,10.86,10.82,10.82,456696.0
2017-12-06 15:30:00,10.83,10.86,10.83,10.85,1430024.0,10.83,10.86,10.83,10.85,1430024.0
2017-12-07 09:30:00,10.86,10.91,10.84,10.9,146032.0,10.86,10.91,10.84,10.9,146032.0
2017-12-07 10:00:00,10.91,10.93,10.88,10.93,134860.0,10.91,10.93,10.88,10.93,134860.0
2017-12-07 10:30:00,10.93,10.95,10.92,10.94,185396.0,10.93,10.95,10.92,10.94,185396.0
2017-12-07 11:00:00,10.94,10.98,10.93,10.96,192240.0,10.94,10.98,10.93,10.96,192240.0
2017-12-07 11:30:00,10.96,10.98,10.95,10.97,130772.0,10.96,10.98,10.95,10.97,130772.0
2017-12-07 12:00:00,10.98,10.99,10.96,10.96,141232.0,10.98,10.99,10.96,10.96,141232.0
2017-12-07 12:30:00,10.95,10.97,10.93,10.94,168128.0,10.95,10.97,10.93,10.94,168128.0
2017-12-07 13:00:00,10.94,10.95,10.91,10.95,196780.0,10.94,10.95,10.91,10.95,196780.0
2017-12-07 13:30:00,10.95,10.97,10.93,10.95,156608.0,10.95,10.97,10.93,10.95,156608.0
2017-12-07 14:00:00,10.95,10.95,10.93,10.94,192244.0,10.95,10.95,10.93,10.94,192244.0
2017-12-07 14:30:00,10.93,10.95,10.92,10.93,342220.0,10.93,10.95,10.92,10.93,342220.0
2017-12-07 15:00:00,10.93,10.95,10.92,10.94,257480.0,10.93,10.95,10.92,10.94,257480.0
2017-12-07 15:30:00,10.94,10.99,10.94,10.97,998384.0,10.94,10.99,10.94,10.97,998384.0
2017-12-08 09:30:00,10.97,11.03,10.88,10.96,208260.0,10.97,11.03,10.88,10.96,208260.0
2017-12-08 10:00:00,10.96,10.96,10.93,10.95,111448.0,10.96,10.96,10.93,10.95,111448.0
2017-12-08 10:30:00,10.95,10.97,10.95,10.96,101776.0,10.95,10.97,10.95,10.96,101776.0
2017-12-08 11:00:00,10.96,10.97,10.95,10.96,104796.0,10.96,10.97,10.95,10.96,104796.0
2017-12-08 11:30:00,10.95,11.0,10.95,10.98,98432.0,10.95,11.0,10.95,10.98,98432.0
2017-12-08 12:00:00,10.98,11.01,10.98,11.01,80512.0,10.98,11.01,10.98,11.01,80512.0
2017-12-08 12:30:00,11.01,11.03,11.0,11.01,116960.0,11.01,11.03,11.0,11.01,116960.0
2017-12-08 13:00:00,11.01,11.02,10.99,11.0,179752.0,11.01,11.02,10.99,11.0,179752.0
2017-12-08 13:30:00,11.0,11.01,10.98,10.99,71848.0,11.0,11.01,10.98,10.99,71848.0
2017-12-08 14:00:00,10.99,11.01,10.99,10.99,142280.0,10.99,11.01,10.99,10.99,142280.0
2017-12-08 14:30:00,10.99,11.0,10.96,10.97,294028.0,10.99,11.0,10.96,10.97,294028.0
2017-12-08 15:00:00,10.97,10.99,10.97,10.99,196052.0,10.97,10.99,10.97,10.99,196052.0
2017-12-08 15:30:00,10.99,11.05,10.98,10.99,1011512.0,10.99,11.05,10.98,10.99,1011512.0
2017-12-11 09:30:00,11.02,11.02,10.91,10.93,246504.0,11.02,11.02,10.91,10.93,246504.0
2017-12-11 10:00:00,10.94,10.94,10.85,10.89,214100.0,10.94,10.94,10.85,10.89,214100.0
2017-12-11 10:30:00,10.89,10.93,10.88,10.89,144136.0,10.89,10.93,10.88,10.89,144136.0
2017-12-11 11:00:00,10.89,10.9,10.87,10.9,139980.0,10.89,10.9,10.87,10.9,139980.0
2017-12-11 11:30:00,10.9,10.94,10.9,10.94,158804.0,10.9,10.94,10.9,10.94,158804.0
2017-12-11 12:00:00,10.94,10.95,10.93,10.94,103460.0,10.94,10.95,10.93,10.94,103460.0
2017-12-11 12:30:00,10.94,10.95,10.93,10.93,170740.0,10.94,10.95,10.93,10.93,170740.0
2017-12-11 13:00:00,10.93,10.94,10.9,10.91,364172.0,10.93,10.94,10.9,10.91,364172.0
2017-12-11 13:30:00,10.91,10.93,10.91,10.93,161120.0,10.91,10.93,10.91,10.93,161120.0
2017-12-11 14:00:00,10.92,10.93,10.91,10.93,294452.0,10.92,10.93,10.91,10.93,294452.0
2017-12-11 14:30:00,10.93,10.96,10.92,10.95,139216.0,10.93,10.96,10.92,10.95,139216.0
2017-12-11 15:00:00,10.95,10.97,10.94,10.95,186584.0,10.95,10.97,10.94,10.95,186584.0
2017-12-11 15:30:00,10.95,10.99,10.95,10.97,465672.0,10.95,10.99,10.95,10.97,465672.0
2017-12-12 09:30:00,10.77,10.96,10.75,10.95,343728.0,10.77,10.96,10.75,10.95,343728.0
2017-12-12 10:00:00,10.95,10.96,10.92,10.92,67968.0,10.95,10.96,10.92,10.92,67968.0
2017-12-12 10:30:00,10.92,10.92,10.9,10.92,86260.0,10.92,10.92,10.9,10.92,86260.0
2017-12-12 11:00:00,10.92,10.96,10.92,10.96,93700.0,10.92,10.96,10.92,10.96,93700.0
2017-12-12 11:30:00,10.95,10.96,10.94,10.95,84724.0,10.95,10.96,10.94,10.95,84724.0
2017-12-12 12:00:00,10.96,10.96,10.9,10.9,64636.0,10.96,10.96,10.9,10.9,64636.0
2017-12-12 12:30:00,10.9,10.94,10.89,10.93,130648.0,10.9,10.94,10.89,10.93,130648.0
2017-12-12 13:00:00,10.93,10.94,10.92,10.92,68612.0,10.93,10.94,10.92,10.92,68612.0
2017-12-12 13:30:00,10.92,10.96,10.92,10.96,197824.0,10.92,10.96,10.92,10.96,197824.0
2017-12-12 14:00:00,10.96,11.0,10.95,10.95,675880.0,10.96,11.0,10.95,10.95,675880.0
2017-12-12 14:30:00,10.95,10.99,10.95,10.99,490076.0,10.95,10.99,10.95,10.99,490076.0
2017-12-12 15:00:00,10.99,11.09,10.97,10.97,525472.0,10.99,11.09,10.97,10.97,525472.0
2017-12-12 15:30:00,10.97,10.99,10.92,10.93,872372.0,10.97,10.99,10.92,10.93,872372.0
2017-12-13 09:30:00,10.96,11.06,10.96,11.06,398736.0,10.96,11.06,10.96,11.06,398736.0
2017-12-13 10:00:00,11.05,11.06,11.0,11.05,219668.0,11.05,11.06,11.0,11.05,219668.0
2017-12-13 10:30:00,11.05,11.05,11.01,11.03,134192.0,11.05,11.05,11.01,11.03,134192.0
2017-12-13 11:00:00,11.02,11.02,10.97,10.98,163196.0,11.02,11.02,10.97,10.98,163196.0
2017-12-13 11:30:00,10.97,11.01,10.97,11.0,53588.0,10.97,11.01,10.97,11.0,53588.0
2017-12-13 12:00:00,11.01,11.01,10.97,10.99,72300.0,11.01,11.01,10.97,10.99,72300.0
2017-12-13 12:30:00,10.98,10.99,10.95,10.97,53864.0,10.98,10.99,10.95,10.97,53864.0
2017-12-13 13:00:00,10.96,10.97,10.94,10.95,75004.0,10.96,10.97,10.94,10.95,75004.0
2017-12-13 13:30:00,10.95,10.96,10.94,10.96,53868.0,10.95,10.96,10.94,10.96,53868.0
2017-12-13 14:00:00,10.97,10.99,10.96,10.99,93048.0,10.97,10.99,10.96,10.99,93048.0
2017-12-13 14:30:00,10.99,10.99,10.97,10.99,101212.0,10.99,10.99,10.97,10.99,101212.0
2017-12-13 15:00:00,10.99,10.99,10.97,10.98,160732.0,10.99,10.99,10.97,10.98,160732.0
2017-12-13 15:30:00,10.98,11.0,10.97,10.98,573520.0,10.98,11.0,10.97,10.98,573520.0
2017-12-14 09:30:00,11.01,11.03,10.96,11.01,209448.0,11.01,11.03,10.96,11.01,209448.0
2017-12-14 10:00:00,11.0,11.02,10.98,10.98,277232.0,11.0,11.02,10.98,10.98,277232.0
2017-12-14 10:30:00,10.98,11.03,10.96,10.99,158668.0,10.98,11.03,10.96,10.99,158668.0
2017-12-14 11:00:00,10.99,11.01,10.98,10.99,105244.0,10.99,11.01,10.98,10.99,105244.0
2017-12-14 11:30:00,10.99,11.02,10.97,11.01,93436.0,10.99,11.02,10.97,11.01,93436.0
2017-12-14 12:00:00,11.01,11.01,10.97,10.98,85932.0,11.01,11.01,10.97,10.98,85932.0
2017-12-14 12:30:00,10.98,10.99,10.95,10.96,91456.0,10.98,10.99,10.95,10.96,91456.0
2017-12-14 13:00:00,10.96,10.96,10.92,10.95,61504.0,10.96,10.96,10.92,10.95,61504.0
2017-12-14 13:30:00,10.95,10.96,10.94,10.94,98612.0,10.95,10.96,10.94,10.94,98612.0
2017-12-14 14:00:00,10.94,10.96,10.93,10.93,174652.0,10.94,10.96,10.93,10.93,174652.0
2017-12-14 14:30:00,10.93,10.96,10.93,10.96,169952.0,10.93,10.96,10.93,10.96,169952.0
2017-12-14 15:00:00,10.95,10.96,10.93,10.94,136508.0,10.95,10.96,10.93,10.94,136508.0
2017-12-14 15:30:00,10.94,10.97,10.94,10.95,562324.0,10.94,10.97,10.94,10.95,562324.0
2017-12-15 09:30:00,10.99,11.06,10.93,11.01,1378236.0,10.99,11.06,10.93,11.01,1378236.0
2017-12-15 10:00:00,11.0,11.03,10.99,11.0,178660.0,11.0,11.03,10.99,11.0,178660.0
2017-12-15 10:30:00,10.99,11.04,10.99,10.99,188448.0,10.99,11.04,10.99,10.99,188448.0
2017-12-15 11:00:00,10.99,11.02,10.98,11.02,94512.0,10.99,11.02,10.98,11.02,94512.0
2017-12-15 11:30:00,11.02,11.05,11.0,11.03,150260.0,11.02,11.05,11.0,11.03,150260.0
2017-12-15 12:00:00,11.03,11.03,11.0,11.01,71068.0,11.03,11.03,11.0,11.01,71068.0
2017-12-15 12:30:00,11.01,11.03,11.01,11.02,76620.0,11.01,11.03,11.01,11.02,76620.0
2017-12-15 13:00:00,11.02,11.02,11.0,11.01,68500.0,11.02,11.02,11.0,11.01,68500.0
2017-12-15 13:30:00,11.01,11.03,11.0,11.03,92580.0,11.01,11.03,11.0,11.03,92580.0
2017-12-15 14:00:00,11.03,11.08,11.03,11.07,121108.0,11.03,11.08,11.03,11.07,121108.0
2017-12-15 14:30:00,11.07,11.08,11.05,11.05,124112.0,11.07,11.08,11.05,11.05,124112.0
2017-12-15 15:00:00,11.05,11.07,11.05,11.05,195148.0,11.05,11.07,11.05,11.05,195148.0
2017-12-15 15:30:00,11.05,11.06,11.0,11.03,812360.0,11.05,11.06,11.0,11.03,812360.0
2017-12-18 09:30:00,11.05,11.16,11.04,11.16,125240.0,11.05,11.16,11.04,11.16,125240.0
2017-12-18 10:00:00,11.15,11.17,11.13,11.15,104412.0,11.15,11.17,11.13,11.15,104412.0
2017-12-18 10:30:00,11.15,11.15,11.13,11.13,94932.0,11.15,11.15,11.13,11.13,94932.0
2017-12-18 11:00:00,11.13,11.19,11.13,11.18,150648.0,11.13,11.19,11.13,11.18,150648.0
2017-12-18 11:30:00,11.19,11.19,11.17,11.17,102436.0,11.19,11.19,11.17,11.17,102436.0
2017-12-18 12:00:00,11.17,11.17,11.13,11.13,388960.0,11.17,11.17,11.13,11.13,388960.0
2017-12-18 12:30:00,11.13,11.15,11.12,11.13,125340.0,11.13,11.15,11.12,11.13,125340.0
2017-12-18 13:00:00,11.13,11.13,11.11,11.11,92192.0,11.13,11.13,11.11,11.11,92192.0
2017-12-18 13:30:00,11.12,11.12,11.09,11.09,103216.0,11.12,11.12,11.09,11.09,103216.0
2017-12-18 14:00:00,11.09,11.11,11.07,11.11,242032.0,11.09,11.11,11.07,11.11,242032.0
2017-12-18 14:30:00,11.12,11.13,11.11,11.13,129688.0,11.12,11.13,11.11,11.13,129688.0
2017-12-18 15:00:00,11.13,11.14,11.08,11.08,368404.0,11.13,11.14,11.08,11.08,368404.0
2017-12-18 15:30:00,11.08,11.11,11.07,11.09,629596.0,11.08,11.11,11.07,11.09,629596.0
2017-12-19 09:30:00,11.08,11.13,11.02,11.06,114764.0,11.08,11.13,11.02,11.06,114764.0
2017-12-19 10:00:00,11.06,11.06,11.03,11.04,76524.0,11.06,11.06,11.03,11.04,76524.0
2017-12-19 10:30:00,11.04,11.05,11.02,11.05,195032.0,11.04,11.05,11.02,11.05,195032.0
2017-12-19 11:00:00,11.05,11.06,11.04,11.05,98020.0,11.05,11.06,11.04,11.05,98020.0
2017-12-19 11:30:00,11.05,11.05,11.02,11.02,81736.0,11.05,11.05,11.02,11.02,81736.0
2017-12-19 12:00:00,11.02,11.03,11.01,11.02,139468.0,11.02,11.03,11.01,11.02,139468.0
2017-12-19 12:30:00,11.02,11.03,11.02,11.02,74620.0,11.02,11.03,11.02,11.02,74620.0
2017-12-19 13:00:00,11.02,11.02,11.01,11.01,61512.0,11.02,11.02,11.01,11.01,61512.0
2017-12-19 13:30:00,11.02,11.03,11.01,11.02,73892.0,11.02,11.03,11.01,11.02,73892.0
2017-12-19 14:00:00,11.02,11.03,11.01,11.01,112056.0,11.02,11.03,11.01,11.01,112056.0
2017-12-19 14:30:00,11.01,11.02,11.01,11.01,92664.0,11.01,11.02,11.01,11.01,92664.0
2017-12-19 15:00:00,11.01,11.03,11.01,11.03,147292.0,11.01,11.03,11.01,11.03,147292.0
2017-12-19 15:30:00,11.03,11.03,11.01,11.01,634432.0,11.03,11.03,11.01,11.01,634432.0
2017-12-20 09:30:00,11.01,11.03,10.97,11.0,199328.0,11.01,11.03,10.97,11.0,199328.0
2017-12-20 10:00:00,11.0,11.01,10.94,10.95,115072.0,11.0,11.01,10.94,10.95,115072.0
2017-12-20 10:30:00,10.95,10.97,10.94,10.96,286468.0,10.95,10.97,10.94,10.96,286468.0
2017-12-20 11:00:00,10.96,10.97,10.95,10.96,410152.0,10.96,10.97,10.95,10.96,410152.0
2017-12-20 11:30:00,10.96,10.97,10.95,10.97,310612.0,10.96,10.97,10.95,10.97,310612.0
2017-12-20 12:00:00,10.97,10.97,10.96,10.96,263572.0,10.97,10.97,10.96,10.96,263572.0
2017-12-20 12:30:00,10.96,10.96,10.94,10.96,276972.0,10.96,10.96,10.94,10.96,276972.0
2017-12-20 13:00:00,10.96,10.97,10.94,10.96,219512.0,10.96,10.97,10.94,10.96,219512.0
2017-12-20 13:30:00,10.96,10.96,10.94,10.95,208976.0,10.96,10.96,10.94,10.95,208976.0
2017-12-20 14:00:00,10.95,10.96,10.94,10.95,189640.0,10.95,10.96,10.94,10.95,189640.0
2017-12-20 14:30:00,10.95,10.96,10.94,10.95,243888.0,10.95,10.96,10.94,10.95,243888.0
2017-12-20 15:00:00,10.95,10.96,10.94,10.95,168220.0,10.95,10.96,10.94,10.95,168220.0
2017-12-20 15:30:00,10.95,10.96,10.94,10.95,1025492.0,10.95,10.96,10.94,10.95,1025492.0
2017-12-21 09:30:00,10.95,10.97,10.88,10.91,414576.0,10.95,10.97,10.88,10.91,414576.0
2017-12-21 10:00:00,10.91,10.95,10.91,10.93,145532.0,10.91,10.95,10.91,10.93,145532.0
2017-12-21 10:30:00,10.93,10.96,10.93,10.94,144832.0,10.93,10.96,10.93,10.94,144832.0
2017-12-21 11:00:00,10.94,10.94,10.92,10.93,113540.0,10.94,10.94,10.92,10.93,113540.0
2017-12-21 11:30:00,10.93,10.94,10.92,10.93,247772.0,10.93,10.94,10.92,10.93,247772.0
2017-12-21 12:00:00,10.93,10.94,10.92,10.93,185312.0,10.93,10.94,10.92,10.93,185312.0
2017-12-21 12:30:00,10.93,10.93,10.9,10.9,92864.0,10.93,10.93,10.9,10.9,92864.0
2017-12-21 13:00:00,10.91,10.93,10.9,10.9,142384.0,10.91,10.93,10.9,10.9,142384.0
2017-12-21 13:30:00,10.9,10.91,10.89,10.89,118484.0,10.9,10.91,10.89,10.89,118484.0
2017-12-21 14:00:00,10.89,10.89,10.86,10.86,229184.0,10.89,10.89,10.86,10.86,229184.0
2017-12-21 14:30:00,10.86,10.88,10.85,10.87,311156.0,10.86,10.88,10.85,10.87,311156.0
2017-12-21 15:00:00,10.87,10.87,10.85,10.86,360000.0,10.87,10.87,10.85,10.86,360000.0
2017-12-21 15:30:00,10.86,10.86,10.85,10.85,635076.0,10.86,10.86,10.85,10.85,635076.0
2017-12-22 09:30:00,10.86,10.87,10.82,10.85,114768.0,10.86,10.87,10.82,10.85,114768.0
2017-12-22 10:00:00,10.84,10.86,10.84,10.85,84596.0,10.84,10.86,10.84,10.85,84596.0
2017-12-22 10:30:00,10.85,10.86,10.84,10.86,98956.0,10.85,10.86,10.84,10.86,98956.0
2017-12-22 11:00:00,10.86,10.86,10.84,10.85,123380.0,10.86,10.86,10.84,10.85,123380.0
2017-12-22 11:30:00,10.85,10.85,10.84,10.84,100444.0,10.85,10.85,10.84,10.84,100444.0
2017-12-22 12:00:00,10.84,10.86,10.83,10.84,175412.0,10.84,10.86,10.83,10.84,175412.0
2017-12-22 12:30:00,10.85,10.85,10.82,10.83,117168.0,10.85,10.85,10.82,10.83,117168.0
2017-12-22 13:00:00,10.83,10.84,10.81,10.83,122244.0,10.83,10.84,10.81,10.83,122244.0
2017-12-22 13:30:00,10.82,10.85,10.82,10.85,166360.0,10.82,10.85,10.82,10.85,166360.0
2017-12-22 14:00:00,10.85,10.86,10.84,10.86,547592.0,10.85,10.86,10.84,10.86,547592.0
2017-12-22 14:30:00,10.86,10.86,10.85,10.86,401424.0,10.86,10.86,10.85,10.86,401424.0
2017-12-22 15:00:00,10.86,10.86,10.84,10.85,283528.0,10.86,10.86,10.84,10.85,283528.0
2017-12-22 15:30:00,10.85,10.85,10.84,10.84,750872.0,10.85,10.85,10.84,10.84,750872.0
2017-12-26 09:30:00,10.95,11.09,10.86,10.86,320856.0,10.95,11.09,10.86,10.86,320856.0
2017-12-26 10:00:00,10.86,10.87,10.83,10.85,188372.0,10.86,10.87,10.83,10.85,188372.0
2017-12-26 10:30:00,10.86,10.87,10.83,10.85,176316.0,10.86,10.87,10.83,10.85,176316.0
2017-12-26 11:00:00,10.85,10.86,10.83,10.85,129496.0,10.85,10.86,10.83,10.85,129496.0
2017-12-26 11:30:00,10.85,10.86,10.85,10.85,116816.0,10.85,10.86,10.85,10.85,116816.0
2017-12-26 12:00:00,10.85,10.86,10.82,10.83,159508.0,10.85,10.86,10.82,10.83,159508.0
2017-12-26 12:30:00,10.83,10.84,10.83,10.84,75860.0,10.83,10.84,10.83,10.84,75860.0
2017-12-26 13:00:00,10.84,10.85,10.84,10.84,97756.0,10.84,10.85,10.84,10.84,97756.0
2017-12-26 13:30:00,10.84,10.85,10.83,10.84,89848.0,10.84,10.85,10.83,10.84,89848.0
2017-12-26 14:00:00,10.84,10.85,10.83,10.85,128140.0,10.84,10.85,10.83,10.85,128140.0
2017-12-26 14:30:00,10.85,10.85,10.84,10.85,153280.0,10.85,10.85,10.84,10.85,153280.0
2017-12-26 15:00:00,10.85,10.86,10.82,10.83,625240.0,10.85,10.86,10.82,10.83,625240.0
2017-12-26 15:30:00,10.83,10.85,10.82,10.84,538296.0,10.83,10.85,10.82,10.84,538296.0
2017-12-27 09:30:00,10.87,10.94,10.81,10.84,212028.0,10.87,10.94,10.81,10.84,212028.0
2017-12-27 10:00:00,10.83,10.89,10.83,10.88,128236.0,10.83,10.89,10.83,10.88,128236.0
2017-12-27 10:30:00,10.88,10.88,10.85,10.86,131780.0,10.88,10.88,10.85,10.86,131780.0
2017-12-27 11:00:00,10.86,10.87,10.84,10.84,108088.0,10.86,10.87,10.84,10.84,108088.0
2017-12-27 11:30:00,10.84,10.86,10.84,10.85,60476.0,10.84,10.86,10.84,10.85,60476.0
2017-12-27 12:00:00,10.85,10.85,10.83,10.84,62320.0,10.85,10.85,10.83,10.84,62320.0
2017-12-27 12:30:00,10.84,10.84,10.83,10.83,79984.0,10.84,10.84,10.83,10.83,79984.0
2017-12-27 13:00:00,10.83,10.85,10.83,10.84,136988.0,10.83,10.85,10.83,10.84,136988.0
2017-12-27 13:30:00,10.84,10.85,10.84,10.85,225888.0,10.84,10.85,10.84,10.85,225888.0
2017-12-27 14:00:00,10.85,10.86,10.83,10.84,368288.0,10.85,10.86,10.83,10.84,368288.0
2017-12-27 14:30:00,10.85,10.85,10.8,10.84,531128.0,10.85,10.85,10.8,10.84,531128.0
2017-12-27 15:00:00,10.83,10.84,10.82,10.82,185656.0,10.83,10.84,10.82,10.82,185656.0
2017-12-27 15:30:00,10.82,10.83,10.81,10.83,330408.0,10.82,10.83,10.81,10.83,330408.0
2017-12-28 09:30:00,10.85,10.89,10.77,10.78,137404.0,10.85,10.89,10.77,10.78,137404.0
2017-12-28 10:00:00,10.79,10.79,10.77,10.77,104940.0,10.79,10.79,10.77,10.77,104940.0
2017-12-28 10:30:00,10.77,10.79,10.77,10.78,80872.0,10.77,10.79,10.77,10.78,80872.0
2017-12-28 11:00:00,10.78,10.8,10.78,10.8,107712.0,10.78,10.8,10.78,10.8,107712.0
2017-12-28 11:30:00,10.8,10.81,10.79,10.8,85088.0,10.8,10.81,10.79,10.8,85088.0
2017-12-28 12:00:00,10.8,10.8,10.79,10.8,28456.0,10.8,10.8,10.79,10.8,28456.0
2017-12-28 12:30:00,10.8,10.8,10.79,10.8,41184.0,10.8,10.8,10.79,10.8,41184.0
2017-12-28 13:00:00,10.8,10.8,10.8,10.8,51792.0,10.8,10.8,10.8,10.8,51792.0
2017-12-28 13:30:00,10.8,10.8,10.79,10.8,95040.0,10.8,10.8,10.79,10.8,95040.0
2017-12-28 14:00:00,10.8,10.8,10.79,10.8,81284.0,10.8,10.8,10.79,10.8,81284.0
2017-12-28 14:30:00,10.8,10.8,10.78,10.78,186512.0,10.8,10.8,10.78,10.78,186512.0
2017-12-28 15:00:00,10.79,10.8,10.78,10.8,315004.0,10.79,10.8,10.78,10.8,315004.0
2017-12-28 15:30:00,10.8,10.81,10.79,10.8,475060.0,10.8,10.81,10.79,10.8,475060.0
2017-12-29 09:30:00,10.83,10.86,10.77,10.77,219656.0,10.83,10.86,10.77,10.77,219656.0
2017-12-29 10:00:00,10.77,10.78,10.76,10.78,92220.0,10.77,10.78,10.76,10.78,92220.0
2017-12-29 10:30:00,10.78,10.8,10.78,10.78,121556.0,10.78,10.8,10.78,10.78,121556.0
2017-12-29 11:00:00,10.78,10.79,10.77,10.77,148992.0,10.78,10.79,10.77,10.77,148992.0
2017-12-29 11:30:00,10.77,10.8,10.77,10.8,155804.0,10.77,10.8,10.77,10.8,155804.0
2017-12-29 12:00:00,10.8,10.8,10.77,10.77,148848.0,10.8,10.8,10.77,10.77,148848.0
2017-12-29 12:30:00,10.77,10.83,10.77,10.83,210532.0,10.77,10.83,10.77,10.83,210532.0
2017-12-29 13:00:00,10.82,10.83,10.81,10.82,88412.0,10.82,10.83,10.81,10.82,88412.0
2017-12-29 13:30:00,10.82,10.84,10.81,10.82,79960.0,10.82,10.84,10.81,10.82,79960.0
2017-12-29 14:00:00,10.82,10.85,10.82,10.85,135644.0,10.82,10.85,10.82,10.85,135644.0
2017-12-29 14:30:00,10.85,10.86,10.84,10.85,108336.0,10.85,10.86,10.84,10.85,108336.0
2017-12-29 15:00:00,10.84,10.85,10.84,10.85,150132.0,10.84,10.85,10.84,10.85,150132.0
2017-12-29 15:30:00,10.85,10.85,10.79,10.79,449940.0,10.85,10.85,10.79,10.79,449940.0
2018-01-02 09:30:00,10.88,10.92,10.8,10.87,288792.0,10.88,10.92,10.8,10.87,288792.0
2018-01-02 10:00:00,10.87,10.92,10.87,10.9,202788.0,10.87,10.92,10.87,10.9,202788.0
2018-01-02 10:30:00,10.9,10.9,10.87,10.88,98672.0,10.9,10.9,10.87,10.88,98672.0
2018-01-02 11:00:00,10.88,10.89,10.87,10.88,113116.0,10.88,10.89,10.87,10.88,113116.0
2018-01-02 11:30:00,10.88,10.9,10.87,10.9,150036.0,10.88,10.9,10.87,10.9,150036.0
2018-01-02 12:00:00,10.9,10.91,10.89,10.91,125080.0,10.9,10.91,10.89,10.91,125080.0
2018-01-02 12:30:00,10.91,10.91,10.89,10.89,70632.0,10.91,10.91,10.89,10.89,70632.0
2018-01-02 13:00:00,10.89,10.89,10.86,10.86,171848.0,10.89,10.89,10.86,10.86,171848.0
2018-01-02 13:30:00,10.86,10.87,10.86,10.86,88084.0,10.86,10.87,10.86,10.86,88084.0
2018-01-02 14:00:00,10.86,10.88,10.85,10.86,141524.0,10.86,10.88,10.85,10.86,141524.0
2018-01-02 14:30:00,10.86,10.88,10.83,10.84,172160.0,10.86,10.88,10.83,10.84,172160.0
2018-01-02 15:00:00,10.84,10.86,10.83,10.86,214940.0,10.84,10.86,10.83,10.86,214940.0
2018-01-02 15:30:00,10.86,10.9,10.86,10.9,581456.0,10.86,10.9,10.86,10.9,581456.0
2018-01-03 09:30:00,10.91,10.96,10.86,10.87,300992.0,10.91,10.96,10.86,10.87,300992.0
2018-01-03 10:00:00,10.87,10.9,10.85,10.9,200088.0,10.87,10.9,10.85,10.9,200088.0
2018-01-03 10:30:00,10.9,10.9,10.86,10.87,168752.0,10.9,10.9,10.86,10.87,168752.0
2018-01-03 11:00:00,10.86,10.88,10.85,10.86,175768.0,10.86,10.88,10.85,10.86,175768.0
2018-01-03 11:30:00,10.86,10.88,10.84,10.84,355872.0,10.86,10.88,10.84,10.84,355872.0
2018-01-03 12:00:00,10.84,10.85,10.81,10.81,103336.0,10.84,10.85,10.81,10.81,103336.0
2018-01-03 12:30:00,10.81,10.83,10.8,10.81,200104.0,10.81,10.83,10.8,10.81,200104.0
2018-01-03 13:00:00,10.81,10.82,10.81,10.81,125588.0,10.81,10.82,10.81,10.81,125588.0
2018-01-03 13:30:00,10.81,10.85,10.81,10.85,228888.0,10.81,10.85,10.81,10.85,228888.0
2018-01-03 14:00:00,10.85,10.86,10.84,10.84,258672.0,10.85,10.86,10.84,10.84,258672.0
2018-01-03 14:30:00,10.85,10.87,10.84,10.84,305116.0,10.85,10.87,10.84,10.84,305116.0
2018-01-03 15:00:00,10.84,10.86,10.83,10.85,296512.0,10.84,10.86,10.83,10.85,296512.0
2018-01-03 15:30:00,10.85,10.86,10.84,10.85,778136.0,10.85,10.86,10.84,10.85,778136.0
2018-01-04 09:30:00,10.88,10.94,10.88,10.89,174256.0,10.88,10.94,10.88,10.89,174256.0
2018-01-04 10:00:00,10.88,10.88,10.83,10.84,222524.0,10.88,10.88,10.83,10.84,222524.0
2018-01-04 10:30:00,10.84,10.9,10.84,10.9,63624.0,10.84,10.9,10.84,10.9,63624.0
2018-01-04 11:00:00,10.91,10.93,10.89,10.9,72348.0,10.91,10.93,10.89,10.9,72348.0
2018-01-04 11:30:00,10.9,10.9,10.88,10.9,67216.0,10.9,10.9,10.88,10.9,67216.0
2018-01-04 12:00:00,10.91,10.93,10.9,10.92,111816.0,10.91,10.93,10.9,10.92,111816.0
2018-01-04 12:30:00,10.92,10.97,10.92,10.96,125676.0,10.92,10.97,10.92,10.96,125676.0
2018-01-04 13:00:00,10.96,10.98,10.94,10.98,320180.0,10.96,10.98,10.94,10.98,320180.0
2018-01-04 13:30:00,10.98,10.99,10.93,10.93,150068.0,10.98,10.99,10.93,10.93,150068.0
2018-01-04 14:00:00,10.93,10.98,10.93,10.96,605988.0,10.93,10.98,10.93,10.96,605988.0
2018-01-04 14:30:00,10.96,10.96,10.94,10.94,89188.0,10.96,10.96,10.94,10.94,89188.0
2018-01-04 15:00:00,10.94,10.97,10.94,10.95,329008.0,10.94,10.97,10.94,10.95,329008.0
2018-01-04 15:30:00,10.95,10.95,10.93,10.94,432080.0,10.95,10.95,10.93,10.94,432080.0
2018-01-05 09:30:00,10.94,10.97,10.82,10.83,293716.0,10.94,10.97,10.82,10.83,293716.0
2018-01-05 10:00:00,10.83,10.83,10.76,10.79,480004.0,10.83,10.83,10.76,10.79,480004.0
2018-01-05 10:30:00,10.79,10.84,10.79,10.84,254472.0,10.79,10.84,10.79,10.84,254472.0
2018-01-05 11:00:00,10.83,10.84,10.81,10.83,193424.0,10.83,10.84,10.81,10.83,193424.0
2018-01-05 11:30:00,10.83,10.83,10.81,10.83,198476.0,10.83,10.83,10.81,10.83,198476.0
2018-01-05 12:00:00,10.83,10.84,10.83,10.83,96472.0,10.83,10.84,10.83,10.83,96472.0
2018-01-05 12:30:00,10.83,10.83,10.82,10.83,114376.0,10.83,10.83,10.82,10.83,114376.0
2018-01-05 13:00:00,10.84,10.85,10.84,10.84,103440.0,10.84,10.85,10.84,10.84,103440.0
2018-01-05 13:30:00,10.84,10.86,10.84,10.85,107896.0,10.84,10.86,10.84,10.85,107896.0
2018-01-05 14:00:00,10.85,10.88,10.85,10.88,136128.0,10.85,10.88,10.85,10.88,136128.0
2018-01-05 14:30:00,10.88,10.89,10.87,10.88,116236.0,10.88,10.89,10.87,10.88,116236.0
2018-01-05 15:00:00,10.88,10.9,10.87,10.9,173360.0,10.88,10.9,10.87,10.9,173360.0
2018-01-05 15:30:00,10.9,10.9,10.88,10.89,480660.0,10.9,10.9,10.88,10.89,480660.0
2018-01-08 09:30:00,10.9,10.91,10.82,10.83,229916.0,10.9,10.91,10.82,10.83,229916.0
2018-01-08 10:00:00,10.83,10.89,10.82,10.88,599072.0,10.83,10.89,10.82,10.88,599072.0
2018-01-08 10:30:00,10.88,10.89,10.88,10.89,138376.0,10.88,10.89,10.88,10.89,138376.0
2018-01-08 11:00:00,10.89,10.92,10.89,10.91,125648.0,10.89,10.92,10.89,10.91,125648.0
2018-01-08 11:30:00,10.91,10.92,10.88,10.9,280156.0,10.91,10.92,10.88,10.9,280156.0
2018-01-08 12:00:00,10.9,10.93,10.9,10.93,126164.0,10.9,10.93,10.9,10.93,126164.0
2018-01-08 12:30:00,10.93,10.96,10.93,10.95,113108.0,10.93,10.96,10.93,10.95,113108.0
2018-01-08 13:00:00,10.95,10.96,10.94,10.96,147476.0,10.95,10.96,10.94,10.96,147476.0
2018-01-08 13:30:00,10.96,10.97,10.93,10.94,484584.0,10.96,10.97,10.93,10.94,484584.0
2018-01-08 14:00:00,10.94,10.96,10.93,10.94,172852.0,10.94,10.96,10.93,10.94,172852.0
2018-01-08 14:30:00,10.94,10.95,10.93,10.94,152104.0,10.94,10.95,10.93,10.94,152104.0
2018-01-08 15:00:00,10.94,10.95,10.91,10.93,236248.0,10.94,10.95,10.91,10.93,236248.0
2018-01-08 15:30:00,10.93,10.93,10.88,10.88,807048.0,10.93,10.93,10.88,10.88,807048.0
2018-01-09 09:30:00,10.91,10.93,10.84,10.84,161380.0,10.91,10.93,10.84,10.84,161380.0
2018-01-09 10:00:00,10.85,10.85,10.81,10.81,260456.0,10.85,10.85,10.81,10.81,260456.0
2018-01-09 10:30:00,10.82,10.82,10.8,10.8,258520.0,10.82,10.82,10.8,10.8,258520.0
2018-01-09 11:00:00,10.81,10.81,10.79,10.8,298432.0,10.81,10.81,10.79,10.8,298432.0
2018-01-09 11:30:00,10.8,10.8,10.78,10.8,252728.0,10.8,10.8,10.78,10.8,252728.0
2018-01-09 12:00:00,10.8,10.8,10.79,10.8,138784.0,10.8,10.8,10.79,10.8,138784.0
2018-01-09 12:30:00,10.8,10.81,10.79,10.81,177872.0,10.8,10.81,10.79,10.81,177872.0
2018-01-09 13:00:00,10.81,10.82,10.8,10.82,216008.0,10.81,10.82,10.8,10.82,216008.0
2018-01-09 13:30:00,10.81,10.88,10.81,10.87,169840.0,10.81,10.88,10.81,10.87,169840.0
2018-01-09 14:00:00,10.88,10.88,10.85,10.86,195888.0,10.88,10.88,10.85,10.86,195888.0
2018-01-09 14:30:00,10.86,10.88,10.85,10.87,186524.0,10.86,10.88,10.85,10.87,186524.0
2018-01-09 15:00:00,10.87,10.88,10.84,10.84,187552.0,10.87,10.88,10.84,10.84,187552.0
2018-01-09 15:30:00,10.84,10.88,10.84,10.87,787400.0,10.84,10.88,10.84,10.87,787400.0
2018-01-10 09:30:00,10.86,10.9,10.82,10.86,321828.0,10.86,10.9,10.82,10.86,321828.0
2018-01-10 10:00:00,10.85,10.88,10.83,10.85,164012.0,10.85,10.88,10.83,10.85,164012.0
2018-01-10 10:30:00,10.85,10.88,10.85,10.87,233220.0,10.85,10.88,10.85,10.87,233220.0
2018-01-10 11:00:00,10.87,10.88,10.83,10.83,173968.0,10.87,10.88,10.83,10.83,173968.0
2018-01-10 11:30:00,10.83,10.86,10.82,10.85,133012.0,10.83,10.86,10.82,10.85,133012.0
2018-01-10 12:00:00,10.84,10.85,10.81,10.83,165192.0,10.84,10.85,10.81,10.83,165192.0
2018-01-10 12:30:00,10.84,10.86,10.83,10.83,176376.0,10.84,10.86,10.83,10.83,176376.0
2018-01-10 13:00:00,10.83,10.84,10.81,10.82,284716.0,10.83,10.84,10.81,10.82,284716.0
2018-01-10 13:30:00,10.82,10.82,10.8,10.81,268496.0,10.82,10.82,10.8,10.81,268496.0
2018-01-10 14:00:00,10.81,10.85,10.81,10.84,203472.0,10.81,10.85,10.81,10.84,203472.0
2018-01-10 14:30:00,10.84,10.87,10.83,10.85,179872.0,10.84,10.87,10.83,10.85,179872.0
2018-01-10 15:00:00,10.86,10.88,10.84,10.88,176456.0,10.86,10.88,10.84,10.88,176456.0
2018-01-10 15:30:00,10.88,10.89,10.87,10.88,595808.0,10.88,10.89,10.87,10.88,595808.0
2018-01-11 09:30:00,10.89,10.96,10.89,10.96,177348.0,10.89,10.96,10.89,10.96,177348.0
2018-01-11 10:00:00,10.95,10.97,10.9,10.92,191848.0,10.95,10.97,10.9,10.92,191848.0
2018-01-11 10:30:00,10.92,10.96,10.92,10.96,185572.0,10.92,10.96,10.92,10.96,185572.0
2018-01-11 11:00:00,10.96,10.97,10.93,10.97,191044.0,10.96,10.97,10.93,10.97,191044.0
2018-01-11 11:30:00,10.96,10.96,10.94,10.94,113388.0,10.96,10.96,10.94,10.94,113388.0
2018-01-11 12:00:00,10.94,10.99,10.94,10.99,94188.0,10.94,10.99,10.94,10.99,94188.0
2018-01-11 12:30:00,10.98,11.01,10.98,11.01,80920.0,10.98,11.01,10.98,11.01,80920.0
2018-01-11 13:00:00,11.01,11.01,10.99,10.99,95888.0,11.01,11.01,10.99,10.99,95888.0
2018-01-11 13:30:00,10.99,11.0,10.98,11.0,114208.0,10.99,11.0,10.98,11.0,114208.0
2018-01-11 14:00:00,11.0,11.05,11.0,11.04,133564.0,11.0,11.05,11.0,11.04,133564.0
2018-01-11 14:30:00,11.04,11.07,11.04,11.07,137316.0,11.04,11.07,11.04,11.07,137316.0
2018-01-11 15:00:00,11.07,11.12,11.06,11.11,217224.0,11.07,11.12,11.06,11.11,217224.0
2018-01-11 15:30:00,11.11,11.13,11.1,11.12,561908.0,11.11,11.13,11.1,11.12,561908.0
2018-01-12 09:30:00,11.13,11.14,11.03,11.07,144104.0,11.13,11.14,11.03,11.07,144104.0
2018-01-12 10:00:00,11.07,11.07,11.05,11.05,89328.0,11.07,11.07,11.05,11.05,89328.0
2018-01-12 10:30:00,11.05,11.08,11.05,11.08,72676.0,11.05,11.08,11.05,11.08,72676.0
2018-01-12 11:00:00,11.07,11.11,11.07,11.11,196456.0,11.07,11.11,11.07,11.11,196456.0
2018-01-12 11:30:00,11.11,11.13,11.1,11.12,100728.0,11.11,11.13,11.1,11.12,100728.0
2018-01-12 12:00:00,11.12,11.13,11.11,11.12,110672.0,11.12,11.13,11.11,11.12,110672.0
2018-01-12 12:30:00,11.12,11.13,11.12,11.13,76276.0,11.12,11.13,11.12,11.13,76276.0
2018-01-12 13:00:00,11.13,11.16,11.13,11.13,102544.0,11.13,11.16,11.13,11.13,102544.0
2018-01-12 13:30:00,11.13,11.14,11.13,11.13,67092.0,11.13,11.14,11.13,11.13,67092.0
2018-01-12 14:00:00,11.13,11.15,11.13,11.15,80984.0,11.13,11.15,11.13,11.15,80984.0
2018-01-12 14:30:00,11.15,11.21,11.15,11.21,337552.0,11.15,11.21,11.15,11.21,337552.0
2018-01-12 15:00:00,11.21,11.21,11.18,11.18,162232.0,11.21,11.21,11.18,11.18,162232.0
2018-01-12 15:30:00,11.18,11.22,11.18,11.21,621780.0,11.18,11.22,11.18,11.21,621780.0
2018-01-16 09:30:00,11.27,11.31,11.2,11.2,313672.0,11.27,11.31,11.2,11.2,313672.0
2018-01-16 10:00:00,11.21,11.21,11.17,11.21,137624.0,11.21,11.21,11.17,11.21,137624.0
2018-01-16 10:30:00,11.21,11.21,11.13,11.15,171204.0,11.21,11.21,11.13,11.15,171204.0
2018-01-16 11:00:00,11.15,11.21,11.13,11.2,175092.0,11.15,11.21,11.13,11.2,175092.0
2018-01-16 11:30:00,11.19,11.21,11.17,11.17,144956.0,11.19,11.21,11.17,11.17,144956.0
2018-01-16 12:00:00,11.18,11.19,11.17,11.17,129452.0,11.18,11.19,11.17,11.17,129452.0
2018-01-16 12:30:00,11.17,11.17,11.13,11.13,135388.0,11.17,11.17,11.13,11.13,135388.0
2018-01-16 13:00:00,11.13,11.14,11.1,11.11,114500.0,11.13,11.14,11.1,11.11,114500.0
2018-01-16 13:30:00,11.11,11.12,11.08,11.09,122384.0,11.11,11.12,11.08,11.09,122384.0
2018-01-16 14:00:00,11.09,11.09,11.04,11.05,198196.0,11.09,11.09,11.04,11.05,198196.0
2018-01-16 14:30:00,11.05,11.09,11.04,11.08,166664.0,11.05,11.09,11.04,11.08,166664.0
2018-01-16 15:00:00,11.08,11.14,11.08,11.1,193300.0,11.08,11.14,11.08,11.1,193300.0
2018-01-16 15:30:00,11.09,11.1,11.07,11.08,283040.0,11.09,11.1,11.07,11.08,283040.0
2018-01-17 09:30:00,11.13,11.13,11.07,11.09,198156.0,11.13,11.13,11.07,11.09,198156.0
2018-01-17 10:00:00,11.11,11.11,11.02,11.02,135916.0,11.11,11.11,11.02,11.02,135916.0
2018-01-17 10:30:00,11.02,11.06,11.02,11.06,111328.0,11.02,11.06,11.02,11.06,111328.0
2018-01-17 11:00:00,11.06,11.08,11.04,11.06,213524.0,11.06,11.08,11.04,11.06,213524.0
2018-01-17 11:30:00,11.07,11.08,11.05,11.06,344736.0,11.07,11.08,11.05,11.06,344736.0
2018-01-17 12:00:00,11.06,11.08,11.06,11.07,183132.0,11.06,11.08,11.06,11.07,183132.0
2018-01-17 12:30:00,11.07,11.1,11.07,11.1,212388.0,11.07,11.1,11.07,11.1,212388.0
2018-01-17 13:00:00,11.1,11.1,11.05,11.06,206284.0,11.1,11.1,11.05,11.06,206284.0
2018-01-17 13:30:00,11.06,11.08,11.06,11.07,148796.0,11.06,11.08,11.06,11.07,148796.0
2018-01-17 14:00:00,11.07,11.07,11.05,11.06,156328.0,11.07,11.07,11.05,11.06,156328.0
2018-01-17 14:30:00,11.06,11.06,11.04,11.04,245204.0,11.06,11.06,11.04,11.04,245204.0
2018-01-17 15:00:00,11.04,11.08,11.04,11.07,526736.0,11.04,11.08,11.04,11.07,526736.0
2018-01-17 15:30:00,11.07,11.1,11.07,11.09,952492.0,11.07,11.1,11.07,11.09,952492.0
2018-01-18 09:30:00,11.07,11.15,11.06,11.14,185232.0,11.07,11.15,11.06,11.14,185232.0
2018-01-18 10:00:00,11.14,11.15,11.11,11.13,123924.0,11.14,11.15,11.11,11.13,123924.0
2018-01-18 10:30:00,11.13,11.14,11.09,11.1,128000.0,11.13,11.14,11.09,11.1,128000.0
2018-01-18 11:00:00,11.09,11.13,11.09,11.1,100768.0,11.09,11.13,11.09,11.1,100768.0
2018-01-18 11:30:00,11.1,11.11,11.09,11.11,75552.0,11.1,11.11,11.09,11.11,75552.0
2018-01-18 12:00:00,11.1,11.12,11.1,11.11,76792.0,11.1,11.12,11.1,11.11,76792.0
2018-01-18 12:30:00,11.11,11.11,11.1,11.11,61980.0,11.11,11.11,11.1,11.11,61980.0
2018-01-18 13:00:00,11.11,11.13,11.1,11.11,95920.0,11.11,11.13,11.1,11.11,95920.0
2018-01-18 13:30:00,11.11,11.16,11.1,11.16,146472.0,11.11,11.16,11.1,11.16,146472.0
2018-01-18 14:00:00,11.15,11.18,11.15,11.18,116160.0,11.15,11.18,11.15,11.18,116160.0
2018-01-18 14:30:00,11.18,11.19,11.17,11.17,201056.0,11.18,11.19,11.17,11.17,201056.0
2018-01-18 15:00:00,11.17,11.18,11.15,11.17,195096.0,11.17,11.18,11.15,11.17,195096.0
2018-01-18 15:30:00,11.17,11.17,11.14,11.15,466528.0,11.17,11.17,11.14,11.15,466528.0
2018-01-19 09:30:00,11.25,11.3,11.17,11.23,325544.0,11.25,11.3,11.17,11.23,325544.0
2018-01-19 10:00:00,11.23,11.3,11.19,11.29,242140.0,11.23,11.3,11.19,11.29,242140.0
2018-01-19 10:30:00,11.29,11.31,11.24,11.3,340040.0,11.29,11.31,11.24,11.3,340040.0
2018-01-19 11:00:00,11.3,11.52,11.29,11.34,706540.0,11.3,11.52,11.29,11.34,706540.0
2018-01-19 11:30:00,11.34,11.34,11.3,11.3,156204.0,11.34,11.34,11.3,11.3,156204.0
2018-01-19 12:00:00,11.29,11.31,11.29,11.3,104156.0,11.29,11.31,11.29,11.3,104156.0
2018-01-19 12:30:00,11.3,11.3,11.28,11.29,158688.0,11.3,11.3,11.28,11.29,158688.0
2018-01-19 13:00:00,11.29,11.31,11.28,11.3,101496.0,11.29,11.31,11.28,11.3,101496.0
2018-01-19 13:30:00,11.31,11.32,11.3,11.32,124124.0,11.31,11.32,11.3,11.32,124124.0
2018-01-19 14:00:00,11.32,11.36,11.32,11.35,176764.0,11.32,11.36,11.32,11.35,176764.0
2018-01-19 14:30:00,11.35,11.36,11.34,11.35,145660.0,11.35,11.36,11.34,11.35,145660.0
2018-01-19 15:00:00,11.35,11.36,11.34,11.36,204172.0,11.35,11.36,11.34,11.36,204172.0
2018-01-19 15:30:00,11.36,11.42,11.36,11.42,809560.0,11.36,11.42,11.36,11.42,809560.0
2018-01-22 09:30:00,11.42,11.46,11.24,11.31,358036.0,11.42,11.46,11.24,11.31,358036.0
2018-01-22 10:00:00,11.31,11.36,11.28,11.35,198404.0,11.31,11.36,11.28,11.35,198404.0
2018-01-22 10:30:00,11.35,11.36,11.31,11.33,155276.0,11.35,11.36,11.31,11.33,155276.0
2018-01-22 11:00:00,11.33,11.35,11.3,11.31,158192.0,11.33,11.35,11.3,11.31,158192.0
2018-01-22 11:30:00,11.31,11.34,11.31,11.33,122940.0,11.31,11.34,11.31,11.33,122940.0
2018-01-22 12:00:00,11.33,11.37,11.33,11.35,147752.0,11.33,11.37,11.33,11.35,147752.0
2018-01-22 12:30:00,11.35,11.38,11.34,11.37,205760.0,11.35,11.38,11.34,11.37,205760.0
2018-01-22 13:00:00,11.37,11.41,11.36,11.41,160920.0,11.37,11.41,11.36,11.41,160920.0
2018-01-22 13:30:00,11.41,11.43,11.41,11.43,175648.0,11.41,11.43,11.41,11.43,175648.0
2018-01-22 14:00:00,11.42,11.43,11.37,11.38,649460.0,11.42,11.43,11.37,11.38,649460.0
2018-01-22 14:30:00,11.38,11.39,11.35,11.35,275580.0,11.38,11.39,11.35,11.35,275580.0
2018-01-22 15:00:00,11.35,11.38,11.34,11.37,257892.0,11.35,11.38,11.34,11.37,257892.0
2018-01-22 15:30:00,11.37,11.38,11.35,11.36,682296.0,11.37,11.38,11.35,11.36,682296.0
2018-01-23 09:30:00,11.36,11.4,11.25,11.27,198976.0,11.36,11.4,11.25,11.27,198976.0
2018-01-23 10:00:00,11.27,11.3,11.26,11.27,114236.0,11.27,11.3,11.26,11.27,114236.0
2018-01-23 10:30:00,11.26,11.3,11.25,11.28,137556.0,11.26,11.3,11.25,11.28,137556.0
2018-01-23 11:00:00,11.29,11.35,11.28,11.32,177320.0,11.29,11.35,11.28,11.32,177320.0
2018-01-23 11:30:00,11.32,11.32,11.28,11.29,172240.0,11.32,11.32,11.28,11.29,172240.0
2018-01-23 12:00:00,11.28,11.31,11.28,11.3,62372.0,11.28,11.31,11.28,11.3,62372.0
2018-01-23 12:30:00,11.3,11.31,11.29,11.3,102452.0,11.3,11.31,11.29,11.3,102452.0
2018-01-23 13:00:00,11.3,11.3,11.26,11.27,160280.0,11.3,11.3,11.26,11.27,160280.0
2018-01-23 13:30:00,11.27,11.29,11.26,11.27,342272.0,11.27,11.29,11.26,11.27,342272.0
2018-01-23 14:00:00,11.27,11.27,11.24,11.24,182856.0,11.27,11.27,11.24,11.24,182856.0
2018-01-23 14:30:00,11.24,11.27,11.24,11.27,597444.0,11.24,11.27,11.24,11.27,597444.0
2018-01-23 15:00:00,11.27,11.27,11.24,11.26,323704.0,11.27,11.27,11.24,11.26,323704.0
2018-01-23 15:30:00,11.26,11.27,11.24,11.25,801976.0,11.26,11.27,11.24,11.25,801976.0
2018-01-24 09:30:00,11.29,11.3,11.25,11.28,141692.0,11.29,11.3,11.25,11.28,141692.0
2018-01-24 10:00:00,11.28,11.34,11.28,11.3,207608.0,11.28,11.34,11.28,11.3,207608.0
2018-01-24 10:30:00,11.3,11.3,11.25,11.26,128400.0,11.3,11.3,11.25,11.26,128400.0
2018-01-24 11:00:00,11.27,11.28,11.2,11.2,143968.0,11.27,11.28,11.2,11.2,143968.0
2018-01-24 11:30:00,11.2,11.21,11.13,11.18,208420.0,11.2,11.21,11.13,11.18,208420.0
2018-01-24 12:00:00,11.18,11.19,11.13,11.13,125204.0,11.18,11.19,11.13,11.13,125204.0
2018-01-24 12:30:00,11.14,11.15,11.13,11.14,128856.0,11.14,11.15,11.13,11.14,128856.0
2018-01-24 13:00:00,11.14,11.14,11.11,11.13,276492.0,11.14,11.14,11.11,11.13,276492.0
2018-01-24 13:30:00,11.14,11.2,11.13,11.18,214400.0,11.14,11.2,11.13,11.18,214400.0
2018-01-24 14:00:00,11.18,11.2,11.15,11.2,205392.0,11.18,11.2,11.15,11.2,205392.0
2018-01-24 14:30:00,11.2,11.22,11.19,11.2,235948.0,11.2,11.22,11.19,11.2,235948.0
2018-01-24 15:00:00,11.2,11.2,11.15,11.17,326268.0,11.2,11.2,11.15,11.17,326268.0
2018-01-24 15:30:00,11.17,11.2,11.15,11.18,873144.0,11.17,11.2,11.15,11.18,873144.0
2018-01-25 09:30:00,11.22,11.29,11.22,11.22,109324.0,11.22,11.29,11.22,11.22,109324.0
2018-01-25 10:00:00,11.22,11.22,11.17,11.22,85680.0,11.22,11.22,11.17,11.22,85680.0
2018-01-25 10:30:00,11.23,11.23,11.19,11.19,88364.0,11.23,11.23,11.19,11.19,88364.0
2018-01-25 11:00:00,11.18,11.21,11.17,11.19,88144.0,11.18,11.21,11.17,11.19,88144.0
2018-01-25 11:30:00,11.2,11.23,11.19,11.21,97712.0,11.2,11.23,11.19,11.21,97712.0
2018-01-25 12:00:00,11.21,11.23,11.2,11.21,81720.0,11.21,11.23,11.2,11.21,81720.0
2018-01-25 12:30:00,11.21,11.22,11.19,11.19,60836.0,11.21,11.22,11.19,11.19,60836.0
2018-01-25 13:00:00,11.19,11.21,11.19,11.19,62068.0,11.19,11.21,11.19,11.19,62068.0
2018-01-25 13:30:00,11.19,11.22,11.19,11.21,89876.0,11.19,11.22,11.19,11.21,89876.0
2018-01-25 14:00:00,11.21,11.22,11.2,11.21,108612.0,11.21,11.22,11.2,11.21,108612.0
2018-01-25 14:30:00,11.22,11.22,11.18,11.19,114708.0,11.22,11.22,11.18,11.19,114708.0
2018-01-25 15:00:00,11.19,11.21,11.17,11.2,143420.0,11.19,11.21,11.17,11.2,143420.0
2018-01-25 15:30:00,11.2,11.26,11.18,11.24,1075212.0,11.2,11.26,11.18,11.24,1075212.0
2018-01-26 09:30:00,11.25,11.27,11.17,11.18,135120.0,11.25,11.27,11.17,11.18,135120.0
2018-01-26 10:00:00,11.18,11.2,11.17,11.2,84536.0,11.18,11.2,11.17,11.2,84536.0
2018-01-26 10:30:00,11.2,11.23,11.2,11.22,122052.0,11.2,11.23,11.2,11.22,122052.0
2018-01-26 11:00:00,11.22,11.23,11.22,11.22,65436.0,11.22,11.23,11.22,11.22,65436.0
2018-01-26 11:30:00,11.22,11.23,11.2,11.21,56924.0,11.22,11.23,11.2,11.21,56924.0
2018-01-26 12:00:00,11.21,11.23,11.2,11.23,51936.0,11.21,11.23,11.2,11.23,51936.0
2018-01-26 12:30:00,11.22,11.25,11.22,11.24,59064.0,11.22,11.25,11.22,11.24,59064.0
2018-01-26 13:00:00,11.24,11.26,11.24,11.26,53992.0,11.24,11.26,11.24,11.26,53992.0
2018-01-26 13:30:00,11.26,11.26,11.25,11.26,81232.0,11.26,11.26,11.25,11.26,81232.0
2018-01-26 14:00:00,11.25,11.29,11.25,11.27,146496.0,11.25,11.29,11.25,11.27,146496.0
2018-01-26 14:30:00,11.27,11.3,11.27,11.3,99312.0,11.27,11.3,11.27,11.3,99312.0
2018-01-26 15:00:00,11.29,11.31,11.29,11.31,147412.0,11.29,11.31,11.29,11.31,147412.0
2018-01-26 15:30:00,11.31,11.34,11.31,11.34,496788.0,11.31,11.34,11.31,11.34,496788.0
2018-01-29 09:30:00,11.32,11.33,11.27,11.29,62584.0,11.32,11.33,11.27,11.29,62584.0
2018-01-29 10:00:00,11.28,11.29,11.25,11.29,29140.0,11.28,11.29,11.25,11.29,29140.0
2018-01-29 10:30:00,11.28,11.28,11.22,11.24,126496.0,11.28,11.28,11.22,11.24,126496.0
2018-01-29 11:00:00,11.25,11.26,11.21,11.22,120596.0,11.25,11.26,11.21,11.22,120596.0
2018-01-29 11:30:00,11.22,11.24,11.21,11.22,58188.0,11.22,11.24,11.21,11.22,58188.0
2018-01-29 12:00:00,11.21,11.24,11.21,11.22,64308.0,11.21,11.24,11.21,11.22,64308.0
2018-01-29 12:30:00,11.22,11.24,11.21,11.24,54744.0,11.22,11.24,11.21,11.24,54744.0
2018-01-29 13:00:00,11.24,11.26,11.24,11.25,44348.0,11.24,11.26,11.24,11.25,44348.0
2018-01-29 13:30:00,11.25,11.26,11.24,11.24,68460.0,11.25,11.26,11.24,11.24,68460.0
2018-01-29 14:00:00,11.24,11.26,11.23,11.24,53064.0,11.24,11.26,11.23,11.24,53064.0
2018-01-29 14:30:00,11.24,11.24,11.22,11.23,74772.0,11.24,11.24,11.22,11.23,74772.0
2018-01-29 15:00:00,11.23,11.23,11.21,11.22,134084.0,11.23,11.23,11.21,11.22,134084.0
2018-01-29 15:30:00,11.21,11.22,11.19,11.2,361232.0,11.21,11.22,11.19,11.2,361232.0
2018-01-30 09:30:00,11.14,11.18,11.09,11.09,154016.0,11.14,11.18,11.09,11.09,154016.0
2018-01-30 10:00:00,11.1,11.16,11.08,11.16,85188.0,11.1,11.16,11.08,11.16,85188.0
2018-01-30 10:30:00,11.16,11.23,11.16,11.22,109052.0,11.16,11.23,11.16,11.22,109052.0
2018-01-30 11:00:00,11.22,11.23,11.17,11.19,107232.0,11.22,11.23,11.17,11.19,107232.0
2018-01-30 11:30:00,11.2,11.23,11.19,11.2,124164.0,11.2,11.23,11.19,11.2,124164.0
2018-01-30 12:00:00,11.19,11.19,11.13,11.13,71576.0,11.19,11.19,11.13,11.13,71576.0
2018-01-30 12:30:00,11.13,11.17,11.13,11.16,149580.0,11.13,11.17,11.13,11.16,149580.0
2018-01-30 13:00:00,11.15,11.16,11.11,11.13,157408.0,11.15,11.16,11.11,11.13,157408.0
2018-01-30 13:30:00,11.13,11.14,11.09,11.13,125608.0,11.13,11.14,11.09,11.13,125608.0
2018-01-30 14:00:00,11.13,11.14,11.12,11.13,75820.0,11.13,11.14,11.12,11.13,75820.0
2018-01-30 14:30:00,11.13,11.13,11.1,11.1,162084.0,11.13,11.13,11.1,11.1,162084.0
2018-01-30 15:00:00,11.1,11.13,11.09,11.12,242820.0,11.1,11.13,11.09,11.12,242820.0
2018-01-30 15:30:00,11.12,11.13,11.1,11.1,508856.0,11.12,11.13,11.1,11.1,508856.0
2018-01-31 09:30:00,11.15,11.19,11.12,11.12,72568.0,11.15,11.19,11.12,11.12,72568.0
2018-01-31 10:00:00,11.13,11.18,11.12,11.15,87396.0,11.13,11.18,11.12,11.15,87396.0
2018-01-31 10:30:00,11.15,11.17,11.09,11.1,296012.0,11.15,11.17,11.09,11.1,296012.0
2018-01-31 11:00:00,11.1,11.13,11.09,11.11,59244.0,11.1,11.13,11.09,11.11,59244.0
2018-01-31 11:30:00,11.11,11.13,11.1,11.1,61688.0,11.11,11.13,11.1,11.1,61688.0
2018-01-31 12:00:00,11.1,11.11,11.09,11.11,56888.0,11.1,11.11,11.09,11.11,56888.0
2018-01-31 12:30:00,11.11,11.12,11.1,11.12,36752.0,11.11,11.12,11.1,11.12,36752.0
2018-01-31 13:00:00,11.12,11.13,11.1,11.1,66864.0,11.12,11.13,11.1,11.1,66864.0
2018-01-31 13:30:00,11.1,11.1,11.06,11.06,182928.0,11.1,11.1,11.06,11.06,182928.0
2018-01-31 14:00:00,11.06,11.09,11.03,11.04,254440.0,11.06,11.09,11.03,11.04,254440.0
2018-01-31 14:30:00,11.04,11.04,10.95,11.04,395276.0,11.04,11.04,10.95,11.04,395276.0
2018-01-31 15:00:00,11.04,11.06,11.03,11.04,199624.0,11.04,11.06,11.03,11.04,199624.0
2018-01-31 15:30:00,11.04,11.06,11.02,11.02,736460.0,11.04,11.06,11.02,11.02,736460.0
2018-02-01 09:30:00,11.0,11.05,10.93,11.05,122832.0,11.0,11.05,10.93,11.05,122832.0
2018-02-01 10:00:00,11.03,11.04,10.91,10.93,492540.0,11.03,11.04,10.91,10.93,492540.0
2018-02-01 10:30:00,10.93,10.99,10.92,10.97,135856.0,10.93,10.99,10.92,10.97,135856.0
2018-02-01 11:00:00,10.97,10.98,10.94,10.96,124120.0,10.97,10.98,10.94,10.96,124120.0
2018-02-01 11:30:00,10.96,11.0,10.95,11.0,54136.0,10.96,11.0,10.95,11.0,54136.0
2018-02-01 12:00:00,11.0,11.0,10.96,10.97,193188.0,11.0,11.0,10.96,10.97,193188.0
2018-02-01 12:30:00,10.97,10.97,10.94,10.97,168684.0,10.97,10.97,10.94,10.97,168684.0
2018-02-01 13:00:00,10.97,10.99,10.96,10.96,159024.0,10.97,10.99,10.96,10.96,159024.0
2018-02-01 13:30:00,10.97,10.98,10.95,10.95,72240.0,10.97,10.98,10.95,10.95,72240.0
2018-02-01 14:00:00,10.96,10.97,10.91,10.94,94988.0,10.96,10.97,10.91,10.94,94988.0
2018-02-01 14:30:00,10.93,10.95,10.91,10.94,126108.0,10.93,10.95,10.91,10.94,126108.0
2018-02-01 15:00:00,10.94,10.95,10.92,10.92,122676.0,10.94,10.95,10.92,10.92,122676.0
2018-02-01 15:30:00,10.92,10.92,10.87,10.9,522920.0,10.92,10.92,10.87,10.9,522920.0
2018-02-02 09:30:00,10.84,10.89,10.8,10.86,78200.0,10.84,10.89,10.8,10.86,78200.0
2018-02-02 10:00:00,10.86,10.89,10.82,10.88,168648.0,10.86,10.89,10.82,10.88,168648.0
2018-02-02 10:30:00,10.88,10.91,10.86,10.91,146948.0,10.88,10.91,10.86,10.91,146948.0
2018-02-02 11:00:00,10.91,10.91,10.87,10.88,126196.0,10.91,10.91,10.87,10.88,126196.0
2018-02-02 11:30:00,10.89,10.91,10.86,10.89,142900.0,10.89,10.91,10.86,10.89,142900.0
2018-02-02 12:00:00,10.88,10.9,10.87,10.9,85392.0,10.88,10.9,10.87,10.9,85392.0
2018-02-02 12:30:00,10.9,10.9,10.88,10.89,116236.0,10.9,10.9,10.88,10.89,116236.0
2018-02-02 13:00:00,10.89,10.91,10.88,10.89,340620.0,10.89,10.91,10.88,10.89,340620.0
2018-02-02 13:30:00,10.9,10.9,10.87,10.88,261940.0,10.9,10.9,10.87,10.88,261940.0
2018-02-02 14:00:00,10.88,10.89,10.85,10.85,192268.0,10.88,10.89,10.85,10.85,192268.0
2018-02-02 14:30:00,10.85,10.88,10.85,10.87,205088.0,10.85,10.88,10.85,10.87,205088.0
2018-02-02 15:00:00,10.87,10.91,10.85,10.9,302936.0,10.87,10.91,10.85,10.9,302936.0
2018-02-02 15:30:00,10.9,10.91,10.85,10.86,743328.0,10.9,10.91,10.85,10.86,743328.0
2018-02-05 09:30:00,10.76,10.81,10.65,10.72,304144.0,10.76,10.81,10.65,10.72,304144.0
2018-02-05 10:00:00,10.72,10.84,10.69,10.84,220976.0,10.72,10.84,10.69,10.84,220976.0
2018-02-05 10:30:00,10.84,10.84,10.75,10.82,195220.0,10.84,10.84,10.75,10.82,195220.0
2018-02-05 11:00:00,10.82,10.86,10.81,10.84,194404.0,10.82,10.86,10.81,10.84,194404.0
2018-02-05 11:30:00,10.84,10.85,10.81,10.85,88328.0,10.84,10.85,10.81,10.85,88328.0
2018-02-05 12:00:00,10.84,10.85,10.78,10.79,183792.0,10.84,10.85,10.78,10.79,183792.0
2018-02-05 12:30:00,10.8,10.81,10.78,10.78,155960.0,10.8,10.81,10.78,10.78,155960.0
2018-02-05 13:00:00,10.77,10.78,10.72,10.74,155860.0,10.77,10.78,10.72,10.74,155860.0
2018-02-05 13:30:00,10.73,10.77,10.71,10.76,150500.0,10.73,10.77,10.71,10.76,150500.0
2018-02-05 14:00:00,10.76,10.77,10.68,10.69,156292.0,10.76,10.77,10.68,10.69,156292.0
2018-02-05 14:30:00,10.68,10.69,10.55,10.56,225236.0,10.68,10.69,10.55,10.56,225236.0
2018-02-05 15:00:00,10.56,10.58,10.41,10.58,350764.0,10.56,10.58,10.41,10.58,350764.0
2018-02-05 15:30:00,10.57,10.61,10.42,10.43,861548.0,10.57,10.61,10.42,10.43,861548.0
2018-02-06 09:30:00,10.16,10.36,9.8,10.25,978760.0,10.16,10.36,9.8,10.25,978760.0
2018-02-06 10:00:00,10.26,10.37,10.16,10.24,564820.0,10.26,10.37,10.16,10.24,564820.0
2018-02-06 10:30:00,10.25,10.34,10.18,10.29,345124.0,10.25,10.34,10.18,10.29,345124.0
2018-02-06 11:00:00,10.29,10.31,10.21,10.22,285072.0,10.29,10.31,10.21,10.22,285072.0
2018-02-06 11:30:00,10.22,10.28,10.18,10.26,143900.0,10.22,10.28,10.18,10.26,143900.0
2018-02-06 12:00:00,10.27,10.37,10.27,10.37,117264.0,10.27,10.37,10.27,10.37,117264.0
2018-02-06 12:30:00,10.37,10.41,10.33,10.37,155512.0,10.37,10.41,10.33,10.37,155512.0
2018-02-06 13:00:00,10.36,10.36,10.3,10.34,148588.0,10.36,10.36,10.3,10.34,148588.0
2018-02-06 13:30:00,10.34,10.34,10.28,10.29,187500.0,10.34,10.34,10.28,10.29,187500.0
2018-02-06 14:00:00,10.29,10.31,10.24,10.25,289992.0,10.29,10.31,10.24,10.25,289992.0
2018-02-06 14:30:00,10.25,10.4,10.25,10.4,258636.0,10.25,10.4,10.25,10.4,258636.0
2018-02-06 15:00:00,10.39,10.45,10.38,10.43,408788.0,10.39,10.45,10.38,10.43,408788.0
2018-02-06 15:30:00,10.43,10.46,10.37,10.44,1046764.0,10.43,10.46,10.37,10.44,1046764.0
2018-02-07 09:30:00,10.4,10.5,10.38,10.47,131076.0,10.4,10.5,10.38,10.47,131076.0
2018-02-07 10:00:00,10.47,10.5,10.43,10.45,67600.0,10.47,10.5,10.43,10.45,67600.0
2018-02-07 10:30:00,10.46,10.53,10.45,10.52,61568.0,10.46,10.53,10.45,10.52,61568.0
2018-02-07 11:00:00,10.53,10.54,10.48,10.48,78860.0,10.53,10.54,10.48,10.48,78860.0
2018-02-07 11:30:00,10.47,10.49,10.45,10.49,75764.0,10.47,10.49,10.45,10.49,75764.0
2018-02-07 12:00:00,10.49,10.53,10.49,10.53,153408.0,10.49,10.53,10.49,10.53,153408.0
2018-02-07 12:30:00,10.53,10.54,10.5,10.5,203588.0,10.53,10.54,10.5,10.5,203588.0
2018-02-07 13:00:00,10.5,10.51,10.42,10.46,86512.0,10.5,10.51,10.42,10.46,86512.0
2018-02-07 13:30:00,10.46,10.51,10.44,10.48,134760.0,10.46,10.51,10.44,10.48,134760.0
2018-02-07 14:00:00,10.47,10.47,10.43,10.47,125172.0,10.47,10.47,10.43,10.47,125172.0
2018-02-07 14:30:00,10.48,10.48,10.4,10.44,131612.0,10.48,10.48,10.4,10.44,131612.0
2018-02-07 15:00:00,10.44,10.51,10.42,10.49,140076.0,10.44,10.51,10.42,10.49,140076.0
2018-02-07 15:30:00,10.49,10.52,10.43,10.44,537908.0,10.49,10.52,10.43,10.44,537908.0
2018-02-08 09:30:00,10.43,10.53,10.3,10.5,245124.0,10.43,10.53,10.3,10.5,245124.0
2018-02-08 10:00:00,10.5,10.54,10.47,10.53,332572.0,10.5,10.54,10.47,10.53,332572.0
2018-02-08 10:30:00,10.52,10.59,10.45,10.49,285908.0,10.52,10.59,10.45,10.49,285908.0
2018-02-08 11:00:00,10.49,10.52,10.44,10.46,258404.0,10.49,10.52,10.44,10.46,258404.0
2018-02-08 11:30:00,10.46,10.51,10.43,10.49,190936.0,10.46,10.51,10.43,10.49,190936.0
2018-02-08 12:00:00,10.49,10.49,10.37,10.38,97336.0,10.49,10.49,10.37,10.38,97336.0
2018-02-08 12:30:00,10.39,10.4,10.3,10.33,174240.0,10.39,10.4,10.3,10.33,174240.0
2018-02-08 13:00:00,10.32,10.38,10.3,10.34,155692.0,10.32,10.38,10.3,10.34,155692.0
2018-02-08 13:30:00,10.34,10.4,10.32,10.38,222160.0,10.34,10.4,10.32,10.38,222160.0
2018-02-08 14:00:00,10.38,10.43,10.34,10.35,228608.0,10.38,10.43,10.34,10.35,228608.0
2018-02-08 14:30:00,10.35,10.36,10.31,10.33,200332.0,10.35,10.36,10.31,10.33,200332.0
2018-02-08 15:00:00,10.33,10.35,10.29,10.32,238936.0,10.33,10.35,10.29,10.32,238936.0
2018-02-08 15:30:00,10.32,10.34,10.19,10.19,707456.0,10.32,10.34,10.19,10.19,707456.0
2018-02-09 09:30:00,10.25,10.35,10.16,10.31,161968.0,10.25,10.35,10.16,10.31,161968.0
2018-02-09 10:00:00,10.31,10.32,10.23,10.31,196780.0,10.31,10.32,10.23,10.31,196780.0
2018-02-09 10:30:00,10.31,10.33,10.21,10.31,256528.0,10.31,10.33,10.21,10.31,256528.0
2018-02-09 11:00:00,10.31,10.37,10.29,10.31,355228.0,10.31,10.37,10.29,10.31,355228.0
2018-02-09 11:30:00,10.31,10.35,10.31,10.31,484320.0,10.31,10.35,10.31,10.31,484320.0
2018-02-09 12:00:00,10.31,10.31,10.19,10.2,405896.0,10.31,10.31,10.19,10.2,405896.0
2018-02-09 12:30:00,10.2,10.21,10.08,10.19,263660.0,10.2,10.21,10.08,10.19,263660.0
2018-02-09 13:00:00,10.18,10.19,10.08,10.1,171652.0,10.18,10.19,10.08,10.1,171652.0
2018-02-09 13:30:00,10.09,10.27,10.07,10.21,304068.0,10.09,10.27,10.07,10.21,304068.0
2018-02-09 14:00:00,10.21,10.35,10.21,10.28,168040.0,10.21,10.35,10.21,10.28,168040.0
2018-02-09 14:30:00,10.27,10.32,10.24,10.29,214104.0,10.27,10.32,10.24,10.29,214104.0
2018-02-09 15:00:00,10.29,10.33,10.22,10.3,287556.0,10.29,10.33,10.22,10.3,287556.0
2018-02-09 15:30:00,10.3,10.45,10.3,10.38,936092.0,10.3,10.45,10.3,10.38,936092.0
2018-02-12 09:30:00,10.59,10.81,10.51,10.64,431676.0,10.59,10.81,10.51,10.64,431676.0
2018-02-12 10:00:00,10.63,10.68,10.57,10.63,273564.0,10.63,10.68,10.57,10.63,273564.0
2018-02-12 10:30:00,10.63,10.66,10.6,10.62,169056.0,10.63,10.66,10.6,10.62,169056.0
2018-02-12 11:00:00,10.63,10.69,10.58,10.68,161052.0,10.63,10.69,10.58,10.68,161052.0
2018-02-12 11:30:00,10.67,10.76,10.67,10.76,155408.0,10.67,10.76,10.67,10.76,155408.0
2018-02-12 12:00:00,10.76,10.8,10.74,10.78,147004.0,10.76,10.8,10.74,10.78,147004.0
2018-02-12 12:30:00,10.77,10.78,10.75,10.75,119084.0,10.77,10.78,10.75,10.75,119084.0
2018-02-12 13:00:00,10.76,10.77,10.73,10.76,91472.0,10.76,10.77,10.73,10.76,91472.0
2018-02-12 13:30:00,10.76,10.79,10.72,10.78,201612.0,10.76,10.79,10.72,10.78,201612.0
2018-02-12 14:00:00,10.78,10.79,10.74,10.76,258328.0,10.78,10.79,10.74,10.76,258328.0
2018-02-12 14:30:00,10.76,10.79,10.74,10.76,260716.0,10.76,10.79,10.74,10.76,260716.0
2018-02-12 15:00:00,10.76,10.8,10.75,10.75,344084.0,10.76,10.8,10.75,10.75,344084.0
2018-02-12 15:30:00,10.76,10.77,10.68,10.71,970344.0,10.76,10.77,10.68,10.71,970344.0
2018-02-13 09:30:00,10.63,10.74,10.52,10.53,215588.0,10.63,10.74,10.52,10.53,215588.0
2018-02-13 10:00:00,10.54,10.6,10.53,10.6,194460.0,10.54,10.6,10.53,10.6,194460.0
2018-02-13 10:30:00,10.59,10.6,10.56,10.58,121640.0,10.59,10.6,10.56,10.58,121640.0
2018-02-13 11:00:00,10.57,10.63,10.56,10.61,201976.0,10.57,10.63,10.56,10.61,201976.0
2018-02-13 11:30:00,10.6,10.61,10.57,10.6,205708.0,10.6,10.61,10.57,10.6,205708.0
2018-02-13 12:00:00,10.59,10.64,10.59,10.62,159712.0,10.59,10.64,10.59,10.62,159712.0
2018-02-13 12:30:00,10.62,10.64,10.61,10.63,166984.0,10.62,10.64,10.61,10.63,166984.0
2018-02-13 13:00:00,10.63,10.68,10.62,10.67,198312.0,10.63,10.68,10.62,10.67,198312.0
2018-02-13 13:30:00,10.67,10.7,10.67,10.68,164332.0,10.67,10.7,10.67,10.68,164332.0
2018-02-13 14:00:00,10.68,10.72,10.68,10.71,163588.0,10.68,10.72,10.68,10.71,163588.0
2018-02-13 14:30:00,10.71,10.73,10.69,10.73,455164.0,10.71,10.73,10.69,10.73,455164.0
2018-02-13 15:00:00,10.73,10.76,10.71,10.75,945036.0,10.73,10.76,10.71,10.75,945036.0
2018-02-13 15:30:00,10.75,10.83,10.74,10.81,1856928.0,10.75,10.83,10.74,10.81,1856928.0
2018-02-14 09:30:00,10.77,10.84,10.74,10.78,327100.0,10.77,10.84,10.74,10.78,327100.0
2018-02-14 10:00:00,10.78,10.88,10.77,10.87,271220.0,10.78,10.88,10.77,10.87,271220.0
2018-02-14 10:30:00,10.87,10.9,10.86,10.88,158040.0,10.87,10.9,10.86,10.88,158040.0
2018-02-14 11:00:00,10.88,10.94,10.86,10.92,284568.0,10.88,10.94,10.86,10.92,284568.0
2018-02-14 11:30:00,10.92,10.97,10.9,10.97,303324.0,10.92,10.97,10.9,10.97,303324.0
2018-02-14 12:00:00,10.97,11.02,10.96,11.02,219916.0,10.97,11.02,10.96,11.02,219916.0
2018-02-14 12:30:00,11.02,11.06,10.99,11.05,296276.0,11.02,11.06,10.99,11.05,296276.0
2018-02-14 13:00:00,11.05,11.1,11.05,11.08,285452.0,11.05,11.1,11.05,11.08,285452.0
2018-02-14 13:30:00,11.08,11.11,11.08,11.1,272092.0,11.08,11.11,11.08,11.1,272092.0
2018-02-14 14:00:00,11.1,11.15,11.1,11.11,334200.0,11.1,11.15,11.1,11.11,334200.0
2018-02-14 14:30:00,11.11,11.15,11.09,11.15,236400.0,11.11,11.15,11.09,11.15,236400.0
2018-02-14 15:00:00,11.15,11.19,11.15,11.17,397632.0,11.15,11.19,11.15,11.17,397632.0
2018-02-14 15:30:00,11.17,11.23,11.16,11.22,1457672.0,11.17,11.23,11.16,11.22,1457672.0
2018-02-15 09:30:00,11.23,11.25,11.03,11.11,649188.0,11.23,11.25,11.03,11.11,649188.0
2018-02-15 10:00:00,11.11,11.22,11.1,11.19,397776.0,11.11,11.22,11.1,11.19,397776.0
2018-02-15 10:30:00,11.19,11.21,11.15,11.16,235496.0,11.19,11.21,11.15,11.16,235496.0
2018-02-15 11:00:00,11.16,11.3,11.14,11.3,393796.0,11.16,11.3,11.14,11.3,393796.0
2018-02-15 11:30:00,11.3,11.3,11.25,11.27,1192876.0,11.3,11.3,11.25,11.27,1192876.0
2018-02-15 12:00:00,11.27,11.31,11.27,11.3,308604.0,11.27,11.31,11.27,11.3,308604.0
2018-02-15 12:30:00,11.3,11.32,11.28,11.31,185968.0,11.3,11.32,11.28,11.31,185968.0
2018-02-15 13:00:00,11.31,11.37,11.31,11.34,297016.0,11.31,11.37,11.31,11.34,297016.0
2018-02-15 13:30:00,11.34,11.38,11.32,11.38,279824.0,11.34,11.38,11.32,11.38,279824.0
2018-02-15 14:00:00,11.38,11.48,11.38,11.45,1039884.0,11.38,11.48,11.38,11.45,1039884.0
2018-02-15 14:30:00,11.46,11.46,11.39,11.42,660944.0,11.46,11.46,11.39,11.42,660944.0
2018-02-15 15:00:00,11.41,11.47,11.41,11.44,427784.0,11.41,11.47,11.41,11.44,427784.0
2018-02-15 15:30:00,11.44,11.44,11.38,11.44,1015552.0,11.44,11.44,11.38,11.44,1015552.0
2018-02-16 09:30:00,11.4,11.45,11.33,11.38,379872.0,11.4,11.45,11.33,11.38,379872.0
2018-02-16 10:00:00,11.38,11.49,11.38,11.47,197964.0,11.38,11.49,11.38,11.47,197964.0
2018-02-16 10:30:00,11.48,11.54,11.47,11.53,337644.0,11.48,11.54,11.47,11.53,337644.0
2018-02-16 11:00:00,11.53,11.55,11.52,11.53,247372.0,11.53,11.55,11.52,11.53,247372.0
2018-02-16 11:30:00,11.53,11.57,11.53,11.56,221544.0,11.53,11.57,11.53,11.56,221544.0
2018-02-16 12:00:00,11.56,11.58,11.55,11.57,206488.0,11.56,11.58,11.55,11.57,206488.0
2018-02-16 12:30:00,11.58,11.59,11.56,11.57,204324.0,11.58,11.59,11.56,11.57,204324.0
2018-02-16 13:00:00,11.57,11.59,11.53,11.53,187572.0,11.57,11.59,11.53,11.53,187572.0
2018-02-16 13:30:00,11.53,11.58,11.51,11.54,323648.0,11.53,11.58,11.51,11.54,323648.0
2018-02-16 14:00:00,11.54,11.56,11.51,11.56,315984.0,11.54,11.56,11.51,11.56,315984.0
2018-02-16 14:30:00,11.56,11.61,11.56,11.6,262784.0,11.56,11.61,11.56,11.6,262784.0
2018-02-16 15:00:00,11.61,11.61,11.59,11.59,737144.0,11.61,11.61,11.59,11.59,737144.0
2018-02-16 15:30:00,11.59,11.65,11.58,11.62,2336304.0,11.59,11.65,11.58,11.62,2336304.0
2018-02-20 09:30:00,11.58,11.62,11.53,11.61,333372.0,11.58,11.62,11.53,11.61,333372.0
2018-02-20 10:00:00,11.61,11.63,11.56,11.6,370600.0,11.61,11.63,11.56,11.6,370600.0
2018-02-20 10:30:00,11.6,11.65,11.6,11.62,636884.0,11.6,11.65,11.6,11.62,636884.0
2018-02-20 11:00:00,11.62,11.66,11.62,11.66,244632.0,11.62,11.66,11.62,11.66,244632.0
2018-02-20 11:30:00,11.66,11.68,11.64,11.67,293220.0,11.66,11.68,11.64,11.67,293220.0
2018-02-20 12:00:00,11.67,11.68,11.65,11.68,276536.0,11.67,11.68,11.65,11.68,276536.0
2018-02-20 12:30:00,11.68,11.71,11.66,11.71,334772.0,11.68,11.71,11.66,11.71,334772.0
2018-02-20 13:00:00,11.71,11.72,11.69,11.71,659496.0,11.71,11.72,11.69,11.71,659496.0
2018-02-20 13:30:00,11.71,11.75,11.69,11.74,733544.0,11.71,11.75,11.69,11.74,733544.0
2018-02-20 14:00:00,11.75,11.78,11.7,11.74,2807980.0,11.75,11.78,11.7,11.74,2807980.0
2018-02-20 14:30:00,11.73,11.78,11.73,11.75,917200.0,11.73,11.78,11.73,11.75,917200.0
2018-02-20 15:00:00,11.75,11.76,11.72,11.74,2426068.0,11.75,11.76,11.72,11.74,2426068.0
2018-02-20 15:30:00,11.74,11.76,11.69,11.71,2667052.0,11.74,11.76,11.69,11.71,2667052.0
2018-02-21 09:30:00,11.76,11.84,11.71,11.78,350616.0,11.76,11.84,11.71,11.78,350616.0
2018-02-21 10:00:00,11.78,11.8,11.75,11.77,664168.0,11.78,11.8,11.75,11.77,664168.0
2018-02-21 10:30:00,11.77,11.82,11.76,11.82,430224.0,11.77,11.82,11.76,11.82,430224.0
2018-02-21 11:00:00,11.82,11.92,11.81,11.86,1376196.0,11.82,11.92,11.81,11.86,1376196.0
2018-02-21 11:30:00,11.85,11.86,11.77,11.77,325320.0,11.85,11.86,11.77,11.77,325320.0
2018-02-21 12:00:00,11.77,11.78,11.74,11.75,256908.0,11.77,11.78,11.74,11.75,256908.0
2018-02-21 12:30:00,11.76,11.8,11.75,11.77,264564.0,11.76,11.8,11.75,11.77,264564.0
2018-02-21 13:00:00,11.77,11.77,11.7,11.7,246516.0,11.77,11.77,11.7,11.7,246516.0
2018-02-21 13:30:00,11.71,11.76,11.71,11.74,347580.0,11.71,11.76,11.71,11.74,347580.0
2018-02-21 14:00:00,11.72,11.83,11.72,11.79,325972.0,11.72,11.83,11.72,11.79,325972.0
2018-02-21 14:30:00,11.79,11.8,11.67,11.68,472124.0,11.79,11.8,11.67,11.68,472124.0
2018-02-21 15:00:00,11.67,11.67,11.54,11.58,678632.0,11.67,11.67,11.54,11.58,678632.0
2018-02-21 15:30:00,11.58,11.62,11.51,11.53,1090376.0,11.58,11.62,11.51,11.53,1090376.0
2018-02-22 09:30:00,11.56,11.61,11.47,11.52,249756.0,11.56,11.61,11.47,11.52,249756.0
2018-02-22 10:00:00,11.54,11.55,11.5,11.53,148276.0,11.54,11.55,11.5,11.53,148276.0
2018-02-22 10:30:00,11.53,11.55,11.52,11.53,133992.0,11.53,11.55,11.52,11.53,133992.0
2018-02-22 11:00:00,11.53,11.61,11.52,11.61,234068.0,11.53,11.61,11.52,11.61,234068.0
2018-02-22 11:30:00,11.6,11.61,11.58,11.59,212012.0,11.6,11.61,11.58,11.59,212012.0
2018-02-22 12:00:00,11.6,11.64,11.59,11.61,212516.0,11.6,11.64,11.59,11.61,212516.0
2018-02-22 12:30:00,11.62,11.62,11.55,11.57,296400.0,11.62,11.62,11.55,11.57,296400.0
2018-02-22 13:00:00,11.57,11.59,11.48,11.5,250744.0,11.57,11.59,11.48,11.5,250744.0
2018-02-22 13:30:00,11.51,11.56,11.5,11.54,177836.0,11.51,11.56,11.5,11.54,177836.0
2018-02-22 14:00:00,11.54,11.61,11.53,11.6,224328.0,11.54,11.61,11.53,11.6,224328.0
2018-02-22 14:30:00,11.6,11.61,11.53,11.53,218872.0,11.6,11.61,11.53,11.53,218872.0
2018-02-22 15:00:00,11.52,11.56,11.51,11.54,212732.0,11.52,11.56,11.51,11.54,212732.0
2018-02-22 15:30:00,11.54,11.56,11.49,11.55,874220.0,11.54,11.56,11.49,11.55,874220.0
2018-02-23 09:30:00,11.61,11.69,11.49,11.52,225896.0,11.61,11.69,11.49,11.52,225896.0
2018-02-23 10:00:00,11.51,11.56,11.49,11.49,205940.0,11.51,11.56,11.49,11.49,205940.0
2018-02-23 10:30:00,11.49,11.53,11.48,11.51,155132.0,11.49,11.53,11.48,11.51,155132.0
2018-02-23 11:00:00,11.52,11.56,11.51,11.55,239436.0,11.52,11.56,11.51,11.55,239436.0
2018-02-23 11:30:00,11.55,11.59,11.55,11.58,224972.0,11.55,11.59,11.55,11.58,224972.0
2018-02-23 12:00:00,11.58,11.58,11.56,11.57,140320.0,11.58,11.58,11.56,11.57,140320.0
2018-02-23 12:30:00,11.57,11.58,11.56,11.56,210704.0,11.57,11.58,11.56,11.56,210704.0
2018-02-23 13:00:00,11.56,11.62,11.55,11.59,633860.0,11.56,11.62,11.55,11.59,633860.0
2018-02-23 13:30:00,11.6,11.6,11.56,11.58,211076.0,11.6,11.6,11.56,11.58,211076.0
2018-02-23 14:00:00,11.58,11.6,11.54,11.57,246060.0,11.58,11.6,11.54,11.57,246060.0
2018-02-23 14:30:00,11.57,11.6,11.56,11.6,166824.0,11.57,11.6,11.56,11.6,166824.0
2018-02-23 15:00:00,11.6,11.68,11.6,11.64,477652.0,11.6,11.68,11.6,11.64,477652.0
2018-02-23 15:30:00,11.64,11.71,11.64,11.7,1541276.0,11.64,11.71,11.64,11.7,1541276.0
2018-02-26 09:30:00,12.37,12.68,11.72,11.76,1514276.0,12.37,12.68,11.72,11.76,1514276.0
2018-02-26 10:00:00,11.76,11.83,11.69,11.8,1481596.0,11.76,11.83,11.69,11.8,1481596.0
2018-02-26 10:30:00,11.8,11.97,11.79,11.96,804148.0,11.8,11.97,11.79,11.96,804148.0
2018-02-26 11:00:00,11.97,12.06,11.93,12.05,855108.0,11.97,12.06,11.93,12.05,855108.0
2018-02-26 11:30:00,12.05,12.11,12.02,12.06,738564.0,12.05,12.11,12.02,12.06,738564.0
2018-02-26 12:00:00,12.06,12.12,11.98,12.08,503912.0,12.06,12.12,11.98,12.08,503912.0
2018-02-26 12:30:00,12.07,12.1,12.04,12.06,355420.0,12.07,12.1,12.04,12.06,355420.0
2018-02-26 13:00:00,12.06,12.07,11.89,11.95,316452.0,12.06,12.07,11.89,11.95,316452.0
2018-02-26 13:30:00,11.94,11.98,11.85,11.86,593020.0,11.94,11.98,11.85,11.86,593020.0
2018-02-26 14:00:00,11.85,11.9,11.85,11.87,398836.0,11.85,11.9,11.85,11.87,398836.0
2018-02-26 14:30:00,11.87,11.88,11.72,11.75,462952.0,11.87,11.88,11.72,11.75,462952.0
2018-02-26 15:00:00,11.75,11.8,11.75,11.77,690344.0,11.75,11.8,11.75,11.77,690344.0
2018-02-26 15:30:00,11.77,11.8,11.71,11.73,1439584.0,11.77,11.8,11.71,11.73,1439584.0
2018-02-27 09:30:00,11.84,12.17,11.77,11.99,768656.0,11.84,12.17,11.77,11.99,768656.0
2018-02-27 10:00:00,11.98,12.0,11.92,11.96,424168.0,11.98,12.0,11.92,11.96,424168.0
2018-02-27 10:30:00,11.96,11.97,11.83,11.86,463052.0,11.96,11.97,11.83,11.86,463052.0
2018-02-27 11:00:00,11.86,11.91,11.84,11.87,408696.0,11.86,11.91,11.84,11.87,408696.0
2018-02-27 11:30:00,11.87,11.91,11.87,11.9,460496.0,11.87,11.91,11.87,11.9,460496.0
2018-02-27 12:00:00,11.89,11.96,11.89,11.95,667268.0,11.89,11.96,11.89,11.95,667268.0
2018-02-27 12:30:00,11.95,12.01,11.94,11.99,980400.0,11.95,12.01,11.94,11.99,980400.0
2018-02-27 13:00:00,12.0,12.05,11.97,12.03,236480.0,12.0,12.05,11.97,12.03,236480.0
2018-02-27 13:30:00,12.03,12.03,11.94,11.94,285792.0,12.03,12.03,11.94,11.94,285792.0
2018-02-27 14:00:00,11.95,11.98,11.94,11.97,350804.0,11.95,11.98,11.94,11.97,350804.0
2018-02-27 14:30:00,11.97,11.99,11.94,11.97,325600.0,11.97,11.99,11.94,11.97,325600.0
2018-02-27 15:00:00,11.97,12.0,11.96,11.97,520412.0,11.97,12.0,11.96,11.97,520412.0
2018-02-27 15:30:00,11.98,11.99,11.92,11.92,1200060.0,11.98,11.99,11.92,11.92,1200060.0
2018-02-28 09:30:00,11.99,11.99,11.83,11.9,411344.0,11.99,11.99,11.83,11.9,411344.0
2018-02-28 10:00:00,11.9,11.91,11.81,11.88,578364.0,11.9,11.91,11.81,11.88,578364.0
2018-02-28 10:30:00,11.88,11.89,11.74,11.76,2814960.0,11.88,11.89,11.74,11.76,2814960.0
2018-02-28 11:00:00,11.77,11.78,11.68,11.75,774692.0,11.77,11.78,11.68,11.75,774692.0
2018-02-28 11:30:00,11.76,11.81,11.74,11.81,426164.0,11.76,11.81,11.74,11.81,426164.0
2018-02-28 12:00:00,11.81,11.86,11.81,11.82,145068.0,11.81,11.86,11.81,11.82,145068.0
2018-02-28 12:30:00,11.82,11.9,11.81,11.87,248644.0,11.82,11.9,11.81,11.87,248644.0
2018-02-28 13:00:00,11.87,11.89,11.86,11.88,145964.0,11.87,11.89,11.86,11.88,145964.0
2018-02-28 13:30:00,11.88,11.92,11.88,11.92,199440.0,11.88,11.92,11.88,11.92,199440.0
2018-02-28 14:00:00,11.92,11.94,11.9,11.9,196720.0,11.92,11.94,11.9,11.9,196720.0
2018-02-28 14:30:00,11.9,11.91,11.87,11.88,571944.0,11.9,11.91,11.87,11.88,571944.0
2018-02-28 15:00:00,11.88,11.89,11.79,11.8,459672.0,11.88,11.89,11.79,11.8,459672.0
2018-02-28 15:30:00,11.8,11.82,11.7,11.7,1079968.0,11.8,11.82,11.7,11.7,1079968.0
2018-03-01 09:30:00,11.71,11.78,11.49,11.49,260716.0,11.71,11.78,11.49,11.49,260716.0
2018-03-01 10:00:00,11.48,11.6,11.46,11.59,209392.0,11.48,11.6,11.46,11.59,209392.0
2018-03-01 10:30:00,11.6,11.67,11.56,11.56,294108.0,11.6,11.67,11.56,11.56,294108.0
2018-03-01 11:00:00,11.56,11.61,11.55,11.56,254508.0,11.56,11.61,11.55,11.56,254508.0
2018-03-01 11:30:00,11.57,11.64,11.54,11.62,368688.0,11.57,11.64,11.54,11.62,368688.0
2018-03-01 12:00:00,11.61,11.62,11.56,11.57,284780.0,11.61,11.62,11.56,11.57,284780.0
2018-03-01 12:30:00,11.56,11.6,11.55,11.57,138660.0,11.56,11.6,11.55,11.57,138660.0
2018-03-01 13:00:00,11.57,11.57,11.47,11.52,205692.0,11.57,11.57,11.47,11.52,205692.0
2018-03-01 13:30:00,11.51,11.52,11.41,11.41,451896.0,11.51,11.52,11.41,11.41,451896.0
2018-03-01 14:00:00,11.41,11.48,11.38,11.45,516040.0,11.41,11.48,11.38,11.45,516040.0
2018-03-01 14:30:00,11.46,11.47,11.43,11.45,215364.0,11.46,11.47,11.43,11.45,215364.0
2018-03-01 15:00:00,11.45,11.53,11.43,11.51,349332.0,11.45,11.53,11.43,11.51,349332.0
2018-03-01 15:30:00,11.51,11.52,11.44,11.49,626096.0,11.51,11.52,11.44,11.49,626096.0
2018-03-02 09:30:00,11.41,11.44,11.36,11.38,145148.0,11.41,11.44,11.36,11.38,145148.0
2018-03-02 10:00:00,11.4,11.41,11.37,11.4,194336.0,11.4,11.41,11.37,11.4,194336.0
2018-03-02 10:30:00,11.4,11.44,11.39,11.41,215916.0,11.4,11.44,11.39,11.41,215916.0
2018-03-02 11:00:00,11.4,11.44,11.38,11.44,152812.0,11.4,11.44,11.38,11.44,152812.0
2018-03-02 11:30:00,11.43,11.44,11.39,11.44,208404.0,11.43,11.44,11.39,11.44,208404.0
2018-03-02 12:00:00,11.44,11.47,11.42,11.46,179336.0,11.44,11.47,11.42,11.46,179336.0
2018-03-02 12:30:00,11.46,11.55,11.45,11.53,235288.0,11.46,11.55,11.45,11.53,235288.0
2018-03-02 13:00:00,11.53,11.53,11.42,11.42,362780.0,11.53,11.53,11.42,11.42,362780.0
2018-03-02 13:30:00,11.42,11.52,11.4,11.51,281692.0,11.42,11.52,11.4,11.51,281692.0
2018-03-02 14:00:00,11.51,11.55,11.51,11.51,212200.0,11.51,11.55,11.51,11.51,212200.0
2018-03-02 14:30:00,11.51,11.54,11.49,11.51,192188.0,11.51,11.54,11.49,11.51,192188.0
2018-03-02 15:00:00,11.51,11.51,11.45,11.49,299904.0,11.51,11.51,11.45,11.49,299904.0
2018-03-02 15:30:00,11.49,11.56,11.49,11.54,877356.0,11.49,11.56,11.49,11.54,877356.0
2018-03-05 09:30:00,11.49,11.52,11.44,11.48,415536.0,11.49,11.52,11.44,11.48,415536.0
2018-03-05 10:00:00,11.48,11.58,11.48,11.53,195924.0,11.48,11.58,11.48,11.53,195924.0
2018-03-05 10:30:00,11.54,11.67,11.53,11.67,693136.0,11.54,11.67,11.53,11.67,693136.0
2018-03-05 11:00:00,11.67,11.75,11.66,11.74,428964.0,11.67,11.75,11.66,11.74,428964.0
2018-03-05 11:30:00,11.74,11.77,11.72,11.74,144300.0,11.74,11.77,11.72,11.74,144300.0
2018-03-05 12:00:00,11.74,11.81,11.74,11.78,622644.0,11.74,11.81,11.74,11.78,622644.0
2018-03-05 12:30:00,11.78,11.79,11.73,11.78,201556.0,11.78,11.79,11.73,11.78,201556.0
2018-03-05 13:00:00,11.77,11.83,11.77,11.81,154692.0,11.77,11.83,11.77,11.81,154692.0
2018-03-05 13:30:00,11.81,11.83,11.79,11.8,209024.0,11.81,11.83,11.79,11.8,209024.0
2018-03-05 14:00:00,11.8,11.81,11.76,11.79,206340.0,11.8,11.81,11.76,11.79,206340.0
2018-03-05 14:30:00,11.78,11.83,11.78,11.83,134464.0,11.78,11.83,11.78,11.83,134464.0
2018-03-05 15:00:00,11.83,11.84,11.81,11.81,230936.0,11.83,11.84,11.81,11.81,230936.0
2018-03-05 15:30:00,11.81,11.88,11.81,11.88,875208.0,11.81,11.88,11.81,11.88,875208.0
2018-03-06 09:30:00,11.89,11.96,11.85,11.93,245024.0,11.89,11.96,11.85,11.93,245024.0
2018-03-06 10:00:00,11.93,12.03,11.9,12.02,404600.0,11.93,12.03,11.9,12.02,404600.0
2018-03-06 10:30:00,12.02,12.07,11.94,11.94,513792.0,12.02,12.07,11.94,11.94,513792.0
2018-03-06 11:00:00,11.94,12.05,11.94,12.05,967704.0,11.94,12.05,11.94,12.05,967704.0
2018-03-06 11:30:00,12.05,12.09,12.04,12.08,444220.0,12.05,12.09,12.04,12.08,444220.0
2018-03-06 12:00:00,12.09,12.09,12.03,12.08,280000.0,12.09,12.09,12.03,12.08,280000.0
2018-03-06 12:30:00,12.08,12.17,12.08,12.16,307968.0,12.08,12.17,12.08,12.16,307968.0
2018-03-06 13:00:00,12.16,12.18,12.11,12.17,433344.0,12.16,12.18,12.11,12.17,433344.0
2018-03-06 13:30:00,12.17,12.21,12.06,12.09,1345148.0,12.17,12.21,12.06,12.09,1345148.0
2018-03-06 14:00:00,12.09,12.14,12.09,12.12,412380.0,12.09,12.14,12.09,12.12,412380.0
2018-03-06 14:30:00,12.12,12.19,12.11,12.18,581544.0,12.12,12.19,12.11,12.18,581544.0
2018-03-06 15:00:00,12.18,12.2,12.16,12.2,1530824.0,12.18,12.2,12.16,12.2,1530824.0
2018-03-06 15:30:00,12.2,12.27,12.19,12.26,3748632.0,12.2,12.27,12.19,12.26,3748632.0
2018-03-07 09:30:00,12.13,12.23,12.13,12.23,514808.0,12.13,12.23,12.13,12.23,514808.0
2018-03-07 10:00:00,12.22,12.28,12.21,12.25,319224.0,12.22,12.28,12.21,12.25,319224.0
2018-03-07 10:30:00,12.25,12.33,12.24,12.32,333324.0,12.25,12.33,12.24,12.32,333324.0
2018-03-07 11:00:00,12.32,12.33,12.26,12.29,340588.0,12.32,12.33,12.26,12.29,340588.0
2018-03-07 11:30:00,12.3,12.33,12.26,12.27,861732.0,12.3,12.33,12.26,12.27,861732.0
2018-03-07 12:00:00,12.27,12.3,12.25,12.29,612004.0,12.27,12.3,12.25,12.29,612004.0
2018-03-07 12:30:00,12.29,12.34,12.29,12.31,361756.0,12.29,12.34,12.29,12.31,361756.0
2018-03-07 13:00:00,12.31,12.34,12.3,12.34,410532.0,12.31,12.34,12.3,12.34,410532.0
2018-03-07 13:30:00,12.35,12.35,12.31,12.33,252912.0,12.35,12.35,12.31,12.33,252912.0
2018-03-07 14:00:00,12.32,12.36,12.31,12.33,247848.0,12.32,12.36,12.31,12.33,247848.0
2018-03-07 14:30:00,12.33,12.36,12.32,12.34,297220.0,12.33,12.36,12.32,12.34,297220.0
2018-03-07 15:00:00,12.34,12.39,12.33,12.38,643092.0,12.34,12.39,12.33,12.38,643092.0
2018-03-07 15:30:00,12.38,12.4,12.36,12.38,1275792.0,12.38,12.4,12.36,12.38,1275792.0
2018-03-08 09:30:00,12.42,12.44,12.32,12.35,197100.0,12.42,12.44,12.32,12.35,197100.0
2018-03-08 10:00:00,12.35,12.37,12.31,12.35,235432.0,12.35,12.37,12.31,12.35,235432.0
2018-03-08 10:30:00,12.35,12.37,12.33,12.36,414016.0,12.35,12.37,12.33,12.36,414016.0
2018-03-08 11:00:00,12.37,12.4,12.29,12.3,298064.0,12.37,12.4,12.29,12.3,298064.0
2018-03-08 11:30:00,12.3,12.3,12.25,12.26,303644.0,12.3,12.3,12.25,12.26,303644.0
2018-03-08 12:00:00,12.26,12.28,12.21,12.22,241548.0,12.26,12.28,12.21,12.22,241548.0
2018-03-08 12:30:00,12.22,12.24,12.2,12.21,120288.0,12.22,12.24,12.2,12.21,120288.0
2018-03-08 13:00:00,12.21,12.23,12.18,12.19,120380.0,12.21,12.23,12.18,12.19,120380.0
2018-03-08 13:30:00,12.19,12.21,12.17,12.19,219060.0,12.19,12.21,12.17,12.19,219060.0
2018-03-08 14:00:00,12.19,12.19,12.13,12.14,411920.0,12.19,12.19,12.13,12.14,411920.0
2018-03-08 14:30:00,12.14,12.21,12.13,12.2,281904.0,12.14,12.21,12.13,12.2,281904.0
2018-03-08 15:00:00,12.2,12.22,12.18,12.22,308924.0,12.2,12.22,12.18,12.22,308924.0
2018-03-08 15:30:00,12.22,12.28,12.21,12.28,991184.0,12.22,12.28,12.21,12.28,991184.0
2018-03-09 09:30:00,12.37,12.44,12.3,12.43,424624.0,12.37,12.44,12.3,12.43,424624.0
2018-03-09 10:00:00,12.43,12.49,12.42,12.44,450092.0,12.43,12.49,12.42,12.44,450092.0
2018-03-09 10:30:00,12.44,12.51,12.38,12.47,388464.0,12.44,12.51,12.38,12.47,388464.0
2018-03-09 11:00:00,12.47,12.55,12.47,12.54,174824.0,12.47,12.55,12.47,12.54,174824.0
2018-03-09 11:30:00,12.54,12.55,12.5,12.5,257296.0,12.54,12.55,12.5,12.5,257296.0
2018-03-09 12:00:00,12.51,12.53,12.49,12.51,234804.0,12.51,12.53,12.49,12.51,234804.0
2018-03-09 12:30:00,12.51,12.54,12.5,12.51,283840.0,12.51,12.54,12.5,12.51,283840.0
2018-03-09 13:00:00,12.51,12.52,12.49,12.5,269940.0,12.51,12.52,12.49,12.5,269940.0
2018-03-09 13:30:00,12.5,12.51,12.48,12.5,143420.0,12.5,12.51,12.48,12.5,143420.0
2018-03-09 14:00:00,12.5,12.5,12.47,12.49,192728.0,12.5,12.5,12.47,12.49,192728.0
2018-03-09 14:30:00,12.5,12.51,12.48,12.48,268832.0,12.5,12.51,12.48,12.48,268832.0
2018-03-09 15:00:00,12.49,12.53,12.49,12.51,364244.0,12.49,12.53,12.49,12.51,364244.0
2018-03-09 15:30:00,12.52,12.54,12.51,12.53,868192.0,12.52,12.54,12.51,12.53,868192.0
2018-03-12 09:30:00,12.56,12.65,12.54,12.59,517908.0,12.56,12.65,12.54,12.59,517908.0
2018-03-12 10:00:00,12.6,12.67,12.6,12.64,565240.0,12.6,12.67,12.6,12.64,565240.0
2018-03-12 10:30:00,12.65,12.66,12.6,12.61,430212.0,12.65,12.66,12.6,12.61,430212.0
2018-03-12 11:00:00,12.61,12.65,12.61,12.62,260600.0,12.61,12.65,12.61,12.62,260600.0
2018-03-12 11:30:00,12.62,12.68,12.62,12.62,382068.0,12.62,12.68,12.62,12.62,382068.0
2018-03-12 12:00:00,12.62,12.69,12.62,12.68,333196.0,12.62,12.69,12.62,12.68,333196.0
2018-03-12 12:30:00,12.68,12.71,12.65,12.66,307068.0,12.68,12.71,12.65,12.66,307068.0
2018-03-12 13:00:00,12.66,12.72,12.66,12.7,241044.0,12.66,12.72,12.66,12.7,241044.0
2018-03-12 13:30:00,12.7,12.76,12.68,12.71,510380.0,12.7,12.76,12.68,12.71,510380.0
2018-03-12 14:00:00,12.71,12.73,12.69,12.72,439520.0,12.71,12.73,12.69,12.72,439520.0
2018-03-12 14:30:00,12.72,12.76,12.71,12.73,514076.0,12.72,12.76,12.71,12.73,514076.0
2018-03-12 15:00:00,12.73,12.76,12.72,12.73,427476.0,12.73,12.76,12.72,12.73,427476.0
2018-03-12 15:30:00,12.73,12.8,12.73,12.78,1159948.0,12.73,12.8,12.73,12.78,1159948.0
2018-03-13 09:30:00,12.79,12.88,12.72,12.74,289360.0,12.79,12.88,12.72,12.74,289360.0
2018-03-13 10:00:00,12.73,12.76,12.71,12.74,341124.0,12.73,12.76,12.71,12.74,341124.0
2018-03-13 10:30:00,12.74,12.74,12.67,12.68,510600.0,12.74,12.74,12.67,12.68,510600.0
2018-03-13 11:00:00,12.68,12.69,12.63,12.68,871592.0,12.68,12.69,12.63,12.68,871592.0
2018-03-13 11:30:00,12.68,12.74,12.65,12.7,366088.0,12.68,12.74,12.65,12.7,366088.0
2018-03-13 12:00:00,12.7,12.78,12.66,12.74,1172200.0,12.7,12.78,12.66,12.74,1172200.0
2018-03-13 12:30:00,12.74,12.79,12.72,12.78,206944.0,12.74,12.79,12.72,12.78,206944.0
2018-03-13 13:00:00,12.78,12.83,12.78,12.8,143388.0,12.78,12.83,12.78,12.8,143388.0
2018-03-13 13:30:00,12.81,12.81,12.74,12.76,131152.0,12.81,12.81,12.74,12.76,131152.0
2018-03-13 14:00:00,12.75,12.75,12.69,12.7,200532.0,12.75,12.75,12.69,12.7,200532.0
2018-03-13 14:30:00,12.7,12.73,12.69,12.7,322388.0,12.7,12.73,12.69,12.7,322388.0
2018-03-13 15:00:00,12.71,12.72,12.65,12.68,308032.0,12.71,12.72,12.65,12.68,308032.0
2018-03-13 15:30:00,12.68,12.71,12.68,12.7,783612.0,12.68,12.71,12.68,12.7,783612.0
2018-03-14 09:30:00,12.71,12.83,12.61,12.65,298220.0,12.71,12.83,12.61,12.65,298220.0
2018-03-14 10:00:00,12.65,12.69,12.6,12.65,159588.0,12.65,12.69,12.6,12.65,159588.0
2018-03-14 10:30:00,12.65,12.66,12.62,12.65,120828.0,12.65,12.66,12.62,12.65,120828.0
2018-03-14 11:00:00,12.65,12.66,12.61,12.64,134800.0,12.65,12.66,12.61,12.64,134800.0
2018-03-14 11:30:00,12.64,12.68,12.61,12.63,209740.0,12.64,12.68,12.61,12.63,209740.0
2018-03-14 12:00:00,12.63,12.65,12.62,12.63,139620.0,12.63,12.65,12.62,12.63,139620.0
2018-03-14 12:30:00,12.63,12.69,12.63,12.67,117252.0,12.63,12.69,12.63,12.67,117252.0
2018-03-14 13:00:00,12.68,12.69,12.65,12.68,118872.0,12.68,12.69,12.65,12.68,118872.0
2018-03-14 13:30:00,12.68,12.72,12.68,12.71,94440.0,12.68,12.72,12.68,12.71,94440.0
2018-03-14 14:00:00,12.71,12.71,12.65,12.68,154980.0,12.71,12.71,12.65,12.68,154980.0
2018-03-14 14:30:00,12.67,12.7,12.66,12.69,172952.0,12.67,12.7,12.66,12.69,172952.0
2018-03-14 15:00:00,12.69,12.7,12.67,12.7,261420.0,12.69,12.7,12.67,12.7,261420.0
2018-03-14 15:30:00,12.7,12.71,12.67,12.68,1130860.0,12.7,12.71,12.67,12.68,1130860.0
2018-03-15 09:30:00,12.68,12.68,12.54,12.55,219636.0,12.68,12.68,12.54,12.55,219636.0
2018-03-15 10:00:00,12.56,12.63,12.55,12.6,117552.0,12.56,12.63,12.55,12.6,117552.0
2018-03-15 10:30:00,12.61,12.61,12.57,12.57,152704.0,12.61,12.61,12.57,12.57,152704.0
2018-03-15 11:00:00,12.57,12.66,12.57,12.65,138308.0,12.57,12.66,12.57,12.65,138308.0
2018-03-15 11:30:00,12.65,12.66,12.61,12.62,88924.0,12.65,12.66,12.61,12.62,88924.0
2018-03-15 12:00:00,12.61,12.63,12.6,12.6,63560.0,12.61,12.63,12.6,12.6,63560.0
2018-03-15 12:30:00,12.6,12.6,12.58,12.58,80108.0,12.6,12.6,12.58,12.58,80108.0
2018-03-15 13:00:00,12.57,12.58,12.55,12.57,255136.0,12.57,12.58,12.55,12.57,255136.0
2018-03-15 13:30:00,12.58,12.62,12.58,12.58,105260.0,12.58,12.62,12.58,12.58,105260.0
2018-03-15 14:00:00,12.58,12.59,12.57,12.58,102716.0,12.58,12.59,12.57,12.58,102716.0
2018-03-15 14:30:00,12.59,12.59,12.56,12.59,109324.0,12.59,12.59,12.56,12.59,109324.0
2018-03-15 15:00:00,12.59,12.6,12.57,12.6,333148.0,12.59,12.6,12.57,12.6,333148.0
2018-03-15 15:30:00,12.6,12.6,12.57,12.58,668548.0,12.6,12.6,12.57,12.58,668548.0
2018-03-16 09:30:00,12.55,12.68,12.55,12.64,1282296.0,12.55,12.68,12.55,12.64,1282296.0
2018-03-16 10:00:00,12.64,12.66,12.61,12.65,129164.0,12.64,12.66,12.61,12.65,129164.0
2018-03-16 10:30:00,12.65,12.76,12.65,12.75,203216.0,12.65,12.76,12.65,12.75,203216.0
2018-03-16 11:00:00,12.74,12.75,12.7,12.71,115384.0,12.74,12.75,12.7,12.71,115384.0
2018-03-16 11:30:00,12.71,12.74,12.67,12.67,180704.0,12.71,12.74,12.67,12.67,180704.0
2018-03-16 12:00:00,12.67,12.68,12.63,12.66,151248.0,12.67,12.68,12.63,12.66,151248.0
2018-03-16 12:30:00,12.66,12.68,12.66,12.68,183144.0,12.66,12.68,12.66,12.68,183144.0
2018-03-16 13:00:00,12.68,12.72,12.68,12.68,172088.0,12.68,12.72,12.68,12.68,172088.0
2018-03-16 13:30:00,12.69,12.74,12.68,12.72,210644.0,12.69,12.74,12.68,12.72,210644.0
2018-03-16 14:00:00,12.72,12.77,12.72,12.76,198484.0,12.72,12.77,12.72,12.76,198484.0
2018-03-16 14:30:00,12.77,12.8,12.76,12.79,213724.0,12.77,12.8,12.76,12.79,213724.0
2018-03-16 15:00:00,12.79,12.8,12.77,12.79,324788.0,12.79,12.8,12.77,12.79,324788.0
2018-03-16 15:30:00,12.79,12.83,12.76,12.77,1162544.0,12.79,12.83,12.76,12.77,1162544.0
2018-03-19 09:30:00,12.73,12.79,12.65,12.78,162980.0,12.73,12.79,12.65,12.78,162980.0
2018-03-19 10:00:00,12.79,12.79,12.63,12.66,173032.0,12.79,12.79,12.63,12.66,173032.0
2018-03-19 10:30:00,12.67,12.67,12.61,12.62,162760.0,12.67,12.67,12.61,12.62,162760.0
2018-03-19 11:00:00,12.62,12.63,12.59,12.62,166932.0,12.62,12.63,12.59,12.62,166932.0
2018-03-19 11:30:00,12.62,12.62,12.55,12.56,503860.0,12.62,12.62,12.55,12.56,503860.0
2018-03-19 12:00:00,12.56,12.57,12.55,12.56,193296.0,12.56,12.57,12.55,12.56,193296.0
2018-03-19 12:30:00,12.56,12.58,12.55,12.58,478440.0,12.56,12.58,12.55,12.58,478440.0
2018-03-19 13:00:00,12.57,12.57,12.51,12.52,350728.0,12.57,12.57,12.51,12.52,350728.0
2018-03-19 13:30:00,12.52,12.58,12.52,12.58,375264.0,12.52,12.58,12.52,12.58,375264.0
2018-03-19 14:00:00,12.58,12.6,12.54,12.56,215584.0,12.58,12.6,12.54,12.56,215584.0
2018-03-19 14:30:00,12.55,12.56,12.51,12.56,213296.0,12.55,12.56,12.51,12.56,213296.0
2018-03-19 15:00:00,12.56,12.6,12.55,12.58,386660.0,12.56,12.6,12.55,12.58,386660.0
2018-03-19 15:30:00,12.58,12.63,12.56,12.61,568248.0,12.58,12.63,12.56,12.61,568248.0
2018-03-20 09:30:00,12.62,12.76,12.52,12.66,248696.0,12.62,12.76,12.52,12.66,248696.0
2018-03-20 10:00:00,12.67,12.77,12.67,12.76,198180.0,12.67,12.77,12.67,12.76,198180.0
2018-03-20 10:30:00,12.76,12.81,12.74,12.81,347380.0,12.76,12.81,12.74,12.81,347380.0
2018-03-20 11:00:00,12.82,12.82,12.78,12.78,150556.0,12.82,12.82,12.78,12.78,150556.0
2018-03-20 11:30:00,12.77,12.79,12.7,12.73,139324.0,12.77,12.79,12.7,12.73,139324.0
2018-03-20 12:00:00,12.74,12.78,12.73,12.77,106488.0,12.74,12.78,12.73,12.77,106488.0
2018-03-20 12:30:00,12.77,12.79,12.75,12.76,105120.0,12.77,12.79,12.75,12.76,105120.0
2018-03-20 13:00:00,12.77,12.77,12.69,12.7,124356.0,12.77,12.77,12.69,12.7,124356.0
2018-03-20 13:30:00,12.7,12.74,12.7,12.72,132444.0,12.7,12.74,12.7,12.72,132444.0
2018-03-20 14:00:00,12.72,12.78,12.71,12.78,221508.0,12.72,12.78,12.71,12.78,221508.0
2018-03-20 14:30:00,12.78,12.81,12.78,12.8,167276.0,12.78,12.81,12.78,12.8,167276.0
2018-03-20 15:00:00,12.8,12.83,12.79,12.8,201160.0,12.8,12.83,12.79,12.8,201160.0
2018-03-20 15:30:00,12.8,12.83,12.8,12.81,539076.0,12.8,12.83,12.8,12.81,539076.0
2018-03-21 09:30:00,12.8,12.87,12.79,12.86,183316.0,12.8,12.87,12.79,12.86,183316.0
2018-03-21 10:00:00,12.87,12.87,12.8,12.81,174240.0,12.87,12.87,12.8,12.81,174240.0
2018-03-21 10:30:00,12.81,12.92,12.8,12.86,192976.0,12.81,12.92,12.8,12.86,192976.0
2018-03-21 11:00:00,12.85,12.86,12.81,12.83,170876.0,12.85,12.86,12.81,12.83,170876.0
2018-03-21 11:30:00,12.83,12.9,12.81,12.88,143668.0,12.83,12.9,12.81,12.88,143668.0
2018-03-21 12:00:00,12.88,12.92,12.86,12.88,253360.0,12.88,12.92,12.86,12.88,253360.0
2018-03-21 12:30:00,12.88,12.89,12.86,12.86,83276.0,12.88,12.89,12.86,12.86,83276.0
2018-03-21 13:00:00,12.86,12.88,12.85,12.85,217292.0,12.86,12.88,12.85,12.85,217292.0
2018-03-21 13:30:00,12.84,12.86,12.83,12.86,126544.0,12.84,12.86,12.83,12.86,126544.0
2018-03-21 14:00:00,12.86,12.9,12.83,12.83,359820.0,12.86,12.9,12.83,12.83,359820.0
2018-03-21 14:30:00,12.84,12.86,12.77,12.82,215780.0,12.84,12.86,12.77,12.82,215780.0
2018-03-21 15:00:00,12.81,12.88,12.81,12.84,177516.0,12.81,12.88,12.81,12.84,177516.0
2018-03-21 15:30:00,12.84,12.86,12.81,12.81,369948.0,12.84,12.86,12.81,12.81,369948.0
2018-03-22 09:30:00,12.72,12.8,12.63,12.71,58632.0,12.72,12.8,12.63,12.71,58632.0
2018-03-22 10:00:00,12.71,12.74,12.68,12.72,63924.0,12.71,12.74,12.68,12.72,63924.0
2018-03-22 10:30:00,12.72,12.72,12.6,12.61,79100.0,12.72,12.72,12.6,12.61,79100.0
2018-03-22 11:00:00,12.62,12.62,12.59,12.59,137464.0,12.62,12.62,12.59,12.59,137464.0
2018-03-22 11:30:00,12.59,12.61,12.54,12.59,154296.0,12.59,12.61,12.54,12.59,154296.0
2018-03-22 12:00:00,12.59,12.7,12.58,12.7,123732.0,12.59,12.7,12.58,12.7,123732.0
2018-03-22 12:30:00,12.7,12.72,12.68,12.71,93708.0,12.7,12.72,12.68,12.71,93708.0
2018-03-22 13:00:00,12.7,12.78,12.67,12.77,166912.0,12.7,12.78,12.67,12.77,166912.0
2018-03-22 13:30:00,12.78,12.79,12.74,12.75,129408.0,12.78,12.79,12.74,12.75,129408.0
2018-03-22 14:00:00,12.75,12.75,12.65,12.65,163204.0,12.75,12.75,12.65,12.65,163204.0
2018-03-22 14:30:00,12.65,12.68,12.63,12.63,119340.0,12.65,12.68,12.63,12.63,119340.0
2018-03-22 15:00:00,12.63,12.64,12.57,12.58,134580.0,12.63,12.64,12.57,12.58,134580.0
2018-03-22 15:30:00,12.57,12.57,12.47,12.47,678672.0,12.57,12.57,12.47,12.47,678672.0
2018-03-23 09:30:00,12.59,12.74,12.38,12.6,539372.0,12.59,12.74,12.38,12.6,539372.0
2018-03-23 10:00:00,12.6,12.66,12.56,12.59,273452.0,12.6,12.66,12.56,12.59,273452.0
2018-03-23 10:30:00,12.6,12.65,12.59,12.62,204144.0,12.6,12.65,12.59,12.62,204144.0
2018-03-23 11:00:00,12.62,12.63,12.56,12.56,182084.0,12.62,12.63,12.56,12.56,182084.0
2018-03-23 11:30:00,12.56,12.6,12.54,12.54,143712.0,12.56,12.6,12.54,12.54,143712.0
2018-03-23 12:00:00,12.55,12.6,12.54,12.59,177432.0,12.55,12.6,12.54,12.59,177432.0
2018-03-23 12:30:00,12.59,12.61,12.58,12.59,145724.0,12.59,12.61,12.58,12.59,145724.0
2018-03-23 13:00:00,12.59,12.68,12.58,12.68,107880.0,12.59,12.68,12.58,12.68,107880.0
2018-03-23 13:30:00,12.68,12.72,12.65,12.71,240760.0,12.68,12.72,12.65,12.71,240760.0
2018-03-23 14:00:00,12.72,12.73,12.64,12.65,161840.0,12.72,12.73,12.64,12.65,161840.0
2018-03-23 14:30:00,12.65,12.65,12.54,12.55,114308.0,12.65,12.65,12.54,12.55,114308.0
2018-03-23 15:00:00,12.54,12.56,12.51,12.54,209948.0,12.54,12.56,12.51,12.54,209948.0
2018-03-23 15:30:00,12.54,12.54,12.42,12.44,656500.0,12.54,12.54,12.42,12.44,656500.0
2018-03-26 09:30:00,12.68,12.68,12.54,12.59,177892.0,12.68,12.68,12.54,12.59,177892.0
2018-03-26 10:00:00,12.6,12.62,12.57,12.61,103196.0,12.6,12.62,12.57,12.61,103196.0
2018-03-26 10:30:00,12.6,12.62,12.57,12.6,125540.0,12.6,12.62,12.57,12.6,125540.0
2018-03-26 11:00:00,12.6,12.6,12.49,12.51,123208.0,12.6,12.6,12.49,12.51,123208.0
2018-03-26 11:30:00,12.54,12.61,12.53,12.57,120412.0,12.54,12.61,12.53,12.57,120412.0
2018-03-26 12:00:00,12.58,12.63,12.56,12.61,104648.0,12.58,12.63,12.56,12.61,104648.0
2018-03-26 12:30:00,12.6,12.62,12.54,12.55,243592.0,12.6,12.62,12.54,12.55,243592.0
2018-03-26 13:00:00,12.55,12.6,12.55,12.59,100396.0,12.55,12.6,12.55,12.59,100396.0
2018-03-26 13:30:00,12.59,12.63,12.56,12.59,112872.0,12.59,12.63,12.56,12.59,112872.0
2018-03-26 14:00:00,12.6,12.62,12.57,12.61,357396.0,12.6,12.62,12.57,12.61,357396.0
2018-03-26 14:30:00,12.61,12.63,12.59,12.59,369008.0,12.61,12.63,12.59,12.59,369008.0
2018-03-26 15:00:00,12.59,12.65,12.59,12.65,268996.0,12.59,12.65,12.59,12.65,268996.0
2018-03-26 15:30:00,12.65,12.74,12.64,12.73,796252.0,12.65,12.74,12.64,12.73,796252.0
2018-03-27 09:30:00,12.74,12.95,12.67,12.72,162024.0,12.74,12.95,12.67,12.72,162024.0
2018-03-27 10:00:00,12.72,12.77,12.69,12.76,151884.0,12.72,12.77,12.69,12.76,151884.0
2018-03-27 10:30:00,12.76,12.78,12.72,12.78,168364.0,12.76,12.78,12.72,12.78,168364.0
2018-03-27 11:00:00,12.78,12.78,12.74,12.77,229960.0,12.78,12.78,12.74,12.77,229960.0
2018-03-27 11:30:00,12.77,12.83,12.77,12.8,193500.0,12.77,12.83,12.77,12.8,193500.0
2018-03-27 12:00:00,12.8,12.84,12.79,12.8,1161760.0,12.8,12.84,12.79,12.8,1161760.0
2018-03-27 12:30:00,12.79,12.79,12.74,12.76,247188.0,12.79,12.79,12.74,12.76,247188.0
2018-03-27 13:00:00,12.77,12.8,12.72,12.72,253760.0,12.77,12.8,12.72,12.72,253760.0
2018-03-27 13:30:00,12.72,12.72,12.66,12.69,277336.0,12.72,12.72,12.66,12.69,277336.0
2018-03-27 14:00:00,12.69,12.74,12.65,12.67,809260.0,12.69,12.74,12.65,12.67,809260.0
2018-03-27 14:30:00,12.68,12.71,12.59,12.59,401764.0,12.68,12.71,12.59,12.59,401764.0
2018-03-27 15:00:00,12.59,12.6,12.49,12.49,286072.0,12.59,12.6,12.49,12.49,286072.0
2018-03-27 15:30:00,12.49,12.52,12.43,12.49,638140.0,12.49,12.52,12.43,12.49,638140.0
2018-03-28 09:30:00,12.51,12.62,12.44,12.56,525792.0,12.51,12.62,12.44,12.56,525792.0
2018-03-28 10:00:00,12.58,12.61,12.48,12.54,560140.0,12.58,12.61,12.48,12.54,560140.0
2018-03-28 10:30:00,12.56,12.58,12.36,12.43,439384.0,12.56,12.58,12.36,12.43,439384.0
2018-03-28 11:00:00,12.43,12.44,12.34,12.37,554872.0,12.43,12.44,12.34,12.37,554872.0
2018-03-28 11:30:00,12.37,12.43,12.36,12.41,275920.0,12.37,12.43,12.36,12.41,275920.0
2018-03-28 12:00:00,12.41,12.56,12.41,12.5,367416.0,12.41,12.56,12.41,12.5,367416.0
2018-03-28 12:30:00,12.5,12.53,12.44,12.44,207872.0,12.5,12.53,12.44,12.44,207872.0
2018-03-28 13:00:00,12.44,12.49,12.43,12.48,185984.0,12.44,12.49,12.43,12.48,185984.0
2018-03-28 13:30:00,12.48,12.52,12.46,12.5,188440.0,12.48,12.52,12.46,12.5,188440.0
2018-03-28 14:00:00,12.5,12.55,12.48,12.49,278296.0,12.5,12.55,12.48,12.49,278296.0
2018-03-28 14:30:00,12.49,12.56,12.47,12.47,528768.0,12.49,12.56,12.47,12.47,528768.0
2018-03-28 15:00:00,12.46,12.47,12.4,12.46,336048.0,12.46,12.47,12.4,12.46,336048.0
2018-03-28 15:30:00,12.45,12.49,12.43,12.46,794936.0,12.45,12.49,12.43,12.46,794936.0
2018-03-29 09:30:00,12.49,12.59,12.47,12.59,212356.0,12.49,12.59,12.47,12.59,212356.0
2018-03-29 10:00:00,12.59,12.65,12.58,12.64,267228.0,12.59,12.65,12.58,12.64,267228.0
2018-03-29 10:30:00,12.64,12.71,12.63,12.7,244652.0,12.64,12.71,12.63,12.7,244652.0
2018-03-29 11:00:00,12.71,12.72,12.64,12.64,232104.0,12.71,12.72,12.64,12.64,232104.0
2018-03-29 11:30:00,12.64,12.69,12.62,12.69,280028.0,12.64,12.69,12.62,12.69,280028.0
2018-03-29 12:00:00,12.69,12.69,12.64,12.68,206756.0,12.69,12.69,12.64,12.68,206756.0
2018-03-29 12:30:00,12.68,12.76,12.67,12.74,223304.0,12.68,12.76,12.67,12.74,223304.0
2018-03-29 13:00:00,12.73,12.79,12.71,12.78,189036.0,12.73,12.79,12.71,12.78,189036.0
2018-03-29 13:30:00,12.78,12.82,12.77,12.81,202256.0,12.78,12.82,12.77,12.81,202256.0
2018-03-29 14:00:00,12.81,12.84,12.76,12.77,243592.0,12.81,12.84,12.76,12.77,243592.0
2018-03-29 14:30:00,12.78,12.83,12.76,12.8,197336.0,12.78,12.83,12.76,12.8,197336.0
2018-03-29 15:00:00,12.79,12.84,12.74,12.76,293660.0,12.79,12.84,12.74,12.76,293660.0
2018-03-29 15:30:00,12.76,12.77,12.71,12.73,604268.0,12.76,12.77,12.71,12.73,604268.0
2018-04-02 09:30:00,12.73,12.78,12.66,12.68,148144.0,12.73,12.78,12.66,12.68,148144.0
2018-04-02 10:00:00,12.67,12.67,12.6,12.6,132188.0,12.67,12.67,12.6,12.6,132188.0
2018-04-02 10:30:00,12.61,12.61,12.54,12.54,154576.0,12.61,12.61,12.54,12.54,154576.0
2018-04-02 11:00:00,12.54,12.54,12.47,12.51,150748.0,12.54,12.54,12.47,12.51,150748.0
2018-04-02 11:30:00,12.52,12.52,12.42,12.49,127104.0,12.52,12.52,12.42,12.49,127104.0
2018-04-02 12:00:00,12.49,12.49,12.44,12.49,125584.0,12.49,12.49,12.44,12.49,125584.0
2018-04-02 12:30:00,12.49,12.53,12.48,12.49,148464.0,12.49,12.53,12.48,12.49,148464.0
2018-04-02 13:00:00,12.49,12.5,12.4,12.4,119708.0,12.49,12.5,12.4,12.4,119708.0
2018-04-02 13:30:00,12.42,12.44,12.36,12.38,235600.0,12.42,12.44,12.36,12.38,235600.0
2018-04-02 14:00:00,12.36,12.43,12.33,12.39,148584.0,12.36,12.43,12.33,12.39,148584.0
2018-04-02 14:30:00,12.38,12.45,12.34,12.4,238908.0,12.38,12.45,12.34,12.4,238908.0
2018-04-02 15:00:00,12.4,12.43,12.38,12.38,251396.0,12.4,12.43,12.38,12.38,251396.0
2018-04-02 15:30:00,12.38,12.48,12.34,12.45,640328.0,12.38,12.48,12.34,12.45,640328.0
2018-04-03 09:30:00,12.54,12.64,12.43,12.51,233856.0,12.54,12.64,12.43,12.51,233856.0
2018-04-03 10:00:00,12.51,12.54,12.48,12.53,262520.0,12.51,12.54,12.48,12.53,262520.0
2018-04-03 10:30:00,12.53,12.58,12.51,12.56,248664.0,12.53,12.58,12.51,12.56,248664.0
2018-04-03 11:00:00,12.56,12.64,12.56,12.59,228888.0,12.56,12.64,12.56,12.59,228888.0
2018-04-03 11:30:00,12.59,12.59,12.49,12.52,284036.0,12.59,12.59,12.49,12.52,284036.0
2018-04-03 12:00:00,12.51,12.56,12.51,12.51,212060.0,12.51,12.56,12.51,12.51,212060.0
2018-04-03 12:30:00,12.51,12.55,12.5,12.52,166080.0,12.51,12.55,12.5,12.52,166080.0
2018-04-03 13:00:00,12.52,12.55,12.49,12.54,234764.0,12.52,12.55,12.49,12.54,234764.0
2018-04-03 13:30:00,12.54,12.55,12.5,12.54,235824.0,12.54,12.55,12.5,12.54,235824.0
2018-04-03 14:00:00,12.54,12.54,12.49,12.51,227700.0,12.54,12.54,12.49,12.51,227700.0
2018-04-03 14:30:00,12.51,12.56,12.46,12.56,401160.0,12.51,12.56,12.46,12.56,401160.0
2018-04-03 15:00:00,12.56,12.63,12.55,12.6,470120.0,12.56,12.63,12.55,12.6,470120.0
2018-04-03 15:30:00,12.6,12.6,12.55,12.59,880228.0,12.6,12.6,12.55,12.59,880228.0
2018-04-04 09:30:00,12.42,12.49,12.32,12.34,266980.0,12.42,12.49,12.32,12.34,266980.0
2018-04-04 10:00:00,12.34,12.42,12.31,12.37,304248.0,12.34,12.42,12.31,12.37,304248.0
2018-04-04 10:30:00,12.37,12.48,12.35,12.46,191624.0,12.37,12.48,12.35,12.46,191624.0
2018-04-04 11:00:00,12.46,12.53,12.44,12.5,341516.0,12.46,12.53,12.44,12.5,341516.0
2018-04-04 11:30:00,12.5,12.55,12.44,12.49,163888.0,12.5,12.55,12.44,12.49,163888.0
2018-04-04 12:00:00,12.49,12.51,12.45,12.51,101132.0,12.49,12.51,12.45,12.51,101132.0
2018-04-04 12:30:00,12.52,12.54,12.49,12.51,87032.0,12.52,12.54,12.49,12.51,87032.0
2018-04-04 13:00:00,12.51,12.52,12.45,12.47,166508.0,12.51,12.52,12.45,12.47,166508.0
2018-04-04 13:30:00,12.47,12.52,12.46,12.49,87340.0,12.47,12.52,12.46,12.49,87340.0
2018-04-04 14:00:00,12.51,12.61,12.5,12.61,112072.0,12.51,12.61,12.5,12.61,112072.0
2018-04-04 14:30:00,12.61,12.62,12.57,12.61,258576.0,12.61,12.62,12.57,12.61,258576.0
2018-04-04 15:00:00,12.6,12.63,12.57,12.63,406708.0,12.6,12.63,12.57,12.63,406708.0
2018-04-04 15:30:00,12.63,12.71,12.63,12.66,729188.0,12.63,12.71,12.63,12.66,729188.0
2018-04-05 09:30:00,12.75,12.8,12.71,12.79,148344.0,12.75,12.8,12.71,12.79,148344.0
2018-04-05 10:00:00,12.79,12.83,12.77,12.77,210324.0,12.79,12.83,12.77,12.77,210324.0
2018-04-05 10:30:00,12.78,12.84,12.78,12.8,241972.0,12.78,12.84,12.78,12.8,241972.0
2018-04-05 11:00:00,12.8,12.86,12.78,12.82,219604.0,12.8,12.86,12.78,12.82,219604.0
2018-04-05 11:30:00,12.81,12.86,12.78,12.79,196048.0,12.81,12.86,12.78,12.79,196048.0
2018-04-05 12:00:00,12.79,12.8,12.74,12.74,141500.0,12.79,12.8,12.74,12.74,141500.0
2018-04-05 12:30:00,12.74,12.76,12.71,12.76,150604.0,12.74,12.76,12.71,12.76,150604.0
2018-04-05 13:00:00,12.76,12.78,12.71,12.72,78940.0,12.76,12.78,12.71,12.72,78940.0
2018-04-05 13:30:00,12.72,12.74,12.63,12.64,375908.0,12.72,12.74,12.63,12.64,375908.0
2018-04-05 14:00:00,12.64,12.68,12.62,12.65,247436.0,12.64,12.68,12.62,12.65,247436.0
2018-04-05 14:30:00,12.65,12.7,12.65,12.7,355808.0,12.65,12.7,12.65,12.7,355808.0
2018-04-05 15:00:00,12.71,12.74,12.68,12.72,355208.0,12.71,12.74,12.68,12.72,355208.0
2018-04-05 15:30:00,12.72,12.72,12.67,12.69,710616.0,12.72,12.72,12.67,12.69,710616.0
2018-04-06 09:30:00,12.6,12.69,12.36,12.6,158744.0,12.6,12.69,12.36,12.6,158744.0
2018-04-06 10:00:00,12.61,12.61,12.55,12.57,133524.0,12.61,12.61,12.55,12.57,133524.0
2018-04-06 10:30:00,12.57,12.63,12.53,12.56,157332.0,12.57,12.63,12.53,12.56,157332.0
2018-04-06 11:00:00,12.56,12.56,12.48,12.49,180348.0,12.56,12.56,12.48,12.49,180348.0
2018-04-06 11:30:00,12.49,12.56,12.49,12.55,414584.0,12.49,12.56,12.49,12.55,414584.0
2018-04-06 12:00:00,12.54,12.54,12.5,12.51,135572.0,12.54,12.54,12.5,12.51,135572.0
2018-04-06 12:30:00,12.51,12.59,12.51,12.58,174000.0,12.51,12.59,12.51,12.58,174000.0
2018-04-06 13:00:00,12.57,12.58,12.53,12.55,168312.0,12.57,12.58,12.53,12.55,168312.0
2018-04-06 13:30:00,12.55,12.56,12.45,12.45,126400.0,12.55,12.56,12.45,12.45,126400.0
2018-04-06 14:00:00,12.45,12.46,12.4,12.4,200436.0,12.45,12.46,12.4,12.4,200436.0
2018-04-06 14:30:00,12.4,12.42,12.28,12.29,334944.0,12.4,12.42,12.28,12.29,334944.0
2018-04-06 15:00:00,12.29,12.39,12.29,12.36,316640.0,12.29,12.39,12.29,12.36,316640.0
2018-04-06 15:30:00,12.36,12.45,12.36,12.42,826324.0,12.36,12.45,12.36,12.42,826324.0
2018-04-09 09:30:00,12.53,12.55,12.48,12.54,135364.0,12.53,12.55,12.48,12.54,135364.0
2018-04-09 10:00:00,12.54,12.55,12.48,12.53,178204.0,12.54,12.55,12.48,12.53,178204.0
2018-04-09 10:30:00,12.52,12.58,12.52,12.57,178712.0,12.52,12.58,12.52,12.57,178712.0
2018-04-09 11:00:00,12.57,12.61,12.55,12.58,223556.0,12.57,12.61,12.55,12.58,223556.0
2018-04-09 11:30:00,12.58,12.63,12.57,12.63,618852.0,12.58,12.63,12.57,12.63,618852.0
2018-04-09 12:00:00,12.63,12.65,12.61,12.62,195696.0,12.63,12.65,12.61,12.62,195696.0
2018-04-09 12:30:00,12.62,12.63,12.59,12.63,153736.0,12.62,12.63,12.59,12.63,153736.0
2018-04-09 13:00:00,12.63,12.65,12.61,12.63,229388.0,12.63,12.65,12.61,12.63,229388.0
2018-04-09 13:30:00,12.63,12.65,12.61,12.63,182092.0,12.63,12.65,12.61,12.63,182092.0
2018-04-09 14:00:00,12.63,12.64,12.57,12.57,215708.0,12.63,12.64,12.57,12.57,215708.0
2018-04-09 14:30:00,12.57,12.63,12.55,12.63,266956.0,12.57,12.63,12.55,12.63,266956.0
2018-04-09 15:00:00,12.63,12.63,12.53,12.55,212900.0,12.63,12.63,12.53,12.55,212900.0
2018-04-09 15:30:00,12.55,12.56,12.47,12.47,552492.0,12.55,12.56,12.47,12.47,552492.0
2018-04-10 09:30:00,12.59,12.61,12.55,12.59,122128.0,12.59,12.61,12.55,12.59,122128.0
2018-04-10 10:00:00,12.6,12.68,12.59,12.67,137952.0,12.6,12.68,12.59,12.67,137952.0
2018-04-10 10:30:00,12.68,12.74,12.67,12.71,237160.0,12.68,12.74,12.67,12.71,237160.0
2018-04-10 11:00:00,12.71,12.73,12.68,12.7,94776.0,12.71,12.73,12.68,12.7,94776.0
2018-04-10 11:30:00,12.71,12.73,12.67,12.71,86336.0,12.71,12.73,12.67,12.71,86336.0
2018-04-10 12:00:00,12.72,12.72,12.63,12.63,251428.0,12.72,12.72,12.63,12.63,251428.0
2018-04-10 12:30:00,12.64,12.7,12.64,12.68,79320.0,12.64,12.7,12.64,12.68,79320.0
2018-04-10 13:00:00,12.68,12.71,12.67,12.7,105660.0,12.68,12.71,12.67,12.7,105660.0
2018-04-10 13:30:00,12.7,12.72,12.67,12.71,80232.0,12.7,12.72,12.67,12.71,80232.0
2018-04-10 14:00:00,12.71,12.72,12.66,12.66,123784.0,12.71,12.72,12.66,12.66,123784.0
2018-04-10 14:30:00,12.67,12.68,12.63,12.66,141656.0,12.67,12.68,12.63,12.66,141656.0
2018-04-10 15:00:00,12.66,12.7,12.64,12.65,186760.0,12.66,12.7,12.64,12.65,186760.0
2018-04-10 15:30:00,12.66,12.68,12.63,12.65,492912.0,12.66,12.68,12.63,12.65,492912.0
2018-04-11 09:30:00,12.56,12.68,12.56,12.66,181648.0,12.56,12.68,12.56,12.66,181648.0
2018-04-11 10:00:00,12.67,12.7,12.59,12.63,166364.0,12.67,12.7,12.59,12.63,166364.0
2018-04-11 10:30:00,12.63,12.64,12.58,12.58,94468.0,12.63,12.64,12.58,12.58,94468.0
2018-04-11 11:00:00,12.57,12.64,12.55,12.63,95288.0,12.57,12.64,12.55,12.63,95288.0
2018-04-11 11:30:00,12.63,12.64,12.62,12.62,118344.0,12.63,12.64,12.62,12.62,118344.0
2018-04-11 12:00:00,12.62,12.66,12.62,12.65,75084.0,12.62,12.66,12.62,12.65,75084.0
2018-04-11 12:30:00,12.65,12.66,12.63,12.65,77564.0,12.65,12.66,12.63,12.65,77564.0
2018-04-11 13:00:00,12.65,12.68,12.65,12.66,93952.0,12.65,12.68,12.65,12.66,93952.0
2018-04-11 13:30:00,12.66,12.68,12.63,12.66,106868.0,12.66,12.68,12.63,12.66,106868.0
2018-04-11 14:00:00,12.67,12.68,12.63,12.65,89080.0,12.67,12.68,12.63,12.65,89080.0
2018-04-11 14:30:00,12.65,12.68,12.6,12.63,204392.0,12.65,12.68,12.6,12.63,204392.0
2018-04-11 15:00:00,12.63,12.63,12.56,12.59,151224.0,12.63,12.63,12.56,12.59,151224.0
2018-04-11 15:30:00,12.59,12.63,12.59,12.61,354104.0,12.59,12.63,12.59,12.61,354104.0
2018-04-12 09:30:00,12.61,12.7,12.61,12.7,147832.0,12.61,12.7,12.61,12.7,147832.0
2018-04-12 10:00:00,12.69,12.7,12.63,12.7,134596.0,12.69,12.7,12.63,12.7,134596.0
2018-04-12 10:30:00,12.7,12.7,12.62,12.65,220264.0,12.7,12.7,12.62,12.65,220264.0
2018-04-12 11:00:00,12.65,12.74,12.65,12.74,134192.0,12.65,12.74,12.65,12.74,134192.0
2018-04-12 11:30:00,12.73,12.74,12.7,12.73,135992.0,12.73,12.74,12.7,12.73,135992.0
2018-04-12 12:00:00,12.73,12.76,12.69,12.74,212956.0,12.73,12.76,12.69,12.74,212956.0
2018-04-12 12:30:00,12.74,12.78,12.73,12.78,120688.0,12.74,12.78,12.73,12.78,120688.0
2018-04-12 13:00:00,12.77,12.79,12.71,12.71,155444.0,12.77,12.79,12.71,12.71,155444.0
2018-04-12 13:30:00,12.71,12.78,12.71,12.73,180664.0,12.71,12.78,12.71,12.73,180664.0
2018-04-12 14:00:00,12.73,12.78,12.73,12.76,147944.0,12.73,12.78,12.73,12.76,147944.0
2018-04-12 14:30:00,12.76,12.76,12.72,12.73,154300.0,12.76,12.76,12.72,12.73,154300.0
2018-04-12 15:00:00,12.72,12.78,12.69,12.78,285232.0,12.72,12.78,12.69,12.78,285232.0
2018-04-12 15:30:00,12.78,12.78,12.71,12.71,613160.0,12.78,12.78,12.71,12.71,613160.0
2018-04-13 09:30:00,12.77,12.87,12.72,12.76,162448.0,12.77,12.87,12.72,12.76,162448.0
2018-04-13 10:00:00,12.75,12.81,12.75,12.76,203552.0,12.75,12.81,12.75,12.76,203552.0
2018-04-13 10:30:00,12.76,12.78,12.72,12.72,112668.0,12.76,12.78,12.72,12.72,112668.0
2018-04-13 11:00:00,12.7,12.71,12.67,12.71,156460.0,12.7,12.71,12.67,12.71,156460.0
2018-04-13 11:30:00,12.71,12.75,12.71,12.74,124320.0,12.71,12.75,12.71,12.74,124320.0
2018-04-13 12:00:00,12.74,12.76,12.72,12.75,157740.0,12.74,12.76,12.72,12.75,157740.0
2018-04-13 12:30:00,12.74,12.74,12.67,12.68,159432.0,12.74,12.74,12.67,12.68,159432.0
2018-04-13 13:00:00,12.69,12.7,12.66,12.69,123064.0,12.69,12.7,12.66,12.69,123064.0
2018-04-13 13:30:00,12.69,12.69,12.66,12.68,138160.0,12.69,12.69,12.66,12.68,138160.0
2018-04-13 14:00:00,12.68,12.69,12.63,12.63,124588.0,12.68,12.69,12.63,12.63,124588.0
2018-04-13 14:30:00,12.63,12.65,12.62,12.63,157900.0,12.63,12.65,12.62,12.63,157900.0
2018-04-13 15:00:00,12.63,12.63,12.56,12.56,253692.0,12.63,12.63,12.56,12.56,253692.0
2018-04-13 15:30:00,12.56,12.61,12.55,12.61,691432.0,12.56,12.61,12.55,12.61,691432.0
2018-04-16 09:30:00,12.71,12.71,12.6,12.62,218456.0,12.71,12.71,12.6,12.62,218456.0
2018-04-16 10:00:00,12.62,12.7,12.62,12.7,318596.0,12.62,12.7,12.62,12.7,318596.0
2018-04-16 10:30:00,12.7,12.71,12.63,12.65,380604.0,12.7,12.71,12.63,12.65,380604.0
2018-04-16 11:00:00,12.65,12.69,12.64,12.65,671460.0,12.65,12.69,12.64,12.65,671460.0
2018-04-16 11:30:00,12.66,12.67,12.61,12.63,972556.0,12.66,12.67,12.61,12.63,972556.0
2018-04-16 12:00:00,12.63,12.65,12.62,12.63,547936.0,12.63,12.65,12.62,12.63,547936.0
2018-04-16 12:30:00,12.63,12.63,12.62,12.63,654496.0,12.63,12.63,12.62,12.63,654496.0
2018-04-16 13:00:00,12.63,12.63,12.61,12.62,917708.0,12.63,12.63,12.61,12.62,917708.0
2018-04-16 13:30:00,12.62,12.63,12.61,12.63,359336.0,12.62,12.63,12.61,12.63,359336.0
2018-04-16 14:00:00,12.63,12.63,12.61,12.61,501124.0,12.63,12.63,12.61,12.61,501124.0
2018-04-16 14:30:00,12.61,12.65,12.61,12.63,472376.0,12.61,12.65,12.61,12.63,472376.0
2018-04-16 15:00:00,12.63,12.63,12.6,12.61,354324.0,12.63,12.63,12.6,12.61,354324.0
2018-04-16 15:30:00,12.61,12.61,12.58,12.58,996644.0,12.61,12.61,12.58,12.58,996644.0
2018-04-17 09:30:00,12.8,12.93,12.74,12.85,324608.0,12.8,12.93,12.74,12.85,324608.0
2018-04-17 10:00:00,12.85,12.89,12.84,12.88,294064.0,12.85,12.89,12.84,12.88,294064.0
2018-04-17 10:30:00,12.88,12.93,12.88,12.92,213156.0,12.88,12.93,12.88,12.92,213156.0
2018-04-17 11:00:00,12.92,12.98,12.92,12.94,383732.0,12.92,12.98,12.92,12.94,383732.0
2018-04-17 11:30:00,12.94,12.95,12.88,12.88,259320.0,12.94,12.95,12.88,12.88,259320.0
2018-04-17 12:00:00,12.88,12.91,12.87,12.9,234448.0,12.88,12.91,12.87,12.9,234448.0
2018-04-17 12:30:00,12.91,12.92,12.88,12.88,168892.0,12.91,12.92,12.88,12.88,168892.0
2018-04-17 13:00:00,12.88,12.88,12.83,12.84,157408.0,12.88,12.88,12.83,12.84,157408.0
2018-04-17 13:30:00,12.84,12.86,12.82,12.84,177208.0,12.84,12.86,12.82,12.84,177208.0
2018-04-17 14:00:00,12.84,12.84,12.79,12.8,218232.0,12.84,12.84,12.79,12.8,218232.0
2018-04-17 14:30:00,12.8,12.83,12.77,12.82,463768.0,12.8,12.83,12.77,12.82,463768.0
2018-04-17 15:00:00,12.82,12.85,12.81,12.84,422808.0,12.82,12.85,12.81,12.84,422808.0
2018-04-17 15:30:00,12.84,12.86,12.81,12.83,704760.0,12.84,12.86,12.81,12.83,704760.0
2018-04-18 09:30:00,12.84,12.99,12.84,12.89,238760.0,12.84,12.99,12.84,12.89,238760.0
2018-04-18 10:00:00,12.88,12.93,12.86,12.93,168400.0,12.88,12.93,12.86,12.93,168400.0
2018-04-18 10:30:00,12.93,12.97,12.91,12.97,267020.0,12.93,12.97,12.91,12.97,267020.0
2018-04-18 11:00:00,12.97,13.0,12.95,12.99,169596.0,12.97,13.0,12.95,12.99,169596.0
2018-04-18 11:30:00,12.99,13.0,12.96,12.97,237408.0,12.99,13.0,12.96,12.97,237408.0
2018-04-18 12:00:00,12.97,13.0,12.97,13.0,163416.0,12.97,13.0,12.97,13.0,163416.0
2018-04-18 12:30:00,13.0,13.02,12.96,13.02,204176.0,13.0,13.02,12.96,13.02,204176.0
2018-04-18 13:00:00,13.02,13.04,13.0,13.01,126344.0,13.02,13.04,13.0,13.01,126344.0
2018-04-18 13:30:00,13.01,13.02,12.99,13.0,135764.0,13.01,13.02,12.99,13.0,135764.0
2018-04-18 14:00:00,12.99,13.05,12.99,13.05,155096.0,12.99,13.05,12.99,13.05,155096.0
2018-04-18 14:30:00,13.05,13.08,13.03,13.03,605076.0,13.05,13.08,13.03,13.03,605076.0
2018-04-18 15:00:00,13.03,13.03,13.0,13.0,209064.0,13.03,13.03,13.0,13.0,209064.0
2018-04-18 15:30:00,13.0,13.0,12.96,12.96,1277200.0,13.0,13.0,12.96,12.96,1277200.0
2018-04-19 09:30:00,12.97,13.11,12.96,13.0,318376.0,12.97,13.11,12.96,13.0,318376.0
2018-04-19 10:00:00,13.01,13.06,12.99,13.02,235220.0,13.01,13.06,12.99,13.02,235220.0
2018-04-19 10:30:00,13.02,13.05,13.0,13.02,241144.0,13.02,13.05,13.0,13.02,241144.0
2018-04-19 11:00:00,13.02,13.08,12.99,13.08,368032.0,13.02,13.08,12.99,13.08,368032.0
2018-04-19 11:30:00,13.08,13.09,13.04,13.05,322952.0,13.08,13.09,13.04,13.05,322952.0
2018-04-19 12:00:00,13.05,13.06,13.03,13.05,269516.0,13.05,13.06,13.03,13.05,269516.0
2018-04-19 12:30:00,13.05,13.08,13.03,13.04,252332.0,13.05,13.08,13.03,13.04,252332.0
2018-04-19 13:00:00,13.04,13.04,12.97,12.99,244088.0,13.04,13.04,12.97,12.99,244088.0
2018-04-19 13:30:00,12.99,13.02,12.99,13.01,253528.0,12.99,13.02,12.99,13.01,253528.0
2018-04-19 14:00:00,13.02,13.03,13.0,13.01,196180.0,13.02,13.03,13.0,13.01,196180.0
2018-04-19 14:30:00,13.0,13.05,12.99,13.04,288256.0,13.0,13.05,12.99,13.04,288256.0
2018-04-19 15:00:00,13.04,13.05,13.01,13.02,204336.0,13.04,13.05,13.01,13.02,204336.0
2018-04-19 15:30:00,13.02,13.02,12.96,12.97,1053404.0,13.02,13.02,12.96,12.97,1053404.0
2018-04-20 09:30:00,12.99,13.05,12.97,12.98,126956.0,12.99,13.05,12.97,12.98,126956.0
2018-04-20 10:00:00,12.99,12.99,12.91,12.99,147224.0,12.99,12.99,12.91,12.99,147224.0
2018-04-20 10:30:00,12.99,13.0,12.91,12.93,131452.0,12.99,13.0,12.91,12.93,131452.0
2018-04-20 11:00:00,12.93,12.94,12.84,12.86,494936.0,12.93,12.94,12.84,12.86,494936.0
2018-04-20 11:30:00,12.86,12.95,12.86,12.94,106864.0,12.86,12.95,12.86,12.94,106864.0
2018-04-20 12:00:00,12.94,12.94,12.89,12.9,76636.0,12.94,12.94,12.89,12.9,76636.0
2018-04-20 12:30:00,12.89,12.9,12.87,12.88,88996.0,12.89,12.9,12.87,12.88,88996.0
2018-04-20 13:00:00,12.88,12.93,12.88,12.92,78988.0,12.88,12.93,12.88,12.92,78988.0
2018-04-20 13:30:00,12.92,12.96,12.92,12.93,81808.0,12.92,12.96,12.92,12.93,81808.0
2018-04-20 14:00:00,12.93,12.94,12.91,12.93,128872.0,12.93,12.94,12.91,12.93,128872.0
2018-04-20 14:30:00,12.93,12.93,12.89,12.9,102064.0,12.93,12.93,12.89,12.9,102064.0
2018-04-20 15:00:00,12.9,12.9,12.86,12.88,222572.0,12.9,12.9,12.86,12.88,222572.0
2018-04-20 15:30:00,12.88,12.9,12.86,12.88,783684.0,12.88,12.9,12.86,12.88,783684.0
2018-04-23 09:30:00,12.95,12.98,12.72,12.98,234808.0,12.95,12.98,12.72,12.98,234808.0
2018-04-23 10:00:00,12.98,13.01,12.96,12.99,275324.0,12.98,13.01,12.96,12.99,275324.0
2018-04-23 10:30:00,12.99,13.03,12.94,13.02,210224.0,12.99,13.03,12.94,13.02,210224.0
2018-04-23 11:00:00,13.02,13.09,13.02,13.07,571108.0,13.02,13.09,13.02,13.07,571108.0
2018-04-23 11:30:00,13.08,13.11,13.06,13.09,305568.0,13.08,13.11,13.06,13.09,305568.0
2018-04-23 12:00:00,13.09,13.1,12.99,13.01,147832.0,13.09,13.1,12.99,13.01,147832.0
2018-04-23 12:30:00,13.01,13.06,13.01,13.02,494456.0,13.01,13.06,13.01,13.02,494456.0
2018-04-23 13:00:00,13.02,13.03,13.01,13.02,136248.0,13.02,13.03,13.01,13.02,136248.0
2018-04-23 13:30:00,13.02,13.06,13.01,13.04,132220.0,13.02,13.06,13.01,13.04,132220.0
2018-04-23 14:00:00,13.03,13.04,12.97,13.0,174476.0,13.03,13.04,12.97,13.0,174476.0
2018-04-23 14:30:00,13.0,13.01,12.96,12.96,155320.0,13.0,13.01,12.96,12.96,155320.0
2018-04-23 15:00:00,12.96,13.01,12.96,12.97,227072.0,12.96,13.01,12.96,12.97,227072.0
2018-04-23 15:30:00,12.97,13.01,12.96,12.99,778944.0,12.97,13.01,12.96,12.99,778944.0
2018-04-24 09:30:00,13.06,13.12,12.99,13.05,147284.0,13.06,13.12,12.99,13.05,147284.0
2018-04-24 10:00:00,13.06,13.18,13.06,13.12,430956.0,13.06,13.18,13.06,13.12,430956.0
2018-04-24 10:30:00,13.13,13.15,13.06,13.08,271660.0,13.13,13.15,13.06,13.08,271660.0
2018-04-24 11:00:00,13.08,13.11,13.05,13.11,128868.0,13.08,13.11,13.05,13.11,128868.0
2018-04-24 11:30:00,13.11,13.12,13.04,13.04,165804.0,13.11,13.12,13.04,13.04,165804.0
2018-04-24 12:00:00,13.04,13.05,12.92,12.92,133932.0,13.04,13.05,12.92,12.92,133932.0
2018-04-24 12:30:00,12.92,12.92,12.85,12.85,300196.0,12.92,12.92,12.85,12.85,300196.0
2018-04-24 13:00:00,12.85,12.88,12.81,12.83,187296.0,12.85,12.88,12.81,12.83,187296.0
2018-04-24 13:30:00,12.83,12.83,12.74,12.75,139640.0,12.83,12.83,12.74,12.75,139640.0
2018-04-24 14:00:00,12.75,12.81,12.71,12.74,241932.0,12.75,12.81,12.71,12.74,241932.0
2018-04-24 14:30:00,12.74,12.8,12.74,12.78,256320.0,12.74,12.8,12.74,12.78,256320.0
2018-04-24 15:00:00,12.79,12.85,12.79,12.8,211184.0,12.79,12.85,12.79,12.8,211184.0
2018-04-24 15:30:00,12.8,12.83,12.77,12.79,973484.0,12.8,12.83,12.77,12.79,973484.0
2018-04-25 09:30:00,12.77,12.79,12.63,12.67,189416.0,12.77,12.79,12.63,12.67,189416.0
2018-04-25 10:00:00,12.65,12.72,12.62,12.72,277928.0,12.65,12.72,12.62,12.72,277928.0
2018-04-25 10:30:00,12.72,12.78,12.7,12.73,292552.0,12.72,12.78,12.7,12.73,292552.0
2018-04-25 11:00:00,12.73,12.82,12.72,12.82,316184.0,12.73,12.82,12.72,12.82,316184.0
2018-04-25 11:30:00,12.81,12.81,12.75,12.77,197056.0,12.81,12.81,12.75,12.77,197056.0
2018-04-25 12:00:00,12.78,12.82,12.76,12.82,95768.0,12.78,12.82,12.76,12.82,95768.0
2018-04-25 12:30:00,12.81,12.85,12.81,12.81,174732.0,12.81,12.85,12.81,12.81,174732.0
2018-04-25 13:00:00,12.81,12.83,12.76,12.78,308484.0,12.81,12.83,12.76,12.78,308484.0
2018-04-25 13:30:00,12.79,12.83,12.78,12.82,110608.0,12.79,12.83,12.78,12.82,110608.0
2018-04-25 14:00:00,12.83,12.83,12.78,12.8,109796.0,12.83,12.83,12.78,12.8,109796.0
2018-04-25 14:30:00,12.8,12.89,12.8,12.89,84420.0,12.8,12.89,12.8,12.89,84420.0
2018-04-25 15:00:00,12.89,12.89,12.83,12.85,212240.0,12.89,12.89,12.83,12.85,212240.0
2018-04-25 15:30:00,12.85,12.85,12.8,12.84,806908.0,12.85,12.85,12.8,12.84,806908.0
2018-04-26 09:30:00,12.86,12.94,12.85,12.94,439716.0,12.86,12.94,12.85,12.94,439716.0
2018-04-26 10:00:00,12.94,12.94,12.88,12.93,298808.0,12.94,12.94,12.88,12.93,298808.0
2018-04-26 10:30:00,12.94,12.94,12.88,12.92,183532.0,12.94,12.94,12.88,12.92,183532.0
2018-04-26 11:00:00,12.92,12.93,12.88,12.9,187112.0,12.92,12.93,12.88,12.9,187112.0
2018-04-26 11:30:00,12.9,12.9,12.86,12.87,142424.0,12.9,12.9,12.86,12.87,142424.0
2018-04-26 12:00:00,12.87,12.9,12.87,12.89,156648.0,12.87,12.9,12.87,12.89,156648.0
2018-04-26 12:30:00,12.89,12.91,12.87,12.9,176060.0,12.89,12.91,12.87,12.9,176060.0
2018-04-26 13:00:00,12.91,12.96,12.9,12.94,140340.0,12.91,12.96,12.9,12.94,140340.0
2018-04-26 13:30:00,12.94,12.96,12.92,12.94,336148.0,12.94,12.96,12.92,12.94,336148.0
2018-04-26 14:00:00,12.94,12.95,12.91,12.92,240680.0,12.94,12.95,12.91,12.92,240680.0
2018-04-26 14:30:00,12.92,12.93,12.87,12.88,211412.0,12.92,12.93,12.87,12.88,211412.0
2018-04-26 15:00:00,12.88,12.91,12.85,12.85,318876.0,12.88,12.91,12.85,12.85,318876.0
2018-04-26 15:30:00,12.86,12.87,12.85,12.86,645192.0,12.86,12.87,12.85,12.86,645192.0
2018-04-27 09:30:00,12.89,12.93,12.86,12.9,227000.0,12.89,12.93,12.86,12.9,227000.0
2018-04-27 10:00:00,12.89,12.96,12.89,12.9,166684.0,12.89,12.96,12.89,12.9,166684.0
2018-04-27 10:30:00,12.9,12.9,12.8,12.83,109764.0,12.9,12.9,12.8,12.83,109764.0
2018-04-27 11:00:00,12.82,12.91,12.82,12.91,82384.0,12.82,12.91,12.82,12.91,82384.0
2018-04-27 11:30:00,12.91,12.92,12.87,12.9,78108.0,12.91,12.92,12.87,12.9,78108.0
2018-04-27 12:00:00,12.9,12.91,12.87,12.87,108136.0,12.9,12.91,12.87,12.87,108136.0
2018-04-27 12:30:00,12.87,12.9,12.86,12.89,127032.0,12.87,12.9,12.86,12.89,127032.0
2018-04-27 13:00:00,12.89,12.91,12.87,12.88,128152.0,12.89,12.91,12.87,12.88,128152.0
2018-04-27 13:30:00,12.88,12.9,12.87,12.88,196964.0,12.88,12.9,12.87,12.88,196964.0
2018-04-27 14:00:00,12.88,12.9,12.88,12.89,214296.0,12.88,12.9,12.88,12.89,214296.0
2018-04-27 14:30:00,12.89,12.9,12.88,12.89,161156.0,12.89,12.9,12.88,12.89,161156.0
2018-04-27 15:00:00,12.89,12.9,12.87,12.88,215428.0,12.89,12.9,12.87,12.88,215428.0
2018-04-27 15:30:00,12.88,12.92,12.88,12.91,557460.0,12.88,12.92,12.88,12.91,557460.0
2018-04-30 09:30:00,12.91,13.01,12.88,12.88,213200.0,12.91,13.01,12.88,12.88,213200.0
2018-04-30 10:00:00,12.88,12.94,12.87,12.89,112944.0,12.88,12.94,12.87,12.89,112944.0
2018-04-30 10:30:00,12.89,12.93,12.88,12.92,120440.0,12.89,12.93,12.88,12.92,120440.0
2018-04-30 11:00:00,12.93,12.95,12.92,12.93,278032.0,12.93,12.95,12.92,12.93,278032.0
2018-04-30 11:30:00,12.93,12.94,12.89,12.91,199460.0,12.93,12.94,12.89,12.91,199460.0
2018-04-30 12:00:00,12.9,12.91,12.86,12.88,112648.0,12.9,12.91,12.86,12.88,112648.0
2018-04-30 12:30:00,12.87,12.89,12.84,12.85,177988.0,12.87,12.89,12.84,12.85,177988.0
2018-04-30 13:00:00,12.86,12.86,12.82,12.83,95108.0,12.86,12.86,12.82,12.83,95108.0
2018-04-30 13:30:00,12.84,12.86,12.83,12.85,142404.0,12.84,12.86,12.83,12.85,142404.0
2018-04-30 14:00:00,12.86,12.86,12.81,12.85,183076.0,12.86,12.86,12.81,12.85,183076.0
2018-04-30 14:30:00,12.85,12.86,12.81,12.83,121660.0,12.85,12.86,12.81,12.83,121660.0
2018-04-30 15:00:00,12.83,12.86,12.8,12.8,249804.0,12.83,12.86,12.8,12.8,249804.0
2018-04-30 15:30:00,12.8,12.82,12.77,12.77,579304.0,12.8,12.82,12.77,12.77,579304.0
2018-05-01 09:30:00,12.84,12.91,12.74,12.78,175404.0,12.84,12.91,12.74,12.78,175404.0
2018-05-01 10:00:00,12.78,12.78,12.72,12.75,173092.0,12.78,12.78,12.72,12.75,173092.0
2018-05-01 10:30:00,12.75,12.77,12.73,12.74,185436.0,12.75,12.77,12.73,12.74,185436.0
2018-05-01 11:00:00,12.74,12.78,12.72,12.77,129384.0,12.74,12.78,12.72,12.77,129384.0
2018-05-01 11:30:00,12.76,12.82,12.76,12.79,91004.0,12.76,12.82,12.76,12.79,91004.0
2018-05-01 12:00:00,12.79,12.83,12.76,12.82,140352.0,12.79,12.83,12.76,12.82,140352.0
2018-05-01 12:30:00,12.82,12.82,12.76,12.77,101256.0,12.82,12.82,12.76,12.77,101256.0
2018-05-01 13:00:00,12.77,12.78,12.73,12.78,297132.0,12.77,12.78,12.73,12.78,297132.0
2018-05-01 13:30:00,12.78,12.85,12.76,12.85,126320.0,12.78,12.85,12.76,12.85,126320.0
2018-05-01 14:00:00,12.85,12.9,12.85,12.89,285280.0,12.85,12.9,12.85,12.89,285280.0
2018-05-01 14:30:00,12.89,12.9,12.86,12.9,208044.0,12.89,12.9,12.86,12.9,208044.0
2018-05-01 15:00:00,12.9,12.93,12.87,12.89,275548.0,12.9,12.93,12.87,12.89,275548.0
2018-05-01 15:30:00,12.89,12.94,12.87,12.92,695068.0,12.89,12.94,12.87,12.92,695068.0
2018-05-02 09:30:00,12.93,13.02,12.87,13.01,175656.0,12.93,13.02,12.87,13.01,175656.0
2018-05-02 10:00:00,13.02,13.07,13.01,13.03,231584.0,13.02,13.07,13.01,13.03,231584.0
2018-05-02 10:30:00,13.03,13.09,13.01,13.03,322024.0,13.03,13.09,13.01,13.03,322024.0
2018-05-02 11:00:00,13.03,13.05,12.99,13.0,373056.0,13.03,13.05,12.99,13.0,373056.0
2018-05-02 11:30:00,13.0,13.01,12.97,12.98,174360.0,13.0,13.01,12.97,12.98,174360.0
2018-05-02 12:00:00,12.98,12.98,12.94,12.95,101248.0,12.98,12.98,12.94,12.95,101248.0
2018-05-02 12:30:00,12.95,12.96,12.93,12.95,131936.0,12.95,12.96,12.93,12.95,131936.0
2018-05-02 13:00:00,12.95,12.99,12.95,12.97,137200.0,12.95,12.99,12.95,12.97,137200.0
2018-05-02 13:30:00,12.97,13.01,12.97,12.99,138712.0,12.97,13.01,12.97,12.99,138712.0
2018-05-02 14:00:00,12.99,13.06,12.98,13.05,178640.0,12.99,13.06,12.98,13.05,178640.0
2018-05-02 14:30:00,13.05,13.06,13.02,13.04,272136.0,13.05,13.06,13.02,13.04,272136.0
2018-05-02 15:00:00,13.04,13.04,12.97,12.98,270632.0,13.04,13.04,12.97,12.98,270632.0
2018-05-02 15:30:00,12.98,12.99,12.94,12.95,594848.0,12.98,12.99,12.94,12.95,594848.0
2018-05-03 09:30:00,12.87,12.97,12.87,12.94,152708.0,12.87,12.97,12.87,12.94,152708.0
2018-05-03 10:00:00,12.94,12.94,12.87,12.9,176856.0,12.94,12.94,12.87,12.9,176856.0
2018-05-03 10:30:00,12.9,12.9,12.85,12.88,167208.0,12.9,12.9,12.85,12.88,167208.0
2018-05-03 11:00:00,12.88,12.94,12.85,12.92,641060.0,12.88,12.94,12.85,12.92,641060.0
2018-05-03 11:30:00,12.92,12.97,12.89,12.96,125232.0,12.92,12.97,12.89,12.96,125232.0
2018-05-03 12:00:00,12.96,13.0,12.94,12.94,151564.0,12.96,13.0,12.94,12.94,151564.0
2018-05-03 12:30:00,12.94,13.06,12.94,13.06,214280.0,12.94,13.06,12.94,13.06,214280.0
2018-05-03 13:00:00,13.06,13.06,12.98,12.98,103428.0,13.06,13.06,12.98,12.98,103428.0
2018-05-03 13:30:00,13.01,13.05,13.0,13.02,180280.0,13.01,13.05,13.0,13.02,180280.0
2018-05-03 14:00:00,13.02,13.03,12.99,13.01,131824.0,13.02,13.03,12.99,13.01,131824.0
2018-05-03 14:30:00,13.02,13.06,13.01,13.02,117352.0,13.02,13.06,13.01,13.02,117352.0
2018-05-03 15:00:00,13.03,13.07,13.02,13.07,301172.0,13.03,13.07,13.02,13.07,301172.0
2018-05-03 15:30:00,13.07,13.09,13.05,13.07,1019600.0,13.07,13.09,13.05,13.07,1019600.0
2018-05-04 09:30:00,13.02,13.11,12.98,13.1,314208.0,13.02,13.11,12.98,13.1,314208.0
2018-05-04 10:00:00,13.11,13.15,13.08,13.13,242944.0,13.11,13.15,13.08,13.13,242944.0
2018-05-04 10:30:00,13.13,13.2,13.13,13.17,192992.0,13.13,13.2,13.13,13.17,192992.0
2018-05-04 11:00:00,13.17,13.18,13.14,13.16,400564.0,13.17,13.18,13.14,13.16,400564.0
2018-05-04 11:30:00,13.16,13.17,13.1,13.15,397240.0,13.16,13.17,13.1,13.15,397240.0
2018-05-04 12:00:00,13.15,13.18,13.14,13.17,119468.0,13.15,13.18,13.14,13.17,119468.0
2018-05-04 12:30:00,13.17,13.2,13.17,13.19,184288.0,13.17,13.2,13.17,13.19,184288.0
2018-05-04 13:00:00,13.2,13.22,13.2,13.21,182248.0,13.2,13.22,13.2,13.21,182248.0
2018-05-04 13:30:00,13.2,13.26,13.2,13.25,136904.0,13.2,13.26,13.2,13.25,136904.0
2018-05-04 14:00:00,13.25,13.29,13.24,13.25,232840.0,13.25,13.29,13.24,13.25,232840.0
2018-05-04 14:30:00,13.25,13.28,13.23,13.24,229360.0,13.25,13.28,13.23,13.24,229360.0
2018-05-04 15:00:00,13.24,13.25,13.2,13.22,252844.0,13.24,13.25,13.2,13.22,252844.0
2018-05-04 15:30:00,13.22,13.24,13.19,13.21,595596.0,13.22,13.24,13.19,13.21,595596.0
2018-05-07 09:30:00,13.26,13.36,13.01,13.01,360612.0,13.26,13.36,13.01,13.01,360612.0
2018-05-07 10:00:00,13.02,13.03,13.0,13.02,633856.0,13.02,13.03,13.0,13.02,633856.0
2018-05-07 10:30:00,13.03,13.11,13.03,13.04,409196.0,13.03,13.11,13.03,13.04,409196.0
2018-05-07 11:00:00,13.05,13.06,13.02,13.03,284060.0,13.05,13.06,13.02,13.03,284060.0
2018-05-07 11:30:00,13.03,13.09,13.02,13.08,239436.0,13.03,13.09,13.02,13.08,239436.0
2018-05-07 12:00:00,13.08,13.15,13.08,13.15,350324.0,13.08,13.15,13.08,13.15,350324.0
2018-05-07 12:30:00,13.15,13.18,13.14,13.17,137200.0,13.15,13.18,13.14,13.17,137200.0
2018-05-07 13:00:00,13.17,13.18,13.15,13.15,137008.0,13.17,13.18,13.15,13.15,137008.0
2018-05-07 13:30:00,13.15,13.18,13.14,13.17,430632.0,13.15,13.18,13.14,13.17,430632.0
2018-05-07 14:00:00,13.16,13.18,13.14,13.14,385704.0,13.16,13.18,13.14,13.14,385704.0
2018-05-07 14:30:00,13.14,13.17,13.1,13.11,504048.0,13.14,13.17,13.1,13.11,504048.0
2018-05-07 15:00:00,13.11,13.13,13.07,13.12,274364.0,13.11,13.13,13.07,13.12,274364.0
2018-05-07 15:30:00,13.12,13.14,13.11,13.11,738320.0,13.12,13.14,13.11,13.11,738320.0
2018-05-08 09:30:00,13.12,13.21,13.11,13.17,416968.0,13.12,13.21,13.11,13.17,416968.0
2018-05-08 10:00:00,13.17,13.2,13.17,13.2,255484.0,13.17,13.2,13.17,13.2,255484.0
2018-05-08 10:30:00,13.21,13.28,13.21,13.24,214576.0,13.21,13.28,13.21,13.24,214576.0
2018-05-08 11:00:00,13.24,13.29,13.22,13.27,155848.0,13.24,13.29,13.22,13.27,155848.0
2018-05-08 11:30:00,13.27,13.27,13.22,13.24,233016.0,13.27,13.27,13.22,13.24,233016.0
2018-05-08 12:00:00,13.24,13.25,13.19,13.22,196224.0,13.24,13.25,13.19,13.22,196224.0
2018-05-08 12:30:00,13.22,13.24,13.19,13.2,206984.0,13.22,13.24,13.19,13.2,206984.0
2018-05-08 13:00:00,13.21,13.25,13.2,13.24,171752.0,13.21,13.25,13.2,13.24,171752.0
2018-05-08 13:30:00,13.24,13.25,13.22,13.23,116996.0,13.24,13.25,13.22,13.23,116996.0
2018-05-08 14:00:00,13.23,13.27,13.23,13.25,193900.0,13.23,13.27,13.23,13.25,193900.0
2018-05-08 14:30:00,13.25,13.26,13.21,13.23,157248.0,13.25,13.26,13.21,13.23,157248.0
2018-05-08 15:00:00,13.22,13.28,13.22,13.28,189172.0,13.22,13.28,13.22,13.28,189172.0
2018-05-08 15:30:00,13.27,13.31,13.26,13.3,579560.0,13.27,13.31,13.26,13.3,579560.0
2018-05-09 09:30:00,13.32,13.42,13.26,13.27,328456.0,13.32,13.42,13.26,13.27,328456.0
2018-05-09 10:00:00,13.26,13.34,13.24,13.31,214808.0,13.26,13.34,13.24,13.31,214808.0
2018-05-09 10:30:00,13.31,13.32,13.26,13.27,198688.0,13.31,13.32,13.26,13.27,198688.0
2018-05-09 11:00:00,13.27,13.28,13.24,13.26,250708.0,13.27,13.28,13.24,13.26,250708.0
2018-05-09 11:30:00,13.26,13.33,13.26,13.33,233476.0,13.26,13.33,13.26,13.33,233476.0
2018-05-09 12:00:00,13.32,13.35,13.3,13.35,338576.0,13.32,13.35,13.3,13.35,338576.0
2018-05-09 12:30:00,13.35,13.42,13.33,13.38,295324.0,13.35,13.42,13.33,13.38,295324.0
2018-05-09 13:00:00,13.38,13.45,13.38,13.42,268560.0,13.38,13.45,13.38,13.42,268560.0
2018-05-09 13:30:00,13.42,13.43,13.39,13.42,173644.0,13.42,13.43,13.39,13.42,173644.0
2018-05-09 14:00:00,13.43,13.44,13.41,13.42,169556.0,13.43,13.44,13.41,13.42,169556.0
2018-05-09 14:30:00,13.42,13.45,13.41,13.42,241316.0,13.42,13.45,13.41,13.42,241316.0
2018-05-09 15:00:00,13.41,13.45,13.41,13.45,450960.0,13.41,13.45,13.41,13.45,450960.0
2018-05-09 15:30:00,13.45,13.47,13.44,13.45,824568.0,13.45,13.47,13.44,13.45,824568.0
2018-05-10 09:30:00,13.48,13.62,13.46,13.62,343968.0,13.48,13.62,13.46,13.62,343968.0
2018-05-10 10:00:00,13.62,13.65,13.56,13.58,393660.0,13.62,13.65,13.56,13.58,393660.0
2018-05-10 10:30:00,13.58,13.65,13.58,13.63,316760.0,13.58,13.65,13.58,13.63,316760.0
2018-05-10 11:00:00,13.63,13.64,13.6,13.63,315012.0,13.63,13.64,13.6,13.63,315012.0
2018-05-10 11:30:00,13.63,13.63,13.58,13.59,339164.0,13.63,13.63,13.58,13.59,339164.0
2018-05-10 12:00:00,13.59,13.62,13.58,13.6,233592.0,13.59,13.62,13.58,13.6,233592.0
2018-05-10 12:30:00,13.6,13.62,13.59,13.61,180436.0,13.6,13.62,13.59,13.61,180436.0
2018-05-10 13:00:00,13.61,13.62,13.56,13.56,220964.0,13.61,13.62,13.56,13.56,220964.0
2018-05-10 13:30:00,13.56,13.58,13.54,13.57,210000.0,13.56,13.58,13.54,13.57,210000.0
2018-05-10 14:00:00,13.57,13.6,13.55,13.56,329964.0,13.57,13.6,13.55,13.56,329964.0
2018-05-10 14:30:00,13.56,13.58,13.55,13.55,309444.0,13.56,13.58,13.55,13.55,309444.0
2018-05-10 15:00:00,13.56,13.57,13.54,13.56,511540.0,13.56,13.57,13.54,13.56,511540.0
2018-05-10 15:30:00,13.56,13.59,13.54,13.57,932832.0,13.56,13.59,13.54,13.57,932832.0
2018-05-11 09:30:00,13.63,13.65,13.56,13.58,527812.0,13.63,13.65,13.56,13.58,527812.0
2018-05-11 10:00:00,13.58,13.7,13.58,13.69,252568.0,13.58,13.7,13.58,13.69,252568.0
2018-05-11 10:30:00,13.69,13.76,13.68,13.75,259576.0,13.69,13.76,13.68,13.75,259576.0
2018-05-11 11:00:00,13.75,13.77,13.72,13.73,198860.0,13.75,13.77,13.72,13.73,198860.0
2018-05-11 11:30:00,13.73,13.75,13.72,13.72,165316.0,13.73,13.75,13.72,13.72,165316.0
2018-05-11 12:00:00,13.73,13.75,13.71,13.71,217276.0,13.73,13.75,13.71,13.71,217276.0
2018-05-11 12:30:00,13.71,13.74,13.7,13.72,140248.0,13.71,13.74,13.7,13.72,140248.0
2018-05-11 13:00:00,13.72,13.75,13.72,13.73,134236.0,13.72,13.75,13.72,13.73,134236.0
2018-05-11 13:30:00,13.73,13.74,13.72,13.73,160592.0,13.73,13.74,13.72,13.73,160592.0
2018-05-11 14:00:00,13.73,13.73,13.69,13.71,151956.0,13.73,13.73,13.69,13.71,151956.0
2018-05-11 14:30:00,13.71,13.77,13.69,13.75,264796.0,13.71,13.77,13.69,13.75,264796.0
2018-05-11 15:00:00,13.75,13.78,13.74,13.77,227932.0,13.75,13.78,13.74,13.77,227932.0
2018-05-11 15:30:00,13.77,13.83,13.77,13.81,1268528.0,13.77,13.83,13.77,13.81,1268528.0
2018-05-14 09:30:00,13.84,13.88,13.79,13.84,371792.0,13.84,13.88,13.79,13.84,371792.0
2018-05-14 10:00:00,13.84,13.9,13.77,13.83,389716.0,13.84,13.9,13.77,13.83,389716.0
2018-05-14 10:30:00,13.84,13.88,13.83,13.86,359728.0,13.84,13.88,13.83,13.86,359728.0
2018-05-14 11:00:00,13.86,13.88,13.83,13.87,401152.0,13.86,13.88,13.83,13.87,401152.0
2018-05-14 11:30:00,13.86,13.87,13.82,13.86,215192.0,13.86,13.87,13.82,13.86,215192.0
2018-05-14 12:00:00,13.86,13.88,13.85,13.85,280748.0,13.86,13.88,13.85,13.85,280748.0
2018-05-14 12:30:00,13.85,13.87,13.84,13.84,212364.0,13.85,13.87,13.84,13.84,212364.0
2018-05-14 13:00:00,13.85,13.86,13.83,13.84,604292.0,13.85,13.86,13.83,13.84,604292.0
2018-05-14 13:30:00,13.84,13.86,13.83,13.85,701024.0,13.84,13.86,13.83,13.85,701024.0
2018-05-14 14:00:00,13.86,13.86,13.79,13.83,436952.0,13.86,13.86,13.79,13.83,436952.0
2018-05-14 14:30:00,13.82,13.87,13.81,13.87,221368.0,13.82,13.87,13.81,13.87,221368.0
2018-05-14 15:00:00,13.87,13.9,13.86,13.9,197364.0,13.87,13.9,13.86,13.9,197364.0
2018-05-14 15:30:00,13.9,13.91,13.87,13.9,800088.0,13.9,13.91,13.87,13.9,800088.0
2018-05-15 09:30:00,13.77,13.84,13.72,13.72,514284.0,13.77,13.84,13.72,13.72,514284.0
2018-05-15 10:00:00,13.72,13.75,13.68,13.68,509032.0,13.72,13.75,13.68,13.68,509032.0
2018-05-15 10:30:00,13.68,13.81,13.67,13.8,523900.0,13.68,13.81,13.67,13.8,523900.0
2018-05-15 11:00:00,13.8,13.81,13.77,13.79,344700.0,13.8,13.81,13.77,13.79,344700.0
2018-05-15 11:30:00,13.79,13.86,13.79,13.82,239548.0,13.79,13.86,13.79,13.82,239548.0
2018-05-15 12:00:00,13.82,13.84,13.78,13.81,272796.0,13.82,13.84,13.78,13.81,272796.0
2018-05-15 12:30:00,13.8,13.83,13.79,13.82,235312.0,13.8,13.83,13.79,13.82,235312.0
2018-05-15 13:00:00,13.82,13.84,13.82,13.83,259336.0,13.82,13.84,13.82,13.83,259336.0
2018-05-15 13:30:00,13.83,13.83,13.76,13.76,560444.0,13.83,13.83,13.76,13.76,560444.0
2018-05-15 14:00:00,13.76,13.81,13.75,13.8,330204.0,13.76,13.81,13.75,13.8,330204.0
2018-05-15 14:30:00,13.8,13.86,13.8,13.81,279188.0,13.8,13.86,13.8,13.81,279188.0
2018-05-15 15:00:00,13.81,13.83,13.8,13.81,361524.0,13.81,13.83,13.8,13.81,361524.0
2018-05-15 15:30:00,13.81,13.86,13.81,13.85,1090776.0,13.81,13.86,13.81,13.85,1090776.0
2018-05-16 09:30:00,13.82,13.95,13.78,13.94,146972.0,13.82,13.95,13.78,13.94,146972.0
2018-05-16 10:00:00,13.95,13.98,13.93,13.93,170160.0,13.95,13.98,13.93,13.93,170160.0
2018-05-16 10:30:00,13.93,13.97,13.91,13.94,216100.0,13.93,13.97,13.91,13.94,216100.0
2018-05-16 11:00:00,13.93,13.96,13.92,13.94,162092.0,13.93,13.96,13.92,13.94,162092.0
2018-05-16 11:30:00,13.93,13.98,13.93,13.98,185624.0,13.93,13.98,13.93,13.98,185624.0
2018-05-16 12:00:00,13.98,14.03,13.98,14.02,207680.0,13.98,14.03,13.98,14.02,207680.0
2018-05-16 12:30:00,14.01,14.05,14.01,14.04,143624.0,14.01,14.05,14.01,14.04,143624.0
2018-05-16 13:00:00,14.03,14.04,14.0,14.03,176748.0,14.03,14.04,14.0,14.03,176748.0
2018-05-16 13:30:00,14.03,14.06,14.02,14.06,165952.0,14.03,14.06,14.02,14.06,165952.0
2018-05-16 14:00:00,14.06,14.06,14.03,14.04,163608.0,14.06,14.06,14.03,14.04,163608.0
2018-05-16 14:30:00,14.04,14.06,14.04,14.06,235128.0,14.04,14.06,14.04,14.06,235128.0
2018-05-16 15:00:00,14.06,14.06,14.03,14.05,274636.0,14.06,14.06,14.03,14.05,274636.0
2018-05-16 15:30:00,14.05,14.05,13.98,14.03,804940.0,14.05,14.05,13.98,14.03,804940.0
2018-05-17 09:30:00,13.98,14.13,13.91,14.11,163856.0,13.98,14.13,13.91,14.11,163856.0
2018-05-17 10:00:00,14.11,14.17,14.11,14.15,298316.0,14.11,14.17,14.11,14.15,298316.0
2018-05-17 10:30:00,14.16,14.17,14.13,14.16,217008.0,14.16,14.17,14.13,14.16,217008.0
2018-05-17 11:00:00,14.15,14.15,14.12,14.13,147228.0,14.15,14.15,14.12,14.13,147228.0
2018-05-17 11:30:00,14.13,14.14,14.1,14.12,310824.0,14.13,14.14,14.1,14.12,310824.0
2018-05-17 12:00:00,14.13,14.2,14.1,14.18,378844.0,14.13,14.2,14.1,14.18,378844.0
2018-05-17 12:30:00,14.19,14.19,14.12,14.13,189524.0,14.19,14.19,14.12,14.13,189524.0
2018-05-17 13:00:00,14.13,14.14,14.1,14.12,132840.0,14.13,14.14,14.1,14.12,132840.0
2018-05-17 13:30:00,14.12,14.13,14.07,14.09,156332.0,14.12,14.13,14.07,14.09,156332.0
2018-05-17 14:00:00,14.09,14.12,14.06,14.11,242444.0,14.09,14.12,14.06,14.11,242444.0
2018-05-17 14:30:00,14.12,14.14,14.11,14.14,206224.0,14.12,14.14,14.11,14.14,206224.0
2018-05-17 15:00:00,14.13,14.13,14.08,14.08,388896.0,14.13,14.13,14.08,14.08,388896.0
2018-05-17 15:30:00,14.08,14.1,14.06,14.08,1247780.0,14.08,14.1,14.06,14.08,1247780.0
2018-05-18 09:30:00,13.89,14.0,13.76,13.81,991552.0,13.89,14.0,13.76,13.81,991552.0
2018-05-18 10:00:00,13.81,13.82,13.75,13.76,503044.0,13.81,13.82,13.75,13.76,503044.0
2018-05-18 10:30:00,13.76,13.76,13.63,13.64,516436.0,13.76,13.76,13.63,13.64,516436.0
2018-05-18 11:00:00,13.65,13.67,13.62,13.64,479664.0,13.65,13.67,13.62,13.64,479664.0
2018-05-18 11:30:00,13.64,13.72,13.63,13.69,421416.0,13.64,13.72,13.63,13.69,421416.0
2018-05-18 12:00:00,13.69,13.69,13.65,13.65,304584.0,13.69,13.69,13.65,13.65,304584.0
2018-05-18 12:30:00,13.65,13.65,13.55,13.56,386652.0,13.65,13.65,13.55,13.56,386652.0
2018-05-18 13:00:00,13.56,13.59,13.53,13.58,501448.0,13.56,13.59,13.53,13.58,501448.0
2018-05-18 13:30:00,13.58,13.58,13.53,13.54,251316.0,13.58,13.58,13.53,13.54,251316.0
2018-05-18 14:00:00,13.54,13.56,13.53,13.55,232796.0,13.54,13.56,13.53,13.55,232796.0
2018-05-18 14:30:00,13.55,13.58,13.54,13.56,350368.0,13.55,13.58,13.54,13.56,350368.0
2018-05-18 15:00:00,13.56,13.57,13.54,13.55,400816.0,13.56,13.57,13.54,13.55,400816.0
2018-05-18 15:30:00,13.55,13.55,13.51,13.52,1463080.0,13.55,13.55,13.51,13.52,1463080.0
2018-05-21 09:30:00,13.63,13.77,13.61,13.72,347324.0,13.63,13.77,13.61,13.72,347324.0
2018-05-21 10:00:00,13.72,13.74,13.63,13.64,291704.0,13.72,13.74,13.63,13.64,291704.0
2018-05-21 10:30:00,13.64,13.71,13.62,13.64,556516.0,13.64,13.71,13.62,13.64,556516.0
2018-05-21 11:00:00,13.64,13.65,13.56,13.58,741856.0,13.64,13.65,13.56,13.58,741856.0
2018-05-21 11:30:00,13.58,13.62,13.58,13.62,160504.0,13.58,13.62,13.58,13.62,160504.0
2018-05-21 12:00:00,13.62,13.63,13.56,13.57,281300.0,13.62,13.63,13.56,13.57,281300.0
2018-05-21 12:30:00,13.57,13.58,13.51,13.53,450488.0,13.57,13.58,13.51,13.53,450488.0
2018-05-21 13:00:00,13.53,13.56,13.53,13.54,316480.0,13.53,13.56,13.53,13.54,316480.0
2018-05-21 13:30:00,13.54,13.56,13.54,13.55,209360.0,13.54,13.56,13.54,13.55,209360.0
2018-05-21 14:00:00,13.55,13.55,13.49,13.49,383872.0,13.55,13.55,13.49,13.49,383872.0
2018-05-21 14:30:00,13.49,13.49,13.44,13.48,600660.0,13.49,13.49,13.44,13.48,600660.0
2018-05-21 15:00:00,13.48,13.52,13.48,13.51,584680.0,13.48,13.52,13.48,13.51,584680.0
2018-05-21 15:30:00,13.51,13.51,13.49,13.49,1536756.0,13.51,13.51,13.49,13.49,1536756.0
2018-05-22 09:30:00,13.59,13.61,13.43,13.44,458220.0,13.59,13.61,13.43,13.44,458220.0
2018-05-22 10:00:00,13.44,13.46,13.34,13.34,605328.0,13.44,13.46,13.34,13.34,605328.0
2018-05-22 10:30:00,13.34,13.37,13.31,13.34,533240.0,13.34,13.37,13.31,13.34,533240.0
2018-05-22 11:00:00,13.33,13.37,13.33,13.35,545428.0,13.33,13.37,13.33,13.35,545428.0
2018-05-22 11:30:00,13.35,13.38,13.33,13.34,1656096.0,13.35,13.38,13.33,13.34,1656096.0
2018-05-22 12:00:00,13.34,13.35,13.31,13.32,564588.0,13.34,13.35,13.31,13.32,564588.0
2018-05-22 12:30:00,13.32,13.34,13.3,13.33,485888.0,13.32,13.34,13.3,13.33,485888.0
2018-05-22 13:00:00,13.33,13.34,13.27,13.28,373080.0,13.33,13.34,13.27,13.28,373080.0
2018-05-22 13:30:00,13.29,13.32,13.28,13.29,372200.0,13.29,13.32,13.28,13.29,372200.0
2018-05-22 14:00:00,13.29,13.31,13.29,13.3,371156.0,13.29,13.31,13.29,13.3,371156.0
2018-05-22 14:30:00,13.3,13.31,13.28,13.28,390664.0,13.3,13.31,13.28,13.28,390664.0
2018-05-22 15:00:00,13.28,13.31,13.28,13.29,520944.0,13.28,13.31,13.28,13.29,520944.0
2018-05-22 15:30:00,13.3,13.3,13.24,13.25,1928312.0,13.3,13.3,13.24,13.25,1928312.0
2018-05-23 09:30:00,13.24,13.3,13.18,13.2,558952.0,13.24,13.3,13.18,13.2,558952.0
2018-05-23 10:00:00,13.2,13.27,13.19,13.22,435696.0,13.2,13.27,13.19,13.22,435696.0
2018-05-23 10:30:00,13.22,13.24,13.19,13.21,683032.0,13.22,13.24,13.19,13.21,683032.0
2018-05-23 11:00:00,13.21,13.26,13.21,13.23,752724.0,13.21,13.26,13.21,13.23,752724.0
2018-05-23 11:30:00,13.23,13.24,13.22,13.22,680156.0,13.23,13.24,13.22,13.22,680156.0
2018-05-23 12:00:00,13.22,13.22,13.14,13.15,271752.0,13.22,13.22,13.14,13.15,271752.0
2018-05-23 12:30:00,13.15,13.21,13.15,13.2,232304.0,13.15,13.21,13.15,13.2,232304.0
2018-05-23 13:00:00,13.2,13.2,13.18,13.19,252756.0,13.2,13.2,13.18,13.19,252756.0
2018-05-23 13:30:00,13.19,13.2,13.15,13.2,414168.0,13.19,13.2,13.15,13.2,414168.0
2018-05-23 14:00:00,13.2,13.23,13.19,13.21,673856.0,13.2,13.23,13.19,13.21,673856.0
2018-05-23 14:30:00,13.21,13.21,13.17,13.18,528884.0,13.21,13.21,13.17,13.18,528884.0
2018-05-23 15:00:00,13.18,13.23,13.18,13.22,956444.0,13.18,13.23,13.18,13.22,956444.0
2018-05-23 15:30:00,13.22,13.24,13.21,13.24,2161348.0,13.22,13.24,13.21,13.24,2161348.0
2018-05-24 09:30:00,13.17,13.63,13.04,13.24,1203936.0,13.17,13.63,13.04,13.24,1203936.0
2018-05-24 10:00:00,13.24,13.37,13.24,13.26,1006424.0,13.24,13.37,13.24,13.26,1006424.0
2018-05-24 10:30:00,13.26,13.35,13.22,13.24,642872.0,13.26,13.35,13.22,13.24,642872.0
2018-05-24 11:00:00,13.24,13.31,13.09,13.14,689448.0,13.24,13.31,13.09,13.14,689448.0
2018-05-24 11:30:00,13.14,13.22,13.1,13.2,573036.0,13.14,13.22,13.1,13.2,573036.0
2018-05-24 12:00:00,13.2,13.29,13.2,13.28,582188.0,13.2,13.29,13.2,13.28,582188.0
2018-05-24 12:30:00,13.28,13.28,13.24,13.27,541228.0,13.28,13.28,13.24,13.27,541228.0
2018-05-24 13:00:00,13.27,13.29,13.22,13.22,297180.0,13.27,13.29,13.22,13.22,297180.0
2018-05-24 13:30:00,13.22,13.22,13.14,13.18,341604.0,13.22,13.22,13.14,13.18,341604.0
2018-05-24 14:00:00,13.19,13.22,13.13,13.19,437168.0,13.19,13.22,13.13,13.19,437168.0
2018-05-24 14:30:00,13.18,13.23,13.17,13.22,524084.0,13.18,13.23,13.17,13.22,524084.0
2018-05-24 15:00:00,13.22,13.23,13.18,13.2,605608.0,13.22,13.23,13.18,13.2,605608.0
2018-05-24 15:30:00,13.2,13.22,13.16,13.18,1394740.0,13.2,13.22,13.16,13.18,1394740.0
2018-05-25 09:30:00,13.25,13.38,13.21,13.32,898796.0,13.25,13.38,13.21,13.32,898796.0
2018-05-25 10:00:00,13.31,13.39,13.28,13.38,599268.0,13.31,13.39,13.28,13.38,599268.0
2018-05-25 10:30:00,13.38,13.47,13.38,13.47,472812.0,13.38,13.47,13.38,13.47,472812.0
2018-05-25 11:00:00,13.47,13.55,13.46,13.54,498076.0,13.47,13.55,13.46,13.54,498076.0
2018-05-25 11:30:00,13.54,13.56,13.51,13.53,692668.0,13.54,13.56,13.51,13.53,692668.0
2018-05-25 12:00:00,13.53,13.59,13.53,13.58,379520.0,13.53,13.59,13.53,13.58,379520.0
2018-05-25 12:30:00,13.58,13.59,13.55,13.56,292844.0,13.58,13.59,13.55,13.56,292844.0
2018-05-25 13:00:00,13.56,13.59,13.55,13.56,252284.0,13.56,13.59,13.55,13.56,252284.0
2018-05-25 13:30:00,13.56,13.56,13.52,13.53,312752.0,13.56,13.56,13.52,13.53,312752.0
2018-05-25 14:00:00,13.53,13.55,13.52,13.55,357752.0,13.53,13.55,13.52,13.55,357752.0
2018-05-25 14:30:00,13.55,13.59,13.52,13.59,513760.0,13.55,13.59,13.52,13.59,513760.0
2018-05-25 15:00:00,13.59,13.59,13.56,13.58,590412.0,13.59,13.59,13.56,13.58,590412.0
2018-05-25 15:30:00,13.58,13.6,13.55,13.56,1344060.0,13.58,13.6,13.55,13.56,1344060.0
2018-05-29 09:30:00,13.54,13.88,13.53,13.85,1095612.0,13.54,13.88,13.53,13.85,1095612.0
2018-05-29 10:00:00,13.85,13.85,13.73,13.81,868752.0,13.85,13.85,13.73,13.81,868752.0
2018-05-29 10:30:00,13.8,13.87,13.74,13.79,716996.0,13.8,13.87,13.74,13.79,716996.0
2018-05-29 11:00:00,13.8,13.89,13.76,13.88,700440.0,13.8,13.89,13.76,13.88,700440.0
2018-05-29 11:30:00,13.88,13.88,13.77,13.78,547064.0,13.88,13.88,13.77,13.78,547064.0
2018-05-29 12:00:00,13.78,13.78,13.67,13.73,537908.0,13.78,13.78,13.67,13.73,537908.0
2018-05-29 12:30:00,13.73,13.81,13.73,13.8,381940.0,13.73,13.81,13.73,13.8,381940.0
2018-05-29 13:00:00,13.8,13.81,13.76,13.76,363848.0,13.8,13.81,13.76,13.76,363848.0
2018-05-29 13:30:00,13.76,13.81,13.74,13.8,397604.0,13.76,13.81,13.74,13.8,397604.0
2018-05-29 14:00:00,13.8,13.8,13.75,13.79,444456.0,13.8,13.8,13.75,13.79,444456.0
2018-05-29 14:30:00,13.79,13.81,13.77,13.77,490976.0,13.79,13.81,13.77,13.77,490976.0
2018-05-29 15:00:00,13.77,13.79,13.75,13.79,659956.0,13.77,13.79,13.75,13.79,659956.0
2018-05-29 15:30:00,13.79,13.87,13.79,13.86,1656988.0,13.79,13.87,13.79,13.86,1656988.0
2018-05-30 09:30:00,13.89,14.06,13.89,13.96,756992.0,13.89,14.06,13.89,13.96,756992.0
2018-05-30 10:00:00,13.96,13.96,13.88,13.89,621396.0,13.96,13.96,13.88,13.89,621396.0
2018-05-30 10:30:00,13.89,13.9,13.85,13.89,538124.0,13.89,13.9,13.85,13.89,538124.0
2018-05-30 11:00:00,13.9,13.95,13.88,13.95,543928.0,13.9,13.95,13.88,13.95,543928.0
2018-05-30 11:30:00,13.95,14.04,13.95,14.0,751812.0,13.95,14.04,13.95,14.0,751812.0
2018-05-30 12:00:00,14.0,14.03,13.98,14.02,268384.0,14.0,14.03,13.98,14.02,268384.0
2018-05-30 12:30:00,14.02,14.05,13.97,14.05,339836.0,14.02,14.05,13.97,14.05,339836.0
2018-05-30 13:00:00,14.05,14.1,14.03,14.09,278164.0,14.05,14.1,14.03,14.09,278164.0
2018-05-30 13:30:00,14.08,14.11,14.07,14.09,256076.0,14.08,14.11,14.07,14.09,256076.0
2018-05-30 14:00:00,14.1,14.12,14.08,14.12,284384.0,14.1,14.12,14.08,14.12,284384.0
2018-05-30 14:30:00,14.12,14.12,14.1,14.1,346592.0,14.12,14.12,14.1,14.1,346592.0
2018-05-30 15:00:00,14.11,14.12,14.08,14.08,470136.0,14.11,14.12,14.08,14.08,470136.0
2018-05-30 15:30:00,14.08,14.08,14.03,14.04,1674656.0,14.08,14.08,14.03,14.04,1674656.0
2018-05-31 09:30:00,14.08,14.14,13.95,13.99,586452.0,14.08,14.14,13.95,13.99,586452.0
2018-05-31 10:00:00,13.99,14.0,13.92,13.93,419952.0,13.99,14.0,13.92,13.93,419952.0
2018-05-31 10:30:00,13.93,13.94,13.8,13.89,488164.0,13.93,13.94,13.8,13.89,488164.0
2018-05-31 11:00:00,13.88,13.93,13.85,13.88,365964.0,13.88,13.93,13.85,13.88,365964.0
2018-05-31 11:30:00,13.88,13.92,13.86,13.9,274428.0,13.88,13.92,13.86,13.9,274428.0
2018-05-31 12:00:00,13.89,13.9,13.82,13.82,323980.0,13.89,13.9,13.82,13.82,323980.0
2018-05-31 12:30:00,13.82,13.85,13.8,13.85,329252.0,13.82,13.85,13.8,13.85,329252.0
2018-05-31 13:00:00,13.85,13.86,13.8,13.82,324352.0,13.85,13.86,13.8,13.82,324352.0
2018-05-31 13:30:00,13.82,13.83,13.74,13.76,309152.0,13.82,13.83,13.74,13.76,309152.0
2018-05-31 14:00:00,13.76,13.79,13.72,13.76,358748.0,13.76,13.79,13.72,13.76,358748.0
2018-05-31 14:30:00,13.76,13.77,13.7,13.71,470888.0,13.76,13.77,13.7,13.71,470888.0
2018-05-31 15:00:00,13.71,13.79,13.71,13.76,589852.0,13.71,13.79,13.71,13.76,589852.0
2018-05-31 15:30:00,13.77,13.8,13.66,13.71,4151916.0,13.77,13.8,13.66,13.71,4151916.0
2018-06-01 09:30:00,13.8,13.92,13.72,13.84,383680.0,13.8,13.92,13.72,13.84,383680.0
2018-06-01 10:00:00,13.84,13.85,13.81,13.84,266760.0,13.84,13.85,13.81,13.84,266760.0
2018-06-01 10:30:00,13.85,13.91,13.84,13.91,269068.0,13.85,13.91,13.84,13.91,269068.0
2018-06-01 11:00:00,13.91,14.02,13.91,13.98,385880.0,13.91,14.02,13.91,13.98,385880.0
2018-06-01 11:30:00,13.98,13.98,13.88,13.88,242620.0,13.98,13.98,13.88,13.88,242620.0
2018-06-01 12:00:00,13.88,13.9,13.81,13.81,287928.0,13.88,13.9,13.81,13.81,287928.0
2018-06-01 12:30:00,13.81,13.88,13.81,13.86,232660.0,13.81,13.88,13.81,13.86,232660.0
2018-06-01 13:00:00,13.86,13.9,13.85,13.87,225140.0,13.86,13.9,13.85,13.87,225140.0
2018-06-01 13:30:00,13.87,13.88,13.83,13.83,186400.0,13.87,13.88,13.83,13.83,186400.0
2018-06-01 14:00:00,13.83,13.9,13.83,13.9,307472.0,13.83,13.9,13.83,13.9,307472.0
2018-06-01 14:30:00,13.9,13.92,13.88,13.88,458848.0,13.9,13.92,13.88,13.88,458848.0
2018-06-01 15:00:00,13.89,13.9,13.86,13.87,330720.0,13.89,13.9,13.86,13.87,330720.0
2018-06-01 15:30:00,13.87,13.92,13.86,13.89,1084424.0,13.87,13.92,13.86,13.89,1084424.0
2018-06-04 09:30:00,13.91,13.99,13.9,13.96,342556.0,13.91,13.99,13.9,13.96,342556.0
2018-06-04 10:00:00,13.96,13.97,13.9,13.92,308684.0,13.96,13.97,13.9,13.92,308684.0
2018-06-04 10:30:00,13.91,13.93,13.88,13.9,316888.0,13.91,13.93,13.88,13.9,316888.0
2018-06-04 11:00:00,13.9,13.92,13.89,13.92,266768.0,13.9,13.92,13.89,13.92,266768.0
2018-06-04 11:30:00,13.92,13.96,13.9,13.94,253336.0,13.92,13.96,13.9,13.94,253336.0
2018-06-04 12:00:00,13.94,13.94,13.91,13.91,186608.0,13.94,13.94,13.91,13.91,186608.0
2018-06-04 12:30:00,13.91,13.92,13.89,13.9,234848.0,13.91,13.92,13.89,13.9,234848.0
2018-06-04 13:00:00,13.9,13.9,13.88,13.88,219128.0,13.9,13.9,13.88,13.88,219128.0
2018-06-04 13:30:00,13.88,13.9,13.87,13.89,223880.0,13.88,13.9,13.87,13.89,223880.0
2018-06-04 14:00:00,13.89,13.93,13.89,13.9,354496.0,13.89,13.93,13.89,13.9,354496.0
2018-06-04 14:30:00,13.9,13.97,13.9,13.97,294928.0,13.9,13.97,13.9,13.97,294928.0
2018-06-04 15:00:00,13.97,13.99,13.95,13.96,1014664.0,13.97,13.99,13.95,13.96,1014664.0
2018-06-04 15:30:00,13.96,14.04,13.94,14.03,2764160.0,13.96,14.04,13.94,14.03,2764160.0
2018-06-05 09:30:00,13.99,14.21,13.99,14.2,386188.0,13.99,14.21,13.99,14.2,386188.0
2018-06-05 10:00:00,14.21,14.29,14.2,14.26,607220.0,14.21,14.29,14.2,14.26,607220.0
2018-06-05 10:30:00,14.26,14.31,14.26,14.29,782344.0,14.26,14.31,14.26,14.29,782344.0
2018-06-05 11:00:00,14.3,14.3,14.26,14.3,375376.0,14.3,14.3,14.26,14.3,375376.0
2018-06-05 11:30:00,14.3,14.31,14.27,14.31,363596.0,14.3,14.31,14.27,14.31,363596.0
2018-06-05 12:00:00,14.31,14.31,14.24,14.26,657800.0,14.31,14.31,14.24,14.26,657800.0
2018-06-05 12:30:00,14.26,14.27,14.25,14.27,357276.0,14.26,14.27,14.25,14.27,357276.0
2018-06-05 13:00:00,14.27,14.29,14.27,14.28,441116.0,14.27,14.29,14.27,14.28,441116.0
2018-06-05 13:30:00,14.28,14.3,14.27,14.28,501336.0,14.28,14.3,14.27,14.28,501336.0
2018-06-05 14:00:00,14.28,14.29,14.27,14.28,261204.0,14.28,14.29,14.27,14.28,261204.0
2018-06-05 14:30:00,14.28,14.3,14.27,14.29,273852.0,14.28,14.3,14.27,14.29,273852.0
2018-06-05 15:00:00,14.29,14.29,14.26,14.27,416800.0,14.29,14.29,14.26,14.27,416800.0
2018-06-05 15:30:00,14.27,14.33,14.27,14.33,1352964.0,14.27,14.33,14.27,14.33,1352964.0
2018-06-06 09:30:00,14.29,14.35,14.16,14.21,440428.0,14.29,14.35,14.16,14.21,440428.0
2018-06-06 10:00:00,14.21,14.22,14.18,14.2,496488.0,14.21,14.22,14.18,14.2,496488.0
2018-06-06 10:30:00,14.2,14.22,14.16,14.19,361628.0,14.2,14.22,14.16,14.19,361628.0
2018-06-06 11:00:00,14.19,14.28,14.19,14.28,327688.0,14.19,14.28,14.19,14.28,327688.0
2018-06-06 11:30:00,14.28,14.3,14.25,14.27,289208.0,14.28,14.3,14.25,14.27,289208.0
2018-06-06 12:00:00,14.27,14.27,14.23,14.24,287408.0,14.27,14.27,14.23,14.24,287408.0
2018-06-06 12:30:00,14.24,14.27,14.2,14.25,341988.0,14.24,14.27,14.2,14.25,341988.0
2018-06-06 13:00:00,14.25,14.27,14.21,14.23,202668.0,14.25,14.27,14.21,14.23,202668.0
2018-06-06 13:30:00,14.23,14.24,14.22,14.24,193288.0,14.23,14.24,14.22,14.24,193288.0
2018-06-06 14:00:00,14.23,14.28,14.23,14.26,262336.0,14.23,14.28,14.23,14.26,262336.0
2018-06-06 14:30:00,14.26,14.29,14.26,14.28,209392.0,14.26,14.29,14.26,14.28,209392.0
2018-06-06 15:00:00,14.28,14.31,14.28,14.29,287684.0,14.28,14.31,14.28,14.29,287684.0
2018-06-06 15:30:00,14.3,14.31,14.27,14.29,914512.0,14.3,14.31,14.27,14.29,914512.0
2018-06-07 09:30:00,14.36,14.36,14.27,14.31,170704.0,14.36,14.36,14.27,14.31,170704.0
2018-06-07 10:00:00,14.31,14.33,14.25,14.25,172484.0,14.31,14.33,14.25,14.25,172484.0
2018-06-07 10:30:00,14.25,14.25,14.2,14.24,203864.0,14.25,14.25,14.2,14.24,203864.0
2018-06-07 11:00:00,14.24,14.25,14.2,14.21,156800.0,14.24,14.25,14.2,14.21,156800.0
2018-06-07 11:30:00,14.21,14.21,14.17,14.18,149248.0,14.21,14.21,14.17,14.18,149248.0
2018-06-07 12:00:00,14.18,14.19,14.15,14.17,158880.0,14.18,14.19,14.15,14.17,158880.0
2018-06-07 12:30:00,14.17,14.17,14.11,14.12,172852.0,14.17,14.17,14.11,14.12,172852.0
2018-06-07 13:00:00,14.12,14.16,14.12,14.13,175252.0,14.12,14.16,14.12,14.13,175252.0
2018-06-07 13:30:00,14.13,14.16,14.11,14.15,147980.0,14.13,14.16,14.11,14.15,147980.0
2018-06-07 14:00:00,14.15,14.21,14.15,14.2,227104.0,14.15,14.21,14.15,14.2,227104.0
2018-06-07 14:30:00,14.21,14.23,14.21,14.22,222892.0,14.21,14.23,14.21,14.22,222892.0
2018-06-07 15:00:00,14.22,14.26,14.21,14.25,268408.0,14.22,14.26,14.21,14.25,268408.0
2018-06-07 15:30:00,14.25,14.29,14.24,14.27,1477488.0,14.25,14.29,14.24,14.27,1477488.0
2018-06-08 09:30:00,14.24,14.32,14.23,14.31,205400.0,14.24,14.32,14.23,14.31,205400.0
2018-06-08 10:00:00,14.31,14.38,14.31,14.35,230212.0,14.31,14.38,14.31,14.35,230212.0
2018-06-08 10:30:00,14.34,14.36,14.26,14.33,175560.0,14.34,14.36,14.26,14.33,175560.0
2018-06-08 11:00:00,14.32,14.35,14.29,14.34,187280.0,14.32,14.35,14.29,14.34,187280.0
2018-06-08 11:30:00,14.34,14.36,14.32,14.33,175336.0,14.34,14.36,14.32,14.33,175336.0
2018-06-08 12:00:00,14.33,14.35,14.32,14.34,100072.0,14.33,14.35,14.32,14.34,100072.0
2018-06-08 12:30:00,14.34,14.37,14.34,14.37,102892.0,14.34,14.37,14.34,14.37,102892.0
2018-06-08 13:00:00,14.37,14.37,14.34,14.36,126596.0,14.37,14.37,14.34,14.36,126596.0
2018-06-08 13:30:00,14.36,14.38,14.36,14.38,166360.0,14.36,14.38,14.36,14.38,166360.0
2018-06-08 14:00:00,14.38,14.41,14.38,14.39,183884.0,14.38,14.41,14.38,14.39,183884.0
2018-06-08 14:30:00,14.4,14.4,14.38,14.4,149228.0,14.4,14.4,14.38,14.4,149228.0
2018-06-08 15:00:00,14.4,14.43,14.4,14.43,291312.0,14.4,14.43,14.4,14.43,291312.0
2018-06-08 15:30:00,14.43,14.43,14.4,14.41,1140104.0,14.43,14.43,14.4,14.41,1140104.0
2018-06-11 09:30:00,14.46,14.5,14.41,14.5,314004.0,14.46,14.5,14.41,14.5,314004.0
2018-06-11 10:00:00,14.49,14.5,14.42,14.44,198232.0,14.49,14.5,14.42,14.44,198232.0
2018-06-11 10:30:00,14.44,14.46,14.4,14.4,253028.0,14.44,14.46,14.4,14.4,253028.0
2018-06-11 11:00:00,14.4,14.42,14.38,14.4,268304.0,14.4,14.42,14.38,14.4,268304.0
2018-06-11 11:30:00,14.4,14.43,14.38,14.4,259340.0,14.4,14.43,14.38,14.4,259340.0
2018-06-11 12:00:00,14.4,14.4,14.36,14.37,202536.0,14.4,14.4,14.36,14.37,202536.0
2018-06-11 12:30:00,14.37,14.39,14.37,14.37,267668.0,14.37,14.39,14.37,14.37,267668.0
2018-06-11 13:00:00,14.37,14.39,14.35,14.35,439820.0,14.37,14.39,14.35,14.35,439820.0
2018-06-11 13:30:00,14.35,14.35,14.32,14.34,260188.0,14.35,14.35,14.32,14.34,260188.0
2018-06-11 14:00:00,14.36,14.36,14.34,14.35,298168.0,14.36,14.36,14.34,14.35,298168.0
2018-06-11 14:30:00,14.35,14.37,14.35,14.37,219320.0,14.35,14.37,14.35,14.37,219320.0
2018-06-11 15:00:00,14.37,14.4,14.37,14.38,244896.0,14.37,14.4,14.37,14.38,244896.0
2018-06-11 15:30:00,14.38,14.4,14.37,14.39,1194588.0,14.38,14.4,14.37,14.39,1194588.0
2018-06-12 09:30:00,14.4,14.45,14.34,14.38,185432.0,14.4,14.45,14.34,14.38,185432.0
2018-06-12 10:00:00,14.38,14.4,14.35,14.35,106832.0,14.38,14.4,14.35,14.35,106832.0
2018-06-12 10:30:00,14.36,14.4,14.36,14.36,187284.0,14.36,14.4,14.36,14.36,187284.0
2018-06-12 11:00:00,14.37,14.39,14.37,14.38,139148.0,14.37,14.39,14.37,14.38,139148.0
2018-06-12 11:30:00,14.38,14.4,14.37,14.39,149688.0,14.38,14.4,14.37,14.39,149688.0
2018-06-12 12:00:00,14.39,14.42,14.38,14.4,224600.0,14.39,14.42,14.38,14.4,224600.0
2018-06-12 12:30:00,14.4,14.42,14.38,14.39,125092.0,14.4,14.42,14.38,14.39,125092.0
2018-06-12 13:00:00,14.39,14.42,14.38,14.4,144356.0,14.39,14.42,14.38,14.4,144356.0
2018-06-12 13:30:00,14.4,14.43,14.4,14.43,148220.0,14.4,14.43,14.4,14.43,148220.0
2018-06-12 14:00:00,14.43,14.44,14.38,14.38,142300.0,14.43,14.44,14.38,14.38,142300.0
2018-06-12 14:30:00,14.38,14.39,14.36,14.37,194496.0,14.38,14.39,14.36,14.37,194496.0
2018-06-12 15:00:00,14.36,14.4,14.36,14.38,493676.0,14.36,14.4,14.36,14.38,493676.0
2018-06-12 15:30:00,14.38,14.4,14.37,14.4,996048.0,14.38,14.4,14.37,14.4,996048.0
2018-06-13 09:30:00,14.45,14.56,14.45,14.45,215584.0,14.45,14.56,14.45,14.45,215584.0
2018-06-13 10:00:00,14.44,14.49,14.43,14.45,250780.0,14.44,14.49,14.43,14.45,250780.0
2018-06-13 10:30:00,14.45,14.45,14.41,14.43,96804.0,14.45,14.45,14.41,14.43,96804.0
2018-06-13 11:00:00,14.43,14.52,14.43,14.51,186788.0,14.43,14.52,14.43,14.51,186788.0
2018-06-13 11:30:00,14.51,14.52,14.47,14.48,125084.0,14.51,14.52,14.47,14.48,125084.0
2018-06-13 12:00:00,14.47,14.48,14.45,14.47,101652.0,14.47,14.48,14.45,14.47,101652.0
2018-06-13 12:30:00,14.47,14.47,14.44,14.46,116336.0,14.47,14.47,14.44,14.46,116336.0
2018-06-13 13:00:00,14.46,14.49,14.46,14.49,104012.0,14.46,14.49,14.46,14.49,104012.0
2018-06-13 13:30:00,14.49,14.5,14.47,14.49,181052.0,14.49,14.5,14.47,14.49,181052.0
2018-06-13 14:00:00,14.49,14.49,14.41,14.42,172136.0,14.49,14.49,14.41,14.42,172136.0
2018-06-13 14:30:00,14.42,14.45,14.39,14.45,194724.0,14.42,14.45,14.39,14.45,194724.0
2018-06-13 15:00:00,14.46,14.48,14.45,14.45,174732.0,14.46,14.48,14.45,14.45,174732.0
2018-06-13 15:30:00,14.45,14.46,14.42,14.43,700108.0,14.45,14.46,14.42,14.43,700108.0
2018-06-14 09:30:00,14.43,14.49,14.33,14.36,184600.0,14.43,14.49,14.33,14.36,184600.0
2018-06-14 10:00:00,14.37,14.51,14.37,14.44,286964.0,14.37,14.51,14.37,14.44,286964.0
2018-06-14 10:30:00,14.45,14.45,14.4,14.42,121112.0,14.45,14.45,14.4,14.42,121112.0
2018-06-14 11:00:00,14.42,14.47,14.41,14.47,121792.0,14.42,14.47,14.41,14.47,121792.0
2018-06-14 11:30:00,14.47,14.51,14.47,14.49,133200.0,14.47,14.51,14.47,14.49,133200.0
2018-06-14 12:00:00,14.49,14.5,14.47,14.48,211096.0,14.49,14.5,14.47,14.48,211096.0
2018-06-14 12:30:00,14.48,14.5,14.46,14.49,287076.0,14.48,14.5,14.46,14.49,287076.0
2018-06-14 13:00:00,14.49,14.53,14.48,14.53,251280.0,14.49,14.53,14.48,14.53,251280.0
2018-06-14 13:30:00,14.52,14.53,14.5,14.5,279448.0,14.52,14.53,14.5,14.5,279448.0
2018-06-14 14:00:00,14.5,14.55,14.5,14.54,284172.0,14.5,14.55,14.5,14.54,284172.0
2018-06-14 14:30:00,14.54,14.54,14.48,14.48,311536.0,14.54,14.54,14.48,14.48,311536.0
2018-06-14 15:00:00,14.48,14.49,14.47,14.49,274828.0,14.48,14.49,14.47,14.49,274828.0
2018-06-14 15:30:00,14.49,14.53,14.49,14.52,1329640.0,14.49,14.53,14.49,14.52,1329640.0
2018-06-15 09:30:00,14.49,14.5,14.33,14.46,1434872.0,14.49,14.5,14.33,14.46,1434872.0
2018-06-15 10:00:00,14.47,14.52,14.45,14.49,210892.0,14.47,14.52,14.45,14.49,210892.0
2018-06-15 10:30:00,14.49,14.55,14.46,14.54,182456.0,14.49,14.55,14.46,14.54,182456.0
2018-06-15 11:00:00,14.54,14.56,14.49,14.51,647092.0,14.54,14.56,14.49,14.51,647092.0
2018-06-15 11:30:00,14.51,14.54,14.47,14.53,176664.0,14.51,14.54,14.47,14.53,176664.0
2018-06-15 12:00:00,14.54,14.54,14.48,14.49,271204.0,14.54,14.54,14.48,14.49,271204.0
2018-06-15 12:30:00,14.49,14.51,14.49,14.51,310484.0,14.49,14.51,14.49,14.51,310484.0
2018-06-15 13:00:00,14.5,14.5,14.46,14.47,300664.0,14.5,14.5,14.46,14.47,300664.0
2018-06-15 13:30:00,14.47,14.47,14.42,14.45,298932.0,14.47,14.47,14.42,14.45,298932.0
2018-06-15 14:00:00,14.46,14.49,14.45,14.49,228480.0,14.46,14.49,14.45,14.49,228480.0
2018-06-15 14:30:00,14.49,14.5,14.47,14.5,226448.0,14.49,14.5,14.47,14.5,226448.0
2018-06-15 15:00:00,14.49,14.5,14.47,14.48,397572.0,14.49,14.5,14.47,14.48,397572.0
2018-06-15 15:30:00,14.48,14.58,14.48,14.55,2050072.0,14.48,14.58,14.48,14.55,2050072.0
2018-06-18 09:30:00,14.48,14.59,14.44,14.58,250960.0,14.48,14.59,14.44,14.58,250960.0
2018-06-18 10:00:00,14.58,14.7,14.56,14.68,181028.0,14.58,14.7,14.56,14.68,181028.0
2018-06-18 10:30:00,14.68,14.68,14.61,14.68,200560.0,14.68,14.68,14.61,14.68,200560.0
2018-06-18 11:00:00,14.69,14.71,14.63,14.66,264948.0,14.69,14.71,14.63,14.66,264948.0
2018-06-18 11:30:00,14.66,14.66,14.59,14.59,87048.0,14.66,14.66,14.59,14.59,87048.0
2018-06-18 12:00:00,14.59,14.62,14.59,14.61,95888.0,14.59,14.62,14.59,14.61,95888.0
2018-06-18 12:30:00,14.62,14.62,14.59,14.62,94304.0,14.62,14.62,14.59,14.62,94304.0
2018-06-18 13:00:00,14.62,14.64,14.61,14.63,162892.0,14.62,14.64,14.61,14.63,162892.0
2018-06-18 13:30:00,14.63,14.65,14.62,14.63,172288.0,14.63,14.65,14.62,14.63,172288.0
2018-06-18 14:00:00,14.63,14.65,14.62,14.64,270384.0,14.63,14.65,14.62,14.64,270384.0
2018-06-18 14:30:00,14.64,14.67,14.58,14.63,402904.0,14.64,14.67,14.58,14.63,402904.0
2018-06-18 15:00:00,14.63,14.69,14.63,14.68,293600.0,14.63,14.69,14.63,14.68,293600.0
2018-06-18 15:30:00,14.68,14.74,14.67,14.71,1384592.0,14.68,14.74,14.67,14.71,1384592.0
2018-06-19 09:30:00,14.57,14.7,14.55,14.55,350120.0,14.57,14.7,14.55,14.55,350120.0
2018-06-19 10:00:00,14.56,14.61,14.55,14.61,522260.0,14.56,14.61,14.55,14.61,522260.0
2018-06-19 10:30:00,14.6,14.67,14.56,14.65,523696.0,14.6,14.67,14.56,14.65,523696.0
2018-06-19 11:00:00,14.65,14.72,14.64,14.71,167512.0,14.65,14.72,14.64,14.71,167512.0
2018-06-19 11:30:00,14.71,14.74,14.7,14.73,284412.0,14.71,14.74,14.7,14.73,284412.0
2018-06-19 12:00:00,14.73,14.78,14.72,14.77,316248.0,14.73,14.78,14.72,14.77,316248.0
2018-06-19 12:30:00,14.77,14.84,14.77,14.84,279172.0,14.77,14.84,14.77,14.84,279172.0
2018-06-19 13:00:00,14.84,14.85,14.8,14.81,163088.0,14.84,14.85,14.8,14.81,163088.0
2018-06-19 13:30:00,14.82,14.85,14.81,14.83,188964.0,14.82,14.85,14.81,14.83,188964.0
2018-06-19 14:00:00,14.83,14.85,14.82,14.85,229984.0,14.83,14.85,14.82,14.85,229984.0
2018-06-19 14:30:00,14.85,14.85,14.82,14.84,294328.0,14.85,14.85,14.82,14.84,294328.0
2018-06-19 15:00:00,14.84,14.86,14.81,14.82,407140.0,14.84,14.86,14.81,14.82,407140.0
2018-06-19 15:30:00,14.83,14.88,14.8,14.86,1146564.0,14.83,14.88,14.8,14.86,1146564.0
2018-06-20 09:30:00,14.91,14.94,14.76,14.82,292568.0,14.91,14.94,14.76,14.82,292568.0
2018-06-20 10:00:00,14.82,14.87,14.82,14.82,222420.0,14.82,14.87,14.82,14.82,222420.0
2018-06-20 10:30:00,14.83,14.9,14.81,14.89,179500.0,14.83,14.9,14.81,14.89,179500.0
2018-06-20 11:00:00,14.89,14.91,14.86,14.89,201292.0,14.89,14.91,14.86,14.89,201292.0
2018-06-20 11:30:00,14.89,14.93,14.88,14.93,164276.0,14.89,14.93,14.88,14.93,164276.0
2018-06-20 12:00:00,14.94,14.98,14.94,14.98,201424.0,14.94,14.98,14.94,14.98,201424.0
2018-06-20 12:30:00,14.99,15.0,14.97,15.0,206576.0,14.99,15.0,14.97,15.0,206576.0
2018-06-20 13:00:00,15.0,15.0,14.97,14.98,156068.0,15.0,15.0,14.97,14.98,156068.0
2018-06-20 13:30:00,14.99,15.03,14.99,15.03,146332.0,14.99,15.03,14.99,15.03,146332.0
2018-06-20 14:00:00,15.02,15.1,15.0,15.08,536908.0,15.02,15.1,15.0,15.08,536908.0
2018-06-20 14:30:00,15.08,15.09,15.04,15.06,396892.0,15.08,15.09,15.04,15.06,396892.0
2018-06-20 15:00:00,15.06,15.08,15.04,15.07,484860.0,15.06,15.08,15.04,15.07,484860.0
2018-06-20 15:30:00,15.07,15.09,15.04,15.05,1308264.0,15.07,15.09,15.04,15.05,1308264.0
2018-06-21 09:30:00,15.05,15.11,14.99,15.02,530312.0,15.05,15.11,14.99,15.02,530312.0
2018-06-21 10:00:00,15.03,15.03,14.88,14.91,134540.0,15.03,15.03,14.88,14.91,134540.0
2018-06-21 10:30:00,14.92,14.93,14.87,14.9,266608.0,14.92,14.93,14.87,14.9,266608.0
2018-06-21 11:00:00,14.9,14.97,14.88,14.97,127176.0,14.9,14.97,14.88,14.97,127176.0
2018-06-21 11:30:00,14.97,14.99,14.94,14.97,116776.0,14.97,14.99,14.94,14.97,116776.0
2018-06-21 12:00:00,14.97,14.97,14.92,14.95,142556.0,14.97,14.97,14.92,14.95,142556.0
2018-06-21 12:30:00,14.94,14.96,14.91,14.93,88728.0,14.94,14.96,14.91,14.93,88728.0
2018-06-21 13:00:00,14.94,14.96,14.93,14.95,105808.0,14.94,14.96,14.93,14.95,105808.0
2018-06-21 13:30:00,14.95,15.0,14.95,14.98,387800.0,14.95,15.0,14.95,14.98,387800.0
2018-06-21 14:00:00,14.99,15.02,14.97,14.97,140736.0,14.99,15.02,14.97,14.97,140736.0
2018-06-21 14:30:00,14.97,14.98,14.91,14.91,171376.0,14.97,14.98,14.91,14.91,171376.0
2018-06-21 15:00:00,14.9,14.92,14.86,14.87,209720.0,14.9,14.92,14.86,14.87,209720.0
2018-06-21 15:30:00,14.87,14.92,14.81,14.89,1030844.0,14.87,14.92,14.81,14.89,1030844.0
2018-06-22 09:30:00,15.06,15.06,14.94,14.99,537028.0,15.06,15.06,14.94,14.99,537028.0
2018-06-22 10:00:00,15.0,15.02,14.96,14.97,310632.0,15.0,15.02,14.96,14.97,310632.0
2018-06-22 10:30:00,14.98,15.0,14.93,14.97,273664.0,14.98,15.0,14.93,14.97,273664.0
2018-06-22 11:00:00,14.97,15.02,14.96,15.02,183672.0,14.97,15.02,14.96,15.02,183672.0
2018-06-22 11:30:00,15.02,15.03,15.0,15.01,115220.0,15.02,15.03,15.0,15.01,115220.0
2018-06-22 12:00:00,15.01,15.03,14.99,14.99,136728.0,15.01,15.03,14.99,14.99,136728.0
2018-06-22 12:30:00,15.0,15.01,14.97,14.98,108308.0,15.0,15.01,14.97,14.98,108308.0
2018-06-22 13:00:00,14.99,15.02,14.99,15.01,140036.0,14.99,15.02,14.99,15.01,140036.0
2018-06-22 13:30:00,15.01,15.06,15.01,15.06,128988.0,15.01,15.06,15.01,15.06,128988.0
2018-06-22 14:00:00,15.05,15.06,15.01,15.01,88288.0,15.05,15.06,15.01,15.01,88288.0
2018-06-22 14:30:00,15.01,15.06,15.01,15.03,148792.0,15.01,15.06,15.01,15.03,148792.0
2018-06-22 15:00:00,15.03,15.06,15.03,15.06,173480.0,15.03,15.06,15.03,15.06,173480.0
2018-06-22 15:30:00,15.06,15.08,14.97,14.97,1719744.0,15.06,15.08,14.97,14.97,1719744.0
2018-06-25 09:30:00,15.0,15.0,14.66,14.69,420724.0,15.0,15.0,14.66,14.69,420724.0
2018-06-25 10:00:00,14.69,14.72,14.61,14.63,235684.0,14.69,14.72,14.61,14.63,235684.0
2018-06-25 10:30:00,14.63,14.67,14.58,14.6,311316.0,14.63,14.67,14.58,14.6,311316.0
2018-06-25 11:00:00,14.59,14.61,14.53,14.53,207976.0,14.59,14.61,14.53,14.53,207976.0
2018-06-25 11:30:00,14.53,14.56,14.49,14.55,317036.0,14.53,14.56,14.49,14.55,317036.0
2018-06-25 12:00:00,14.56,14.56,14.47,14.53,271360.0,14.56,14.56,14.47,14.53,271360.0
2018-06-25 12:30:00,14.52,14.59,14.52,14.59,167292.0,14.52,14.59,14.52,14.59,167292.0
2018-06-25 13:00:00,14.59,14.6,14.56,14.6,111268.0,14.59,14.6,14.56,14.6,111268.0
2018-06-25 13:30:00,14.6,14.63,14.59,14.6,195284.0,14.6,14.63,14.59,14.6,195284.0
2018-06-25 14:00:00,14.6,14.61,14.56,14.56,203784.0,14.6,14.61,14.56,14.56,203784.0
2018-06-25 14:30:00,14.56,14.56,14.46,14.49,366888.0,14.56,14.56,14.46,14.49,366888.0
2018-06-25 15:00:00,14.49,14.49,14.45,14.47,595852.0,14.49,14.49,14.45,14.47,595852.0
2018-06-25 15:30:00,14.47,14.6,14.46,14.58,1170768.0,14.47,14.6,14.46,14.58,1170768.0
2018-06-26 09:30:00,14.36,14.44,14.12,14.21,1782860.0,14.36,14.44,14.12,14.21,1782860.0
2018-06-26 10:00:00,14.21,14.35,14.15,14.17,1351256.0,14.21,14.35,14.15,14.17,1351256.0
2018-06-26 10:30:00,14.16,14.24,14.11,14.12,822332.0,14.16,14.24,14.11,14.12,822332.0
2018-06-26 11:00:00,14.12,14.17,13.99,13.99,877812.0,14.12,14.17,13.99,13.99,877812.0
2018-06-26 11:30:00,13.99,14.04,13.95,14.0,720012.0,13.99,14.04,13.95,14.0,720012.0
2018-06-26 12:00:00,14.0,14.05,13.99,14.03,709468.0,14.0,14.05,13.99,14.03,709468.0
2018-06-26 12:30:00,14.03,14.08,14.02,14.04,622988.0,14.03,14.08,14.02,14.04,622988.0
2018-06-26 13:00:00,14.04,14.12,14.04,14.09,813292.0,14.04,14.12,14.04,14.09,813292.0
2018-06-26 13:30:00,14.09,14.11,14.07,14.08,604332.0,14.09,14.11,14.07,14.08,604332.0
2018-06-26 14:00:00,14.09,14.11,14.08,14.11,488492.0,14.09,14.11,14.08,14.11,488492.0
2018-06-26 14:30:00,14.11,14.13,14.08,14.08,611304.0,14.11,14.13,14.08,14.08,611304.0
2018-06-26 15:00:00,14.08,14.1,14.02,14.02,798028.0,14.08,14.1,14.02,14.02,798028.0
2018-06-26 15:30:00,14.02,14.1,14.02,14.07,2399076.0,14.02,14.1,14.02,14.07,2399076.0
2018-06-27 09:30:00,14.14,14.14,13.99,14.0,462032.0,14.14,14.14,13.99,14.0,462032.0
2018-06-27 10:00:00,14.0,14.06,13.99,14.02,510832.0,14.0,14.06,13.99,14.02,510832.0
2018-06-27 10:30:00,14.02,14.06,14.01,14.01,492668.0,14.02,14.06,14.01,14.01,492668.0
2018-06-27 11:00:00,14.01,14.06,13.96,13.99,969160.0,14.01,14.06,13.96,13.99,969160.0
2018-06-27 11:30:00,13.99,14.04,13.97,14.01,579308.0,13.99,14.04,13.97,14.01,579308.0
2018-06-27 12:00:00,14.01,14.03,14.0,14.0,295652.0,14.01,14.03,14.0,14.0,295652.0
2018-06-27 12:30:00,14.0,14.01,13.93,13.94,278232.0,14.0,14.01,13.93,13.94,278232.0
2018-06-27 13:00:00,13.94,13.95,13.88,13.92,331596.0,13.94,13.95,13.88,13.92,331596.0
2018-06-27 13:30:00,13.92,13.94,13.9,13.94,258728.0,13.92,13.94,13.9,13.94,258728.0
2018-06-27 14:00:00,13.93,13.95,13.9,13.9,326312.0,13.93,13.95,13.9,13.9,326312.0
2018-06-27 14:30:00,13.9,13.93,13.88,13.88,521956.0,13.9,13.93,13.88,13.88,521956.0
2018-06-27 15:00:00,13.88,13.9,13.82,13.88,902228.0,13.88,13.9,13.82,13.88,902228.0
2018-06-27 15:30:00,13.87,13.89,13.78,13.8,1942180.0,13.87,13.89,13.78,13.8,1942180.0
2018-06-28 09:30:00,13.81,13.9,13.68,13.75,704080.0,13.81,13.9,13.68,13.75,704080.0
2018-06-28 10:00:00,13.75,13.79,13.71,13.73,483960.0,13.75,13.79,13.71,13.73,483960.0
2018-06-28 10:30:00,13.73,13.76,13.66,13.75,740456.0,13.73,13.76,13.66,13.75,740456.0
2018-06-28 11:00:00,13.75,13.78,13.74,13.78,449628.0,13.75,13.78,13.74,13.78,449628.0
2018-06-28 11:30:00,13.78,13.8,13.74,13.78,528208.0,13.78,13.8,13.74,13.78,528208.0
2018-06-28 12:00:00,13.78,13.84,13.78,13.82,357332.0,13.78,13.84,13.78,13.82,357332.0
2018-06-28 12:30:00,13.82,13.9,13.82,13.89,304504.0,13.82,13.9,13.82,13.89,304504.0
2018-06-28 13:00:00,13.89,13.92,13.87,13.92,265140.0,13.89,13.92,13.87,13.92,265140.0
2018-06-28 13:30:00,13.92,13.93,13.9,13.93,240828.0,13.92,13.93,13.9,13.93,240828.0
2018-06-28 14:00:00,13.93,13.96,13.92,13.96,270736.0,13.93,13.96,13.92,13.96,270736.0
2018-06-28 14:30:00,13.96,13.99,13.94,13.99,332760.0,13.96,13.99,13.94,13.99,332760.0
2018-06-28 15:00:00,13.99,14.01,13.97,13.98,564824.0,13.99,14.01,13.97,13.98,564824.0
2018-06-28 15:30:00,13.98,14.02,13.94,14.0,1911132.0,13.98,14.02,13.94,14.0,1911132.0
2018-06-29 09:30:00,14.02,14.11,13.95,14.11,939124.0,14.02,14.11,13.95,14.11,939124.0
2018-06-29 10:00:00,14.11,14.11,14.04,14.07,502652.0,14.11,14.11,14.04,14.07,502652.0
2018-06-29 10:30:00,14.06,14.11,14.06,14.09,409132.0,14.06,14.11,14.06,14.09,409132.0
2018-06-29 11:00:00,14.09,14.1,14.03,14.06,588692.0,14.09,14.1,14.03,14.06,588692.0
2018-06-29 11:30:00,14.06,14.07,14.01,14.02,788560.0,14.06,14.07,14.01,14.02,788560.0
2018-06-29 12:00:00,14.02,14.06,14.02,14.03,400680.0,14.02,14.06,14.02,14.03,400680.0
2018-06-29 12:30:00,14.03,14.07,14.03,14.06,388040.0,14.03,14.07,14.03,14.06,388040.0
2018-06-29 13:00:00,14.07,14.18,14.06,14.13,844896.0,14.07,14.18,14.06,14.13,844896.0
2018-06-29 13:30:00,14.13,14.19,14.12,14.19,510244.0,14.13,14.19,14.12,14.19,510244.0
2018-06-29 14:00:00,14.19,14.26,14.15,14.16,1321704.0,14.19,14.26,14.15,14.16,1321704.0
2018-06-29 14:30:00,14.15,14.17,14.11,14.16,725744.0,14.15,14.17,14.11,14.16,725744.0
2018-06-29 15:00:00,14.16,14.23,14.11,14.11,1559660.0,14.16,14.23,14.11,14.11,1559660.0
2018-06-29 15:30:00,14.11,14.19,13.99,13.99,9829396.0,14.11,14.19,13.99,13.99,9829396.0
2018-07-02 09:30:00,14.14,14.15,13.93,14.05,1058844.0,14.14,14.15,13.93,14.05,1058844.0
2018-07-02 10:00:00,14.05,14.13,14.05,14.12,529368.0,14.05,14.13,14.05,14.12,529368.0
2018-07-02 10:30:00,14.12,14.15,14.08,14.12,451508.0,14.12,14.15,14.08,14.12,451508.0
2018-07-02 11:00:00,14.12,14.16,14.05,14.06,395864.0,14.12,14.16,14.05,14.06,395864.0
2018-07-02 11:30:00,14.06,14.08,14.04,14.08,401480.0,14.06,14.08,14.04,14.08,401480.0
2018-07-02 12:00:00,14.07,14.12,14.07,14.12,397816.0,14.07,14.12,14.07,14.12,397816.0
2018-07-02 12:30:00,14.11,14.13,14.09,14.12,436228.0,14.11,14.13,14.09,14.12,436228.0
2018-07-02 13:00:00,14.12,14.13,14.03,14.05,457452.0,14.12,14.13,14.03,14.05,457452.0
2018-07-02 13:30:00,14.05,14.12,14.04,14.09,381380.0,14.05,14.12,14.04,14.09,381380.0
2018-07-02 14:00:00,14.09,14.18,14.08,14.16,528544.0,14.09,14.18,14.08,14.16,528544.0
2018-07-02 14:30:00,14.16,14.19,14.11,14.12,599760.0,14.16,14.19,14.11,14.12,599760.0
2018-07-02 15:00:00,14.12,14.15,14.12,14.15,673612.0,14.12,14.15,14.12,14.15,673612.0
2018-07-02 15:30:00,14.15,14.22,14.13,14.21,1299784.0,14.15,14.22,14.13,14.21,1299784.0
2018-07-03 09:30:00,14.36,14.45,14.22,14.31,745380.0,14.36,14.45,14.22,14.31,745380.0
2018-07-03 10:00:00,14.3,14.3,14.22,14.28,446780.0,14.3,14.3,14.22,14.28,446780.0
2018-07-03 10:30:00,14.28,14.34,14.27,14.29,343672.0,14.28,14.34,14.27,14.29,343672.0
2018-07-03 11:00:00,14.29,14.35,14.28,14.34,397252.0,14.29,14.35,14.28,14.34,397252.0
2018-07-03 11:30:00,14.34,14.38,14.28,14.32,512676.0,14.34,14.38,14.28,14.32,512676.0
2018-07-03 12:00:00,14.32,14.33,14.23,14.24,392540.0,14.32,14.33,14.23,14.24,392540.0
2018-07-03 12:30:00,14.24,14.36,14.21,14.34,1542868.0,14.24,14.36,14.21,14.34,1542868.0
2018-07-05 09:30:00,14.35,14.45,14.08,14.09,617164.0,14.35,14.45,14.08,14.09,617164.0
2018-07-05 10:00:00,14.09,14.13,14.05,14.08,398828.0,14.09,14.13,14.05,14.08,398828.0
2018-07-05 10:30:00,14.08,14.1,14.04,14.05,444284.0,14.08,14.1,14.04,14.05,444284.0
2018-07-05 11:00:00,14.05,14.2,14.05,14.18,171580.0,14.05,14.2,14.05,14.18,171580.0
2018-07-05 11:30:00,14.18,14.21,14.17,14.18,160952.0,14.18,14.21,14.17,14.18,160952.0
2018-07-05 12:00:00,14.18,14.21,14.18,14.21,90708.0,14.18,14.21,14.18,14.21,90708.0
2018-07-05 12:30:00,14.21,14.25,14.2,14.24,144568.0,14.21,14.25,14.2,14.24,144568.0
2018-07-05 13:00:00,14.24,14.26,14.23,14.23,193980.0,14.24,14.26,14.23,14.23,193980.0
2018-07-05 13:30:00,14.23,14.23,14.21,14.23,162556.0,14.23,14.23,14.21,14.23,162556.0
2018-07-05 14:00:00,14.23,14.25,14.17,14.24,451084.0,14.23,14.25,14.17,14.24,451084.0
2018-07-05 14:30:00,14.24,14.24,14.21,14.24,419884.0,14.24,14.24,14.21,14.24,419884.0
2018-07-05 15:00:00,14.24,14.27,14.23,14.25,609712.0,14.24,14.27,14.23,14.25,609712.0
2018-07-05 15:30:00,14.25,14.3,14.24,14.29,1250000.0,14.25,14.3,14.24,14.29,1250000.0
2018-07-06 09:30:00,14.33,14.39,14.26,14.38,245316.0,14.33,14.39,14.26,14.38,245316.0
2018-07-06 10:00:00,14.38,14.46,14.35,14.45,314784.0,14.38,14.46,14.35,14.45,314784.0
2018-07-06 10:30:00,14.45,14.47,14.4,14.46,221536.0,14.45,14.47,14.4,14.46,221536.0
2018-07-06 11:00:00,14.46,14.49,14.46,14.47,207204.0,14.46,14.49,14.46,14.47,207204.0
2018-07-06 11:30:00,14.47,14.53,14.46,14.5,287624.0,14.47,14.53,14.46,14.5,287624.0
2018-07-06 12:00:00,14.5,14.53,14.49,14.51,188680.0,14.5,14.53,14.49,14.51,188680.0
2018-07-06 12:30:00,14.51,14.53,14.49,14.52,188324.0,14.51,14.53,14.49,14.52,188324.0
2018-07-06 13:00:00,14.52,14.52,14.47,14.49,194084.0,14.52,14.52,14.47,14.49,194084.0
2018-07-06 13:30:00,14.49,14.5,14.47,14.49,375004.0,14.49,14.5,14.47,14.49,375004.0
2018-07-06 14:00:00,14.49,14.56,14.49,14.54,616460.0,14.49,14.56,14.49,14.54,616460.0
2018-07-06 14:30:00,14.54,14.54,14.49,14.53,340500.0,14.54,14.54,14.49,14.53,340500.0
2018-07-06 15:00:00,14.53,14.54,14.49,14.51,677984.0,14.53,14.54,14.49,14.51,677984.0
2018-07-06 15:30:00,14.51,14.52,14.47,14.5,1348224.0,14.51,14.52,14.47,14.5,1348224.0
2018-07-09 09:30:00,14.53,14.64,14.53,14.57,370592.0,14.53,14.64,14.53,14.57,370592.0
2018-07-09 10:00:00,14.57,14.6,14.52,14.55,213068.0,14.57,14.6,14.52,14.55,213068.0
2018-07-09 10:30:00,14.55,14.61,14.55,14.59,246008.0,14.55,14.61,14.55,14.59,246008.0
2018-07-09 11:00:00,14.59,14.6,14.55,14.6,214904.0,14.59,14.6,14.55,14.6,214904.0
2018-07-09 11:30:00,14.6,14.61,14.58,14.61,408816.0,14.6,14.61,14.58,14.61,408816.0
2018-07-09 12:00:00,14.61,14.63,14.59,14.6,233912.0,14.61,14.63,14.59,14.6,233912.0
2018-07-09 12:30:00,14.59,14.61,14.58,14.59,278664.0,14.59,14.61,14.58,14.59,278664.0
2018-07-09 13:00:00,14.59,14.61,14.58,14.6,171276.0,14.59,14.61,14.58,14.6,171276.0
2018-07-09 13:30:00,14.6,14.62,14.59,14.6,434664.0,14.6,14.62,14.59,14.6,434664.0
2018-07-09 14:00:00,14.6,14.67,14.59,14.67,499564.0,14.6,14.67,14.59,14.67,499564.0
2018-07-09 14:30:00,14.67,14.71,14.67,14.69,732500.0,14.67,14.71,14.67,14.69,732500.0
2018-07-09 15:00:00,14.69,14.7,14.68,14.68,460252.0,14.69,14.7,14.68,14.68,460252.0
2018-07-09 15:30:00,14.68,14.7,14.68,14.69,987468.0,14.68,14.7,14.68,14.69,987468.0
2018-07-10 09:30:00,14.76,14.88,14.72,14.76,618164.0,14.76,14.88,14.72,14.76,618164.0
2018-07-10 10:00:00,14.75,14.77,14.72,14.72,352496.0,14.75,14.77,14.72,14.72,352496.0
2018-07-10 10:30:00,14.73,14.8,14.73,14.75,240260.0,14.73,14.8,14.73,14.75,240260.0
2018-07-10 11:00:00,14.75,14.75,14.7,14.71,183324.0,14.75,14.75,14.7,14.71,183324.0
2018-07-10 11:30:00,14.71,14.74,14.7,14.7,151260.0,14.71,14.74,14.7,14.7,151260.0
2018-07-10 12:00:00,14.7,14.71,14.66,14.68,131400.0,14.7,14.71,14.66,14.68,131400.0
2018-07-10 12:30:00,14.68,14.69,14.65,14.67,86148.0,14.68,14.69,14.65,14.67,86148.0
2018-07-10 13:00:00,14.67,14.67,14.63,14.63,112840.0,14.67,14.67,14.63,14.63,112840.0
2018-07-10 13:30:00,14.63,14.64,14.59,14.64,112524.0,14.63,14.64,14.59,14.64,112524.0
2018-07-10 14:00:00,14.65,14.66,14.63,14.66,127016.0,14.65,14.66,14.63,14.66,127016.0
2018-07-10 14:30:00,14.66,14.67,14.65,14.65,112008.0,14.66,14.67,14.65,14.65,112008.0
2018-07-10 15:00:00,14.65,14.7,14.65,14.68,196712.0,14.65,14.7,14.65,14.68,196712.0
2018-07-10 15:30:00,14.68,14.7,14.65,14.68,1524016.0,14.68,14.7,14.65,14.68,1524016.0
2018-07-11 09:30:00,14.29,14.48,14.23,14.45,1135728.0,14.29,14.48,14.23,14.45,1135728.0
2018-07-11 10:00:00,14.45,14.54,14.43,14.52,310972.0,14.45,14.54,14.43,14.52,310972.0
2018-07-11 10:30:00,14.52,14.56,14.51,14.55,370916.0,14.52,14.56,14.51,14.55,370916.0
2018-07-11 11:00:00,14.55,14.58,14.54,14.56,229720.0,14.55,14.58,14.54,14.56,229720.0
2018-07-11 11:30:00,14.56,14.61,14.53,14.58,238564.0,14.56,14.61,14.53,14.58,238564.0
2018-07-11 12:00:00,14.58,14.63,14.57,14.63,172856.0,14.58,14.63,14.57,14.63,172856.0
2018-07-11 12:30:00,14.64,14.65,14.61,14.62,128512.0,14.64,14.65,14.61,14.62,128512.0
2018-07-11 13:00:00,14.62,14.64,14.59,14.62,164516.0,14.62,14.64,14.59,14.62,164516.0
2018-07-11 13:30:00,14.63,14.63,14.58,14.59,120124.0,14.63,14.63,14.58,14.59,120124.0
2018-07-11 14:00:00,14.59,14.6,14.57,14.6,162640.0,14.59,14.6,14.57,14.6,162640.0
2018-07-11 14:30:00,14.6,14.62,14.6,14.61,243096.0,14.6,14.62,14.6,14.61,243096.0
2018-07-11 15:00:00,14.61,14.62,14.59,14.6,238620.0,14.61,14.62,14.59,14.6,238620.0
2018-07-11 15:30:00,14.6,14.61,14.55,14.58,1310936.0,14.6,14.61,14.55,14.58,1310936.0
2018-07-12 09:30:00,14.69,14.73,14.63,14.67,222148.0,14.69,14.73,14.63,14.67,222148.0
2018-07-12 10:00:00,14.67,14.7,14.63,14.68,222272.0,14.67,14.7,14.63,14.68,222272.0
2018-07-12 10:30:00,14.68,14.7,14.63,14.64,307540.0,14.68,14.7,14.63,14.64,307540.0
2018-07-12 11:00:00,14.64,14.68,14.63,14.66,754680.0,14.64,14.68,14.63,14.66,754680.0
2018-07-12 11:30:00,14.66,14.67,14.65,14.65,477452.0,14.66,14.67,14.65,14.65,477452.0
2018-07-12 12:00:00,14.65,14.79,14.65,14.78,1162452.0,14.65,14.79,14.65,14.78,1162452.0
2018-07-12 12:30:00,14.77,14.79,14.75,14.77,217960.0,14.77,14.79,14.75,14.77,217960.0
2018-07-12 13:00:00,14.77,14.78,14.72,14.74,300524.0,14.77,14.78,14.72,14.74,300524.0
2018-07-12 13:30:00,14.74,14.75,14.72,14.72,164532.0,14.74,14.75,14.72,14.72,164532.0
2018-07-12 14:00:00,14.73,14.76,14.72,14.75,176696.0,14.73,14.76,14.72,14.75,176696.0
2018-07-12 14:30:00,14.75,14.75,14.74,14.74,236304.0,14.75,14.75,14.74,14.74,236304.0
2018-07-12 15:00:00,14.74,14.75,14.72,14.74,282016.0,14.74,14.75,14.72,14.74,282016.0
2018-07-12 15:30:00,14.74,14.74,14.71,14.72,1196824.0,14.74,14.74,14.71,14.72,1196824.0
2018-07-13 09:30:00,14.69,14.88,14.69,14.77,342408.0,14.69,14.88,14.69,14.77,342408.0
2018-07-13 10:00:00,14.79,14.81,14.76,14.79,240136.0,14.79,14.81,14.76,14.79,240136.0
2018-07-13 10:30:00,14.79,14.82,14.77,14.79,217448.0,14.79,14.82,14.77,14.79,217448.0
2018-07-13 11:00:00,14.8,14.85,14.79,14.84,200604.0,14.8,14.85,14.79,14.84,200604.0
2018-07-13 11:30:00,14.83,14.84,14.81,14.83,164128.0,14.83,14.84,14.81,14.83,164128.0
2018-07-13 12:00:00,14.83,14.85,14.81,14.82,152488.0,14.83,14.85,14.81,14.82,152488.0
2018-07-13 12:30:00,14.82,14.83,14.81,14.83,115664.0,14.82,14.83,14.81,14.83,115664.0
2018-07-13 13:00:00,14.83,14.84,14.8,14.81,162824.0,14.83,14.84,14.8,14.81,162824.0
2018-07-13 13:30:00,14.82,14.84,14.8,14.83,142008.0,14.82,14.84,14.8,14.83,142008.0
2018-07-13 14:00:00,14.83,14.87,14.83,14.84,208320.0,14.83,14.87,14.83,14.84,208320.0
2018-07-13 14:30:00,14.84,14.84,14.79,14.79,280784.0,14.84,14.84,14.79,14.79,280784.0
2018-07-13 15:00:00,14.8,14.83,14.79,14.82,243108.0,14.8,14.83,14.79,14.82,243108.0
2018-07-13 15:30:00,14.82,14.84,14.81,14.83,649732.0,14.82,14.84,14.81,14.83,649732.0
2018-07-16 09:30:00,14.83,14.92,14.8,14.85,329644.0,14.83,14.92,14.8,14.85,329644.0
2018-07-16 10:00:00,14.85,14.86,14.77,14.78,435844.0,14.85,14.86,14.77,14.78,435844.0
2018-07-16 10:30:00,14.78,14.78,14.68,14.69,496188.0,14.78,14.78,14.68,14.69,496188.0
2018-07-16 11:00:00,14.69,14.71,14.65,14.66,438532.0,14.69,14.71,14.65,14.66,438532.0
2018-07-16 11:30:00,14.66,14.69,14.62,14.63,482396.0,14.66,14.69,14.62,14.63,482396.0
2018-07-16 12:00:00,14.63,14.64,14.6,14.63,300192.0,14.63,14.64,14.6,14.63,300192.0
2018-07-16 12:30:00,14.63,14.64,14.6,14.62,263484.0,14.63,14.64,14.6,14.62,263484.0
2018-07-16 13:00:00,14.63,14.63,14.61,14.63,335132.0,14.63,14.63,14.61,14.63,335132.0
2018-07-16 13:30:00,14.63,14.67,14.61,14.65,285048.0,14.63,14.67,14.61,14.65,285048.0
2018-07-16 14:00:00,14.65,14.65,14.62,14.63,524592.0,14.65,14.65,14.62,14.63,524592.0
2018-07-16 14:30:00,14.63,14.65,14.61,14.63,477412.0,14.63,14.65,14.61,14.63,477412.0
2018-07-16 15:00:00,14.63,14.63,14.62,14.63,428652.0,14.63,14.63,14.62,14.63,428652.0
2018-07-16 15:30:00,14.63,14.64,14.58,14.61,1792192.0,14.63,14.64,14.58,14.61,1792192.0
2018-07-17 09:30:00,14.52,14.64,14.46,14.61,407648.0,14.52,14.64,14.46,14.61,407648.0
2018-07-17 10:00:00,14.62,14.64,14.59,14.63,283824.0,14.62,14.64,14.59,14.63,283824.0
2018-07-17 10:30:00,14.63,14.63,14.6,14.61,216624.0,14.63,14.63,14.6,14.61,216624.0
2018-07-17 11:00:00,14.61,14.64,14.59,14.6,296084.0,14.61,14.64,14.59,14.6,296084.0
2018-07-17 11:30:00,14.6,14.68,14.59,14.67,341652.0,14.6,14.68,14.59,14.67,341652.0
2018-07-17 12:00:00,14.67,14.7,14.64,14.7,292172.0,14.67,14.7,14.64,14.7,292172.0
2018-07-17 12:30:00,14.7,14.7,14.69,14.7,172604.0,14.7,14.7,14.69,14.7,172604.0
2018-07-17 13:00:00,14.7,14.72,14.67,14.72,327152.0,14.7,14.72,14.67,14.72,327152.0
2018-07-17 13:30:00,14.72,14.75,14.72,14.74,153676.0,14.72,14.75,14.72,14.74,153676.0
2018-07-17 14:00:00,14.74,14.77,14.72,14.77,234104.0,14.74,14.77,14.72,14.77,234104.0
2018-07-17 14:30:00,14.76,14.77,14.75,14.75,376100.0,14.76,14.77,14.75,14.75,376100.0
2018-07-17 15:00:00,14.75,14.82,14.74,14.81,1062672.0,14.75,14.82,14.74,14.81,1062672.0
2018-07-17 15:30:00,14.81,14.81,14.78,14.79,763560.0,14.81,14.81,14.78,14.79,763560.0
2018-07-18 09:30:00,14.79,14.82,14.71,14.74,452272.0,14.79,14.82,14.71,14.74,452272.0
2018-07-18 10:00:00,14.74,14.76,14.69,14.7,216192.0,14.74,14.76,14.69,14.7,216192.0
2018-07-18 10:30:00,14.7,14.71,14.63,14.64,183196.0,14.7,14.71,14.63,14.64,183196.0
2018-07-18 11:00:00,14.64,14.71,14.62,14.7,154112.0,14.64,14.71,14.62,14.7,154112.0
2018-07-18 11:30:00,14.7,14.77,14.69,14.76,210356.0,14.7,14.77,14.69,14.76,210356.0
2018-07-18 12:00:00,14.76,14.8,14.76,14.78,152900.0,14.76,14.8,14.76,14.78,152900.0
2018-07-18 12:30:00,14.78,14.79,14.76,14.77,90556.0,14.78,14.79,14.76,14.77,90556.0
2018-07-18 13:00:00,14.78,14.79,14.77,14.79,151044.0,14.78,14.79,14.77,14.79,151044.0
2018-07-18 13:30:00,14.79,14.79,14.75,14.77,211836.0,14.79,14.79,14.75,14.77,211836.0
2018-07-18 14:00:00,14.77,14.8,14.76,14.79,276900.0,14.77,14.8,14.76,14.79,276900.0
2018-07-18 14:30:00,14.78,14.79,14.77,14.79,260848.0,14.78,14.79,14.77,14.79,260848.0
2018-07-18 15:00:00,14.79,14.79,14.77,14.78,276068.0,14.79,14.79,14.77,14.78,276068.0
2018-07-18 15:30:00,14.78,14.85,14.77,14.83,1509332.0,14.78,14.85,14.77,14.83,1509332.0
2018-07-19 09:30:00,14.76,14.87,14.75,14.8,234072.0,14.76,14.87,14.75,14.8,234072.0
2018-07-19 10:00:00,14.8,14.81,14.76,14.78,166424.0,14.8,14.81,14.76,14.78,166424.0
2018-07-19 10:30:00,14.78,14.78,14.74,14.76,194132.0,14.78,14.78,14.74,14.76,194132.0
2018-07-19 11:00:00,14.76,14.77,14.75,14.76,121544.0,14.76,14.77,14.75,14.76,121544.0
2018-07-19 11:30:00,14.76,14.78,14.75,14.76,180708.0,14.76,14.78,14.75,14.76,180708.0
2018-07-19 12:00:00,14.77,14.8,14.76,14.8,88616.0,14.77,14.8,14.76,14.8,88616.0
2018-07-19 12:30:00,14.8,14.82,14.8,14.81,100036.0,14.8,14.82,14.8,14.81,100036.0
2018-07-19 13:00:00,14.81,14.83,14.79,14.8,162568.0,14.81,14.83,14.79,14.8,162568.0
2018-07-19 13:30:00,14.8,14.81,14.79,14.8,114548.0,14.8,14.81,14.79,14.8,114548.0
2018-07-19 14:00:00,14.8,14.81,14.79,14.8,170944.0,14.8,14.81,14.79,14.8,170944.0
2018-07-19 14:30:00,14.79,14.79,14.76,14.77,119200.0,14.79,14.79,14.76,14.77,119200.0
2018-07-19 15:00:00,14.78,14.79,14.76,14.78,265496.0,14.78,14.79,14.76,14.78,265496.0
2018-07-19 15:30:00,14.78,14.79,14.77,14.78,583708.0,14.78,14.79,14.77,14.78,583708.0
2018-07-20 09:30:00,14.75,14.8,14.75,14.79,311360.0,14.75,14.8,14.75,14.79,311360.0
2018-07-20 10:00:00,14.79,14.81,14.78,14.79,197724.0,14.79,14.81,14.78,14.79,197724.0
2018-07-20 10:30:00,14.79,14.83,14.79,14.81,183312.0,14.79,14.83,14.79,14.81,183312.0
2018-07-20 11:00:00,14.81,14.84,14.8,14.83,138076.0,14.81,14.84,14.8,14.83,138076.0
2018-07-20 11:30:00,14.83,14.84,14.79,14.8,137736.0,14.83,14.84,14.79,14.8,137736.0
2018-07-20 12:00:00,14.8,14.81,14.79,14.79,378596.0,14.8,14.81,14.79,14.79,378596.0
2018-07-20 12:30:00,14.79,14.8,14.78,14.78,59068.0,14.79,14.8,14.78,14.78,59068.0
2018-07-20 13:00:00,14.78,14.78,14.77,14.78,70672.0,14.78,14.78,14.77,14.78,70672.0
2018-07-20 13:30:00,14.78,14.81,14.78,14.79,268496.0,14.78,14.81,14.78,14.79,268496.0
2018-07-20 14:00:00,14.79,14.8,14.77,14.77,77492.0,14.79,14.8,14.77,14.77,77492.0
2018-07-20 14:30:00,14.77,14.78,14.75,14.77,105652.0,14.77,14.78,14.75,14.77,105652.0
2018-07-20 15:00:00,14.77,14.77,14.75,14.75,401840.0,14.77,14.77,14.75,14.75,401840.0
2018-07-20 15:30:00,14.75,14.76,14.74,14.74,533848.0,14.75,14.76,14.74,14.74,533848.0
2018-07-23 09:30:00,14.75,14.76,14.62,14.66,273448.0,14.75,14.76,14.62,14.66,273448.0
2018-07-23 10:00:00,14.66,14.7,14.65,14.66,200564.0,14.66,14.7,14.65,14.66,200564.0
2018-07-23 10:30:00,14.66,14.66,14.62,14.63,197924.0,14.66,14.66,14.62,14.63,197924.0
2018-07-23 11:00:00,14.63,14.63,14.59,14.61,795588.0,14.63,14.63,14.59,14.61,795588.0
2018-07-23 11:30:00,14.62,14.68,14.61,14.67,403356.0,14.62,14.68,14.61,14.67,403356.0
2018-07-23 12:00:00,14.67,14.68,14.65,14.66,179948.0,14.67,14.68,14.65,14.66,179948.0
2018-07-23 12:30:00,14.66,14.68,14.66,14.66,394836.0,14.66,14.68,14.66,14.66,394836.0
2018-07-23 13:00:00,14.66,14.67,14.63,14.63,150460.0,14.66,14.67,14.63,14.63,150460.0
2018-07-23 13:30:00,14.63,14.63,14.59,14.59,548768.0,14.63,14.63,14.59,14.59,548768.0
2018-07-23 14:00:00,14.6,14.61,14.58,14.58,294944.0,14.6,14.61,14.58,14.58,294944.0
2018-07-23 14:30:00,14.58,14.59,14.56,14.57,590724.0,14.58,14.59,14.56,14.57,590724.0
2018-07-23 15:00:00,14.57,14.57,14.53,14.53,870740.0,14.57,14.57,14.53,14.53,870740.0
2018-07-23 15:30:00,14.53,14.58,14.52,14.56,1078680.0,14.53,14.58,14.52,14.56,1078680.0
2018-07-24 09:30:00,14.66,14.68,14.57,14.57,247972.0,14.66,14.68,14.57,14.57,247972.0
2018-07-24 10:00:00,14.58,14.62,14.56,14.56,249592.0,14.58,14.62,14.56,14.56,249592.0
2018-07-24 10:30:00,14.56,14.58,14.54,14.57,350544.0,14.56,14.58,14.54,14.57,350544.0
2018-07-24 11:00:00,14.57,14.58,14.49,14.49,573640.0,14.57,14.58,14.49,14.49,573640.0
2018-07-24 11:30:00,14.49,14.51,14.46,14.49,265244.0,14.49,14.51,14.46,14.49,265244.0
2018-07-24 12:00:00,14.49,14.49,14.47,14.47,251136.0,14.49,14.49,14.47,14.47,251136.0
2018-07-24 12:30:00,14.47,14.47,14.37,14.37,246888.0,14.47,14.47,14.37,14.37,246888.0
2018-07-24 13:00:00,14.37,14.41,14.35,14.35,471540.0,14.37,14.41,14.35,14.35,471540.0
2018-07-24 13:30:00,14.36,14.36,14.28,14.28,343996.0,14.36,14.36,14.28,14.28,343996.0
2018-07-24 14:00:00,14.28,14.33,14.27,14.33,576496.0,14.28,14.33,14.27,14.33,576496.0
2018-07-24 14:30:00,14.33,14.37,14.31,14.37,398740.0,14.33,14.37,14.31,14.37,398740.0
2018-07-24 15:00:00,14.37,14.37,14.33,14.37,805580.0,14.37,14.37,14.33,14.37,805580.0
2018-07-24 15:30:00,14.37,14.37,14.29,14.34,2764476.0,14.37,14.37,14.29,14.34,2764476.0
2018-07-25 09:30:00,14.35,14.43,14.19,14.35,305784.0,14.35,14.43,14.19,14.35,305784.0
2018-07-25 10:00:00,14.35,14.4,14.34,14.4,314908.0,14.35,14.4,14.34,14.4,314908.0
2018-07-25 10:30:00,14.4,14.42,14.36,14.38,242208.0,14.4,14.42,14.36,14.38,242208.0
2018-07-25 11:00:00,14.38,14.49,14.37,14.48,219904.0,14.38,14.49,14.37,14.48,219904.0
2018-07-25 11:30:00,14.49,14.5,14.45,14.49,180964.0,14.49,14.5,14.45,14.49,180964.0
2018-07-25 12:00:00,14.49,14.53,14.49,14.52,137156.0,14.49,14.53,14.49,14.52,137156.0
2018-07-25 12:30:00,14.53,14.55,14.52,14.53,160016.0,14.53,14.55,14.52,14.53,160016.0
2018-07-25 13:00:00,14.53,14.55,14.5,14.51,148596.0,14.53,14.55,14.5,14.51,148596.0
2018-07-25 13:30:00,14.5,14.56,14.5,14.55,214980.0,14.5,14.56,14.5,14.55,214980.0
2018-07-25 14:00:00,14.55,14.57,14.55,14.56,144628.0,14.55,14.57,14.55,14.56,144628.0
2018-07-25 14:30:00,14.56,14.57,14.54,14.55,180544.0,14.56,14.57,14.54,14.55,180544.0
2018-07-25 15:00:00,14.55,14.55,14.53,14.53,323044.0,14.55,14.55,14.53,14.53,323044.0
2018-07-25 15:30:00,14.53,14.6,14.52,14.58,1253656.0,14.53,14.6,14.52,14.58,1253656.0
2018-07-26 09:30:00,14.49,14.53,14.43,14.45,287848.0,14.49,14.53,14.43,14.45,287848.0
2018-07-26 10:00:00,14.47,14.62,14.47,14.6,233624.0,14.47,14.62,14.47,14.6,233624.0
2018-07-26 10:30:00,14.6,14.68,14.59,14.67,285040.0,14.6,14.68,14.59,14.67,285040.0
2018-07-26 11:00:00,14.67,14.67,14.62,14.64,155384.0,14.67,14.67,14.62,14.64,155384.0
2018-07-26 11:30:00,14.64,14.66,14.61,14.66,116772.0,14.64,14.66,14.61,14.66,116772.0
2018-07-26 12:00:00,14.66,14.66,14.58,14.58,215432.0,14.66,14.66,14.58,14.58,215432.0
2018-07-26 12:30:00,14.58,14.58,14.53,14.53,176468.0,14.58,14.58,14.53,14.53,176468.0
2018-07-26 13:00:00,14.53,14.56,14.52,14.54,146812.0,14.53,14.56,14.52,14.54,146812.0
2018-07-26 13:30:00,14.54,14.55,14.51,14.52,380984.0,14.54,14.55,14.51,14.52,380984.0
2018-07-26 14:00:00,14.52,14.57,14.52,14.54,323324.0,14.52,14.57,14.52,14.54,323324.0
2018-07-26 14:30:00,14.54,14.55,14.53,14.53,211368.0,14.54,14.55,14.53,14.53,211368.0
2018-07-26 15:00:00,14.53,14.54,14.51,14.53,307064.0,14.53,14.54,14.51,14.53,307064.0
2018-07-26 15:30:00,14.53,14.54,14.52,14.53,665144.0,14.53,14.54,14.52,14.53,665144.0
2018-07-27 09:30:00,14.56,14.61,14.45,14.45,113784.0,14.56,14.61,14.45,14.45,113784.0
2018-07-27 10:00:00,14.45,14.45,14.37,14.38,127440.0,14.45,14.45,14.37,14.38,127440.0
2018-07-27 10:30:00,14.38,14.41,14.33,14.35,216008.0,14.38,14.41,14.33,14.35,216008.0
2018-07-27 11:00:00,14.35,14.37,14.29,14.29,117692.0,14.35,14.37,14.29,14.29,117692.0
2018-07-27 11:30:00,14.29,14.35,14.29,14.32,100116.0,14.29,14.35,14.29,14.32,100116.0
2018-07-27 12:00:00,14.32,14.32,14.27,14.28,69788.0,14.32,14.32,14.27,14.28,69788.0
2018-07-27 12:30:00,14.28,14.28,14.18,14.18,150564.0,14.28,14.28,14.18,14.18,150564.0
2018-07-27 13:00:00,14.18,14.22,14.17,14.22,112092.0,14.18,14.22,14.17,14.22,112092.0
2018-07-27 13:30:00,14.21,14.27,14.2,14.27,81768.0,14.21,14.27,14.2,14.27,81768.0
2018-07-27 14:00:00,14.27,14.27,14.21,14.22,98392.0,14.27,14.27,14.21,14.22,98392.0
2018-07-27 14:30:00,14.22,14.24,14.2,14.21,111016.0,14.22,14.24,14.2,14.21,111016.0
2018-07-27 15:00:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:30:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-30 09:30:00,14.22,14.23,14.07,14.07,213976.0,14.22,14.23,14.07,14.07,213976.0
2018-07-30 10:00:00,14.07,14.21,14.07,14.16,213600.0,14.07,14.21,14.07,14.16,213600.0
2018-07-30 10:30:00,14.17,14.19,14.13,14.13,146672.0,14.17,14.19,14.13,14.13,146672.0
2018-07-30 11:00:00,14.13,14.13,14.05,14.06,217216.0,14.13,14.13,14.05,14.06,217216.0
2018-07-30 11:30:00,14.06,14.09,14.04,14.06,217232.0,14.06,14.09,14.04,14.06,217232.0
2018-07-30 12:00:00,14.06,14.06,13.99,14.02,226992.0,14.06,14.06,13.99,14.02,226992.0
2018-07-30 12:30:00,14.03,14.03,13.97,14.01,129676.0,14.03,14.03,13.97,14.01,129676.0
2018-07-30 13:00:00,14.01,14.05,14.0,14.04,159112.0,14.01,14.05,14.0,14.04,159112.0
2018-07-30 13:30:00,14.05,14.08,14.03,14.07,133840.0,14.05,14.08,14.03,14.07,133840.0
2018-07-30 14:00:00,14.08,14.09,14.06,14.07,166032.0,14.08,14.09,14.06,14.07,166032.0
2018-07-30 14:30:00,14.07,14.1,14.07,14.09,186996.0,14.07,14.1,14.07,14.09,186996.0
2018-07-30 15:00:00,14.08,14.1,14.06,14.06,195524.0,14.08,14.1,14.06,14.06,195524.0
2018-07-30 15:30:00,14.06,14.08,14.04,14.05,642428.0,14.06,14.08,14.04,14.05,642428.0
2018-07-31 09:30:00,14.1,14.18,14.08,14.16,151472.0,14.1,14.18,14.08,14.16,151472.0
2018-07-31 10:00:00,14.16,14.22,14.13,14.19,459356.0,14.16,14.22,14.13,14.19,459356.0
2018-07-31 10:30:00,14.2,14.29,14.2,14.27,220680.0,14.2,14.29,14.2,14.27,220680.0
2018-07-31 11:00:00,14.27,14.3,14.25,14.28,111996.0,14.27,14.3,14.25,14.28,111996.0
2018-07-31 11:30:00,14.29,14.33,14.28,14.3,125364.0,14.29,14.33,14.28,14.3,125364.0
2018-07-31 12:00:00,14.3,14.4,14.3,14.4,585348.0,14.3,14.4,14.3,14.4,585348.0
2018-07-31 12:30:00,14.4,14.4,14.35,14.38,1076804.0,14.4,14.4,14.35,14.38,1076804.0
2018-07-31 13:00:00,14.38,14.4,14.34,14.36,174156.0,14.38,14.4,14.34,14.36,174156.0
2018-07-31 13:30:00,14.36,14.36,14.33,14.36,157308.0,14.36,14.36,14.33,14.36,157308.0
2018-07-31 14:00:00,14.36,14.39,14.34,14.39,352748.0,14.36,14.39,14.34,14.39,352748.0
2018-07-31 14:30:00,14.38,14.39,14.37,14.38,180172.0,14.38,14.39,14.37,14.38,180172.0
2018-07-31 15:00:00,14.37,14.37,14.35,14.35,179152.0,14.37,14.37,14.35,14.35,179152.0
2018-07-31 15:30:00,14.35,14.36,14.32,14.35,856852.0,14.35,14.36,14.32,14.35,856852.0
2018-08-01 09:30:00,13.99,14.45,13.97,14.38,323568.0,13.99,14.45,13.97,14.38,323568.0
2018-08-01 10:00:00,14.37,14.45,14.35,14.43,235352.0,14.37,14.45,14.35,14.43,235352.0
2018-08-01 10:30:00,14.43,14.45,14.41,14.42,181668.0,14.43,14.45,14.41,14.42,181668.0
2018-08-01 11:00:00,14.42,14.43,14.4,14.42,198592.0,14.42,14.43,14.4,14.42,198592.0
2018-08-01 11:30:00,14.42,14.42,14.34,14.37,120124.0,14.42,14.42,14.34,14.37,120124.0
2018-08-01 12:00:00,14.37,14.42,14.37,14.37,211128.0,14.37,14.42,14.37,14.37,211128.0
2018-08-01 12:30:00,14.37,14.38,14.35,14.37,56852.0,14.37,14.38,14.35,14.37,56852.0
2018-08-01 13:00:00,14.37,14.39,14.36,14.38,132160.0,14.37,14.39,14.36,14.38,132160.0
2018-08-01 13:30:00,14.38,14.39,14.36,14.37,134244.0,14.38,14.39,14.36,14.37,134244.0
2018-08-01 14:00:00,14.37,14.41,14.33,14.41,154740.0,14.37,14.41,14.33,14.41,154740.0
2018-08-01 14:30:00,14.41,14.42,14.37,14.39,209584.0,14.41,14.42,14.37,14.39,209584.0
2018-08-01 15:00:00,14.39,14.4,14.38,14.4,273824.0,14.39,14.4,14.38,14.4,273824.0
2018-08-01 15:30:00,14.4,14.42,14.38,14.39,579660.0,14.4,14.42,14.38,14.39,579660.0
2018-08-02 09:30:00,14.4,14.47,14.34,14.43,227868.0,14.4,14.47,14.34,14.43,227868.0
2018-08-02 10:00:00,14.44,14.45,14.41,14.45,171176.0,14.44,14.45,14.41,14.45,171176.0
2018-08-02 10:30:00,14.45,14.47,14.4,14.44,528596.0,14.45,14.47,14.4,14.44,528596.0
2018-08-02 11:00:00,14.45,14.45,14.34,14.35,176060.0,14.45,14.45,14.34,14.35,176060.0
2018-08-02 11:30:00,14.35,14.43,14.35,14.41,111632.0,14.35,14.43,14.35,14.41,111632.0
2018-08-02 12:00:00,14.41,14.43,14.39,14.42,170884.0,14.41,14.43,14.39,14.42,170884.0
2018-08-02 12:30:00,14.42,14.43,14.4,14.42,108180.0,14.42,14.43,14.4,14.42,108180.0
2018-08-02 13:00:00,14.42,14.47,14.41,14.47,259032.0,14.42,14.47,14.41,14.47,259032.0
2018-08-02 13:30:00,14.47,14.49,14.44,14.46,105608.0,14.47,14.49,14.44,14.46,105608.0
2018-08-02 14:00:00,14.46,14.47,14.44,14.45,91828.0,14.46,14.47,14.44,14.45,91828.0
2018-08-02 14:30:00,14.45,14.47,14.45,14.47,105872.0,14.45,14.47,14.45,14.47,105872.0
2018-08-02 15:00:00,14.47,14.47,14.45,14.46,234012.0,14.47,14.47,14.45,14.46,234012.0
2018-08-02 15:30:00,14.46,14.48,14.44,14.45,923708.0,14.46,14.48,14.44,14.45,923708.0
2018-08-03 09:30:00,14.43,14.46,14.21,14.27,233052.0,14.43,14.46,14.21,14.27,233052.0
2018-08-03 10:00:00,14.28,14.33,14.27,14.32,153560.0,14.28,14.33,14.27,14.32,153560.0
2018-08-03 10:30:00,14.31,14.32,14.24,14.24,254724.0,14.31,14.32,14.24,14.24,254724.0
2018-08-03 11:00:00,14.24,14.25,14.18,14.18,148276.0,14.24,14.25,14.18,14.18,148276.0
2018-08-03 11:30:00,14.18,14.25,14.18,14.23,96680.0,14.18,14.25,14.18,14.23,96680.0
2018-08-03 12:00:00,14.23,14.25,14.21,14.22,120784.0,14.23,14.25,14.21,14.22,120784.0
2018-08-03 12:30:00,14.22,14.24,14.21,14.22,97188.0,14.22,14.24,14.21,14.22,97188.0
2018-08-03 13:00:00,14.21,14.23,14.2,14.22,123640.0,14.21,14.23,14.2,14.22,123640.0
2018-08-03 13:30:00,14.22,14.28,14.21,14.28,232760.0,14.22,14.28,14.21,14.28,232760.0
2018-08-03 14:00:00,14.28,14.3,14.27,14.29,106720.0,14.28,14.3,14.27,14.29,106720.0
2018-08-03 14:30:00,14.29,14.33,14.29,14.33,91144.0,14.29,14.33,14.29,14.33,91144.0
2018-08-03 15:00:00,14.33,14.36,14.32,14.35,127048.0,14.33,14.36,14.32,14.35,127048.0
2018-08-03 15:30:00,14.35,14.36,14.34,14.36,402472.0,14.35,14.36,14.34,14.36,402472.0
2018-08-06 09:30:00,14.39,14.49,14.34,14.47,173828.0,14.39,14.49,14.34,14.47,173828.0
2018-08-06 10:00:00,14.49,14.53,14.47,14.47,168576.0,14.49,14.53,14.47,14.47,168576.0
2018-08-06 10:30:00,14.47,14.49,14.45,14.46,115480.0,14.47,14.49,14.45,14.46,115480.0
2018-08-06 11:00:00,14.47,14.51,14.47,14.51,160708.0,14.47,14.51,14.47,14.51,160708.0
2018-08-06 11:30:00,14.51,14.56,14.5,14.53,136956.0,14.51,14.56,14.5,14.53,136956.0
2018-08-06 12:00:00,14.53,14.56,14.52,14.55,187232.0,14.53,14.56,14.52,14.55,187232.0
2018-08-06 12:30:00,14.55,14.56,14.53,14.55,89080.0,14.55,14.56,14.53,14.55,89080.0
2018-08-06 13:00:00,14.55,14.56,14.53,14.55,102172.0,14.55,14.56,14.53,14.55,102172.0
2018-08-06 13:30:00,14.55,14.55,14.53,14.54,88472.0,14.55,14.55,14.53,14.54,88472.0
2018-08-06 14:00:00,14.53,14.61,14.53,14.61,243268.0,14.53,14.61,14.53,14.61,243268.0
2018-08-06 14:30:00,14.61,14.65,14.61,14.64,242432.0,14.61,14.65,14.61,14.64,242432.0
2018-08-06 15:00:00,14.64,14.64,14.62,14.63,203888.0,14.64,14.64,14.62,14.63,203888.0
2018-08-06 15:30:00,14.63,14.63,14.61,14.63,514864.0,14.63,14.63,14.61,14.63,514864.0
2018-08-07 09:30:00,14.63,14.72,14.62,14.69,276632.0,14.63,14.72,14.62,14.69,276632.0
2018-08-07 10:00:00,14.69,14.75,14.69,14.73,116000.0,14.69,14.75,14.69,14.73,116000.0
2018-08-07 10:30:00,14.73,14.74,14.71,14.72,98608.0,14.73,14.74,14.71,14.72,98608.0
2018-08-07 11:00:00,14.72,14.74,14.71,14.74,131948.0,14.72,14.74,14.71,14.74,131948.0
2018-08-07 11:30:00,14.73,14.78,14.73,14.75,152196.0,14.73,14.78,14.73,14.75,152196.0
2018-08-07 12:00:00,14.75,14.77,14.74,14.76,98268.0,14.75,14.77,14.74,14.76,98268.0
2018-08-07 12:30:00,14.76,14.8,14.75,14.78,535808.0,14.76,14.8,14.75,14.78,535808.0
2018-08-07 13:00:00,14.77,14.77,14.73,14.76,87540.0,14.77,14.77,14.73,14.76,87540.0
2018-08-07 13:30:00,14.76,14.8,14.76,14.8,155916.0,14.76,14.8,14.76,14.8,155916.0
2018-08-07 14:00:00,14.8,14.84,14.8,14.84,196372.0,14.8,14.84,14.8,14.84,196372.0
2018-08-07 14:30:00,14.84,14.84,14.81,14.82,216184.0,14.84,14.84,14.81,14.82,216184.0
2018-08-07 15:00:00,14.82,14.82,14.8,14.81,238284.0,14.82,14.82,14.8,14.81,238284.0
2018-08-07 15:30:00,14.81,14.81,14.75,14.79,746924.0,14.81,14.81,14.75,14.79,746924.0
2018-08-08 09:30:00,14.78,14.85,14.76,14.81,172168.0,14.78,14.85,14.76,14.81,172168.0
2018-08-08 10:00:00,14.8,14.83,14.76,14.78,152044.0,14.8,14.83,14.76,14.78,152044.0
2018-08-08 10:30:00,14.8,14.85,14.76,14.84,99644.0,14.8,14.85,14.76,14.84,99644.0
2018-08-08 11:00:00,14.84,14.87,14.8,14.81,189264.0,14.84,14.87,14.8,14.81,189264.0
2018-08-08 11:30:00,14.81,14.86,14.81,14.85,97868.0,14.81,14.86,14.81,14.85,97868.0
2018-08-08 12:00:00,14.85,14.87,14.82,14.82,97684.0,14.85,14.87,14.82,14.82,97684.0
2018-08-08 12:30:00,14.83,14.86,14.81,14.83,148352.0,14.83,14.86,14.81,14.83,148352.0
2018-08-08 13:00:00,14.83,14.85,14.82,14.82,140412.0,14.83,14.85,14.82,14.82,140412.0
2018-08-08 13:30:00,14.83,14.88,14.82,14.87,108968.0,14.83,14.88,14.82,14.87,108968.0
2018-08-08 14:00:00,14.87,14.92,14.87,14.92,136428.0,14.87,14.92,14.87,14.92,136428.0
2018-08-08 14:30:00,14.92,14.92,14.88,14.9,231120.0,14.92,14.92,14.88,14.9,231120.0
2018-08-08 15:00:00,14.9,14.9,14.86,14.86,219228.0,14.9,14.9,14.86,14.86,219228.0
2018-08-08 15:30:00,14.86,14.88,14.84,14.84,413988.0,14.86,14.88,14.84,14.84,413988.0
2018-08-09 09:30:00,14.85,14.96,14.85,14.92,175540.0,14.85,14.96,14.85,14.92,175540.0
2018-08-09 10:00:00,14.91,14.97,14.89,14.96,279212.0,14.91,14.97,14.89,14.96,279212.0
2018-08-09 10:30:00,14.96,15.05,14.96,15.04,131072.0,14.96,15.05,14.96,15.04,131072.0
2018-08-09 11:00:00,15.05,15.07,15.03,15.05,70724.0,15.05,15.07,15.03,15.05,70724.0
2018-08-09 11:30:00,15.06,15.08,15.02,15.04,85468.0,15.06,15.08,15.02,15.04,85468.0
2018-08-09 12:00:00,15.04,15.08,14.99,15.02,286828.0,15.04,15.08,14.99,15.02,286828.0
2018-08-09 12:30:00,15.02,15.02,14.97,15.02,192628.0,15.02,15.02,14.97,15.02,192628.0
2018-08-09 13:00:00,15.02,15.03,15.01,15.02,76172.0,15.02,15.03,15.01,15.02,76172.0
2018-08-09 13:30:00,15.02,15.05,15.02,15.05,84396.0,15.02,15.05,15.02,15.05,84396.0
2018-08-09 14:00:00,15.05,15.06,15.03,15.03,88716.0,15.05,15.06,15.03,15.03,88716.0
2018-08-09 14:30:00,15.03,15.04,15.02,15.03,88396.0,15.03,15.04,15.02,15.03,88396.0
2018-08-09 15:00:00,15.03,15.03,15.01,15.02,100716.0,15.03,15.03,15.01,15.02,100716.0
2018-08-09 15:30:00,15.02,15.03,14.99,15.0,317640.0,15.02,15.03,14.99,15.0,317640.0
2018-08-10 09:30:00,14.93,15.07,14.91,15.03,155364.0,14.93,15.07,14.91,15.03,155364.0
2018-08-10 10:00:00,15.02,15.15,15.02,15.14,231892.0,15.02,15.15,15.02,15.14,231892.0
2018-08-10 10:30:00,15.15,15.16,15.1,15.12,99372.0,15.15,15.16,15.1,15.12,99372.0
2018-08-10 11:00:00,15.12,15.17,15.12,15.14,112852.0,15.12,15.17,15.12,15.14,112852.0
2018-08-10 11:30:00,15.14,15.17,15.09,15.11,293476.0,15.14,15.17,15.09,15.11,293476.0
2018-08-10 12:00:00,15.11,15.15,15.09,15.15,161352.0,15.11,15.15,15.09,15.15,161352.0
2018-08-10 12:30:00,15.15,15.18,15.15,15.17,115016.0,15.15,15.18,15.15,15.17,115016.0
2018-08-10 13:00:00,15.16,15.17,15.12,15.13,101060.0,15.16,15.17,15.12,15.13,101060.0
2018-08-10 13:30:00,15.13,15.13,15.06,15.07,94336.0,15.13,15.13,15.06,15.07,94336.0
2018-08-10 14:00:00,15.07,15.08,15.02,15.02,116676.0,15.07,15.08,15.02,15.02,116676.0
2018-08-10 14:30:00,15.02,15.07,15.02,15.06,167876.0,15.02,15.07,15.02,15.06,167876.0
2018-08-10 15:00:00,15.06,15.08,15.04,15.07,135428.0,15.06,15.08,15.04,15.07,135428.0
2018-08-10 15:30:00,15.07,15.08,15.05,15.06,398444.0,15.07,15.08,15.05,15.06,398444.0
2018-08-13 09:30:00,15.09,15.13,15.07,15.09,135376.0,15.09,15.13,15.07,15.09,135376.0
2018-08-13 10:00:00,15.08,15.15,15.06,15.07,348792.0,15.08,15.15,15.06,15.07,348792.0
2018-08-13 10:30:00,15.07,15.09,15.04,15.06,204420.0,15.07,15.09,15.04,15.06,204420.0
2018-08-13 11:00:00,15.06,15.06,14.99,14.99,170740.0,15.06,15.06,14.99,14.99,170740.0
2018-08-13 11:30:00,14.99,15.0,14.92,14.93,279388.0,14.99,15.0,14.92,14.93,279388.0
2018-08-13 12:00:00,14.93,14.94,14.88,14.88,287436.0,14.93,14.94,14.88,14.88,287436.0
2018-08-13 12:30:00,14.88,14.91,14.86,14.87,196276.0,14.88,14.91,14.86,14.87,196276.0
2018-08-13 13:00:00,14.87,14.88,14.82,14.87,343516.0,14.87,14.88,14.82,14.87,343516.0
2018-08-13 13:30:00,14.87,14.88,14.83,14.83,226024.0,14.87,14.88,14.83,14.83,226024.0
2018-08-13 14:00:00,14.83,14.9,14.83,14.9,619296.0,14.83,14.9,14.83,14.9,619296.0
2018-08-13 14:30:00,14.9,14.92,14.87,14.89,383004.0,14.9,14.92,14.87,14.89,383004.0
2018-08-13 15:00:00,14.88,14.9,14.85,14.85,821384.0,14.88,14.9,14.85,14.85,821384.0
2018-08-13 15:30:00,14.85,14.86,14.81,14.83,486272.0,14.85,14.86,14.81,14.83,486272.0
2018-08-14 09:30:00,14.85,14.89,14.78,14.83,121252.0,14.85,14.89,14.78,14.83,121252.0
2018-08-14 10:00:00,14.82,14.93,14.81,14.91,133320.0,14.82,14.93,14.81,14.91,133320.0
2018-08-14 10:30:00,14.91,14.96,14.9,14.93,266924.0,14.91,14.96,14.9,14.93,266924.0
2018-08-14 11:00:00,14.93,14.94,14.89,14.9,258644.0,14.93,14.94,14.89,14.9,258644.0
2018-08-14 11:30:00,14.9,14.9,14.87,14.9,552628.0,14.9,14.9,14.87,14.9,552628.0
2018-08-14 12:00:00,14.9,14.91,14.87,14.9,175800.0,14.9,14.91,14.87,14.9,175800.0
2018-08-14 12:30:00,14.9,14.9,14.86,14.87,209148.0,14.9,14.9,14.86,14.87,209148.0
2018-08-14 13:00:00,14.87,14.93,14.87,14.93,385240.0,14.87,14.93,14.87,14.93,385240.0
2018-08-14 13:30:00,14.92,14.94,14.87,14.87,273316.0,14.92,14.94,14.87,14.87,273316.0
2018-08-14 14:00:00,14.88,14.91,14.88,14.91,146116.0,14.88,14.91,14.88,14.91,146116.0
2018-08-14 14:30:00,14.91,14.94,14.89,14.9,237300.0,14.91,14.94,14.89,14.9,237300.0
2018-08-14 15:00:00,14.91,14.91,14.89,14.89,252852.0,14.91,14.91,14.89,14.89,252852.0
2018-08-14 15:30:00,14.89,14.89,14.85,14.87,757028.0,14.89,14.89,14.85,14.87,757028.0
2018-08-15 09:30:00,14.8,14.86,14.73,14.76,167000.0,14.8,14.86,14.73,14.76,167000.0
2018-08-15 10:00:00,14.76,14.76,14.7,14.73,186512.0,14.76,14.76,14.7,14.73,186512.0
2018-08-15 10:30:00,14.72,14.81,14.71,14.79,335844.0,14.72,14.81,14.71,14.79,335844.0
2018-08-15 11:00:00,14.79,14.92,14.79,14.92,238924.0,14.79,14.92,14.79,14.92,238924.0
2018-08-15 11:30:00,14.92,14.94,14.9,14.93,243084.0,14.92,14.94,14.9,14.93,243084.0
2018-08-15 12:00:00,14.93,15.01,14.92,15.01,182824.0,14.93,15.01,14.92,15.01,182824.0
2018-08-15 12:30:00,15.01,15.03,14.99,15.0,138828.0,15.01,15.03,14.99,15.0,138828.0
2018-08-15 13:00:00,15.0,15.03,14.99,15.02,141332.0,15.0,15.03,14.99,15.02,141332.0
2018-08-15 13:30:00,15.02,15.02,14.96,14.97,144000.0,15.02,15.02,14.96,14.97,144000.0
2018-08-15 14:00:00,14.97,14.99,14.95,14.95,159300.0,14.97,14.99,14.95,14.95,159300.0
2018-08-15 14:30:00,14.95,14.99,14.94,14.99,157284.0,14.95,14.99,14.94,14.99,157284.0
2018-08-15 15:00:00,14.99,15.02,14.98,15.0,210084.0,14.99,15.02,14.98,15.0,210084.0
2018-08-15 15:30:00,15.0,15.04,15.0,15.02,578120.0,15.0,15.04,15.0,15.02,578120.0
2018-08-16 09:30:00,15.07,15.16,15.01,15.08,178632.0,15.07,15.16,15.01,15.08,178632.0
2018-08-16 10:00:00,15.08,15.15,15.08,15.13,121796.0,15.08,15.15,15.08,15.13,121796.0
2018-08-16 10:30:00,15.13,15.14,15.1,15.12,102272.0,15.13,15.14,15.1,15.12,102272.0
2018-08-16 11:00:00,15.11,15.21,15.11,15.2,243216.0,15.11,15.21,15.11,15.2,243216.0
2018-08-16 11:30:00,15.2,15.23,15.2,15.22,146652.0,15.2,15.23,15.2,15.22,146652.0
2018-08-16 12:00:00,15.22,15.23,15.2,15.21,150568.0,15.22,15.23,15.2,15.21,150568.0
2018-08-16 12:30:00,15.21,15.22,15.17,15.19,127492.0,15.21,15.22,15.17,15.19,127492.0
2018-08-16 13:00:00,15.2,15.2,15.18,15.19,107108.0,15.2,15.2,15.18,15.19,107108.0
2018-08-16 13:30:00,15.19,15.21,15.18,15.19,106412.0,15.19,15.21,15.18,15.19,106412.0
2018-08-16 14:00:00,15.19,15.22,15.18,15.2,107840.0,15.19,15.22,15.18,15.2,107840.0
2018-08-16 14:30:00,15.19,15.21,15.17,15.2,113532.0,15.19,15.21,15.17,15.2,113532.0
2018-08-16 15:00:00,15.2,15.2,15.19,15.2,143592.0,15.2,15.2,15.19,15.2,143592.0
2018-08-16 15:30:00,15.2,15.21,15.18,15.21,744828.0,15.2,15.21,15.18,15.21,744828.0
2018-08-17 09:30:00,15.22,15.28,15.09,15.1,384248.0,15.22,15.28,15.09,15.1,384248.0
2018-08-17 10:00:00,15.11,15.11,15.05,15.06,134412.0,15.11,15.11,15.05,15.06,134412.0
2018-08-17 10:30:00,15.06,15.1,15.06,15.09,96984.0,15.06,15.1,15.06,15.09,96984.0
2018-08-17 11:00:00,15.09,15.18,15.07,15.16,113192.0,15.09,15.18,15.07,15.16,113192.0
2018-08-17 11:30:00,15.17,15.2,15.17,15.2,83992.0,15.17,15.2,15.17,15.2,83992.0
2018-08-17 12:00:00,15.2,15.2,15.17,15.19,82756.0,15.2,15.2,15.17,15.19,82756.0
2018-08-17 12:30:00,15.19,15.19,15.13,15.15,115296.0,15.19,15.19,15.13,15.15,115296.0
2018-08-17 13:00:00,15.15,15.17,15.12,15.14,201672.0,15.15,15.17,15.12,15.14,201672.0
2018-08-17 13:30:00,15.14,15.18,15.14,15.15,125784.0,15.14,15.18,15.14,15.15,125784.0
2018-08-17 14:00:00,15.15,15.21,15.14,15.21,140640.0,15.15,15.21,15.14,15.21,140640.0
2018-08-17 14:30:00,15.21,15.23,15.19,15.22,89876.0,15.21,15.23,15.19,15.22,89876.0
2018-08-17 15:00:00,15.22,15.24,15.21,15.22,118204.0,15.22,15.24,15.21,15.22,118204.0
2018-08-17 15:30:00,15.22,15.26,15.22,15.24,502532.0,15.22,15.26,15.22,15.24,502532.0
2018-08-20 09:30:00,15.29,15.37,15.25,15.28,197308.0,15.29,15.37,15.25,15.28,197308.0
2018-08-20 10:00:00,15.27,15.35,15.27,15.32,80100.0,15.27,15.35,15.27,15.32,80100.0
2018-08-20 10:30:00,15.33,15.33,15.28,15.29,169364.0,15.33,15.33,15.28,15.29,169364.0
2018-08-20 11:00:00,15.29,15.39,15.29,15.38,246492.0,15.29,15.39,15.29,15.38,246492.0
2018-08-20 11:30:00,15.39,15.42,15.37,15.4,169300.0,15.39,15.42,15.37,15.4,169300.0
2018-08-20 12:00:00,15.39,15.47,15.38,15.47,374856.0,15.39,15.47,15.38,15.47,374856.0
2018-08-20 12:30:00,15.47,15.49,15.44,15.47,240928.0,15.47,15.49,15.44,15.47,240928.0
2018-08-20 13:00:00,15.46,15.5,15.45,15.5,115112.0,15.46,15.5,15.45,15.5,115112.0
2018-08-20 13:30:00,15.51,15.54,15.49,15.54,295544.0,15.51,15.54,15.49,15.54,295544.0
2018-08-20 14:00:00,15.54,15.56,15.51,15.54,282392.0,15.54,15.56,15.51,15.54,282392.0
2018-08-20 14:30:00,15.54,15.55,15.44,15.45,320476.0,15.54,15.55,15.44,15.45,320476.0
2018-08-20 15:00:00,15.44,15.45,15.4,15.4,245500.0,15.44,15.45,15.4,15.4,245500.0
2018-08-20 15:30:00,15.41,15.44,15.41,15.42,442608.0,15.41,15.44,15.41,15.42,442608.0
2018-08-21 09:30:00,15.5,15.52,15.43,15.49,201896.0,15.5,15.52,15.43,15.49,201896.0
2018-08-21 10:00:00,15.49,15.57,15.49,15.5,174452.0,15.49,15.57,15.49,15.5,174452.0
2018-08-21 10:30:00,15.51,15.53,15.48,15.51,184844.0,15.51,15.53,15.48,15.51,184844.0
2018-08-21 11:00:00,15.51,15.52,15.49,15.5,100752.0,15.51,15.52,15.49,15.5,100752.0
2018-08-21 11:30:00,15.5,15.57,15.49,15.57,262852.0,15.5,15.57,15.49,15.57,262852.0
2018-08-21 12:00:00,15.58,15.6,15.56,15.6,108800.0,15.58,15.6,15.56,15.6,108800.0
2018-08-21 12:30:00,15.6,15.63,15.6,15.61,127984.0,15.6,15.63,15.6,15.61,127984.0
2018-08-21 13:00:00,15.61,15.66,15.61,15.66,174088.0,15.61,15.66,15.61,15.66,174088.0
2018-08-21 13:30:00,15.66,15.69,15.65,15.67,269592.0,15.66,15.69,15.65,15.67,269592.0
2018-08-21 14:00:00,15.67,15.68,15.65,15.68,141372.0,15.67,15.68,15.65,15.68,141372.0
2018-08-21 14:30:00,15.68,15.69,15.61,15.63,215748.0,15.68,15.69,15.61,15.63,215748.0
2018-08-21 15:00:00,15.63,15.65,15.63,15.65,271112.0,15.63,15.65,15.63,15.65,271112.0
2018-08-21 15:30:00,15.65,15.66,15.62,15.62,598508.0,15.65,15.66,15.62,15.62,598508.0
2018-08-22 09:30:00,15.6,15.68,15.58,15.6,106844.0,15.6,15.68,15.58,15.6,106844.0
2018-08-22 10:00:00,15.58,15.62,15.56,15.58,57588.0,15.58,15.62,15.56,15.58,57588.0
2018-08-22 10:30:00,15.59,15.62,15.58,15.58,66016.0,15.59,15.62,15.58,15.58,66016.0
2018-08-22 11:00:00,15.57,15.63,15.57,15.62,63868.0,15.57,15.63,15.57,15.62,63868.0
2018-08-22 11:30:00,15.63,15.67,15.61,15.65,89796.0,15.63,15.67,15.61,15.65,89796.0
2018-08-22 12:00:00,15.65,15.69,15.63,15.68,217204.0,15.65,15.69,15.63,15.68,217204.0
2018-08-22 12:30:00,15.68,15.74,15.67,15.73,114644.0,15.68,15.74,15.67,15.73,114644.0
2018-08-22 13:00:00,15.73,15.76,15.72,15.76,116376.0,15.73,15.76,15.72,15.76,116376.0
2018-08-22 13:30:00,15.76,15.79,15.76,15.79,149616.0,15.76,15.79,15.76,15.79,149616.0
2018-08-22 14:00:00,15.79,15.81,15.73,15.75,178936.0,15.79,15.81,15.73,15.75,178936.0
2018-08-22 14:30:00,15.75,15.77,15.75,15.77,122044.0,15.75,15.77,15.75,15.77,122044.0
2018-08-22 15:00:00,15.77,15.78,15.74,15.76,108948.0,15.77,15.78,15.74,15.76,108948.0
2018-08-22 15:30:00,15.76,15.77,15.74,15.75,329624.0,15.76,15.77,15.74,15.75,329624.0
2018-08-23 09:30:00,15.74,15.79,15.72,15.74,182616.0,15.74,15.79,15.72,15.74,182616.0
2018-08-23 10:00:00,15.72,15.78,15.71,15.78,114852.0,15.72,15.78,15.71,15.78,114852.0
2018-08-23 10:30:00,15.78,15.79,15.73,15.74,109396.0,15.78,15.79,15.73,15.74,109396.0
2018-08-23 11:00:00,15.74,15.77,15.69,15.74,191724.0,15.74,15.77,15.69,15.74,191724.0
2018-08-23 11:30:00,15.74,15.74,15.7,15.73,243748.0,15.74,15.74,15.7,15.73,243748.0
2018-08-23 12:00:00,15.73,15.81,15.72,15.81,176044.0,15.73,15.81,15.72,15.81,176044.0
2018-08-23 12:30:00,15.81,15.82,15.8,15.81,86960.0,15.81,15.82,15.8,15.81,86960.0
2018-08-23 13:00:00,15.81,15.81,15.8,15.81,67504.0,15.81,15.81,15.8,15.81,67504.0
2018-08-23 13:30:00,15.81,15.81,15.78,15.79,78216.0,15.81,15.81,15.78,15.79,78216.0
2018-08-23 14:00:00,15.79,15.81,15.77,15.77,125748.0,15.79,15.81,15.77,15.77,125748.0
2018-08-23 14:30:00,15.76,15.79,15.76,15.77,103772.0,15.76,15.79,15.76,15.77,103772.0
2018-08-23 15:00:00,15.77,15.78,15.75,15.77,139352.0,15.77,15.78,15.75,15.77,139352.0
2018-08-23 15:30:00,15.77,15.77,15.73,15.75,386096.0,15.77,15.77,15.73,15.75,386096.0
2018-08-24 09:30:00,15.79,15.88,15.61,15.65,197016.0,15.79,15.88,15.61,15.65,197016.0
2018-08-24 10:00:00,15.65,15.69,15.62,15.68,144972.0,15.65,15.69,15.62,15.68,144972.0
2018-08-24 10:30:00,15.67,15.7,15.61,15.67,220600.0,15.67,15.7,15.61,15.67,220600.0
2018-08-24 11:00:00,15.67,15.72,15.67,15.68,188656.0,15.67,15.72,15.67,15.68,188656.0
2018-08-24 11:30:00,15.68,15.77,15.67,15.76,312116.0,15.68,15.77,15.67,15.76,312116.0
2018-08-24 12:00:00,15.77,15.78,15.75,15.78,222836.0,15.77,15.78,15.75,15.78,222836.0
2018-08-24 12:30:00,15.78,15.8,15.76,15.78,165672.0,15.78,15.8,15.76,15.78,165672.0
2018-08-24 13:00:00,15.78,15.78,15.74,15.76,165564.0,15.78,15.78,15.74,15.76,165564.0
2018-08-24 13:30:00,15.76,15.76,15.74,15.75,243192.0,15.76,15.76,15.74,15.75,243192.0
2018-08-24 14:00:00,15.75,15.75,15.71,15.72,208612.0,15.75,15.75,15.71,15.72,208612.0
2018-08-24 14:30:00,15.72,15.72,15.71,15.72,246584.0,15.72,15.72,15.71,15.72,246584.0
2018-08-24 15:00:00,15.72,15.74,15.7,15.71,226192.0,15.72,15.74,15.7,15.71,226192.0
2018-08-24 15:30:00,15.71,15.71,15.66,15.69,849756.0,15.71,15.71,15.66,15.69,849756.0
2018-08-27 09:30:00,15.76,15.82,15.72,15.79,238720.0,15.76,15.82,15.72,15.79,238720.0
2018-08-27 10:00:00,15.8,15.89,15.78,15.88,183108.0,15.8,15.89,15.78,15.88,183108.0
2018-08-27 10:30:00,15.88,15.94,15.87,15.94,163836.0,15.88,15.94,15.87,15.94,163836.0
2018-08-27 11:00:00,15.94,15.98,15.91,15.98,213704.0,15.94,15.98,15.91,15.98,213704.0
2018-08-27 11:30:00,15.97,15.99,15.95,15.97,186016.0,15.97,15.99,15.95,15.97,186016.0
2018-08-27 12:00:00,15.97,15.99,15.94,15.95,167852.0,15.97,15.99,15.94,15.95,167852.0
2018-08-27 12:30:00,15.95,16.0,15.95,15.99,204828.0,15.95,16.0,15.95,15.99,204828.0
2018-08-27 13:00:00,15.99,16.03,15.95,16.01,265424.0,15.99,16.03,15.95,16.01,265424.0
2018-08-27 13:30:00,16.01,16.03,15.97,15.97,165844.0,16.01,16.03,15.97,15.97,165844.0
2018-08-27 14:00:00,15.97,16.0,15.97,16.0,314728.0,15.97,16.0,15.97,16.0,314728.0
2018-08-27 14:30:00,16.0,16.03,15.96,15.97,265248.0,16.0,16.03,15.96,15.97,265248.0
2018-08-27 15:00:00,15.97,15.97,15.9,15.93,214000.0,15.97,15.97,15.9,15.93,214000.0
2018-08-27 15:30:00,15.93,15.95,15.92,15.95,362592.0,15.93,15.95,15.92,15.95,362592.0
2018-08-28 09:30:00,15.96,16.04,15.95,16.0,441464.0,15.96,16.04,15.95,16.0,441464.0
2018-08-28 10:00:00,16.01,16.08,16.01,16.06,185184.0,16.01,16.08,16.01,16.06,185184.0
2018-08-28 10:30:00,16.05,16.09,16.03,16.08,256612.0,16.05,16.09,16.03,16.08,256612.0
2018-08-28 11:00:00,16.08,16.15,16.06,16.15,217176.0,16.08,16.15,16.06,16.15,217176.0
2018-08-28 11:30:00,16.15,16.15,16.06,16.07,170412.0,16.15,16.15,16.06,16.07,170412.0
2018-08-28 12:00:00,16.07,16.11,16.06,16.09,167424.0,16.07,16.11,16.06,16.09,167424.0
2018-08-28 12:30:00,16.1,16.12,16.09,16.12,121592.0,16.1,16.12,16.09,16.12,121592.0
2018-08-28 13:00:00,16.12,16.13,16.1,16.1,304056.0,16.12,16.13,16.1,16.1,304056.0
2018-08-28 13:30:00,16.1,16.11,16.05,16.05,222440.0,16.1,16.11,16.05,16.05,222440.0
2018-08-28 14:00:00,16.05,16.1,16.05,16.06,134044.0,16.05,16.1,16.05,16.06,134044.0
2018-08-28 14:30:00,16.06,16.07,16.02,16.03,167348.0,16.06,16.07,16.02,16.03,167348.0
2018-08-28 15:00:00,16.03,16.05,16.02,16.02,182888.0,16.03,16.05,16.02,16.02,182888.0
2018-08-28 15:30:00,16.02,16.04,16.01,16.02,706324.0,16.02,16.04,16.01,16.02,706324.0
2018-08-29 09:30:00,16.07,16.17,16.05,16.15,529608.0,16.07,16.17,16.05,16.15,529608.0
2018-08-29 10:00:00,16.15,16.19,16.09,16.12,359480.0,16.15,16.19,16.09,16.12,359480.0
2018-08-29 10:30:00,16.12,16.2,16.11,16.18,429916.0,16.12,16.2,16.11,16.18,429916.0
2018-08-29 11:00:00,16.17,16.18,16.11,16.11,438436.0,16.17,16.18,16.11,16.11,438436.0
2018-08-29 11:30:00,16.11,16.13,16.0,16.07,675164.0,16.11,16.13,16.0,16.07,675164.0
2018-08-29 12:00:00,16.07,16.11,16.04,16.05,327940.0,16.07,16.11,16.04,16.05,327940.0
2018-08-29 12:30:00,16.05,16.06,16.03,16.04,213116.0,16.05,16.06,16.03,16.04,213116.0
2018-08-29 13:00:00,16.04,16.08,16.03,16.06,209672.0,16.04,16.08,16.03,16.06,209672.0
2018-08-29 13:30:00,16.06,16.09,16.05,16.07,199516.0,16.06,16.09,16.05,16.07,199516.0
2018-08-29 14:00:00,16.07,16.09,16.06,16.07,243348.0,16.07,16.09,16.06,16.07,243348.0
2018-08-29 14:30:00,16.07,16.08,16.06,16.06,220372.0,16.07,16.08,16.06,16.06,220372.0
2018-08-29 15:00:00,16.06,16.07,16.02,16.05,822956.0,16.06,16.07,16.02,16.05,822956.0
2018-08-29 15:30:00,16.05,16.06,16.02,16.03,803616.0,16.05,16.06,16.02,16.03,803616.0
2018-08-30 09:30:00,16.03,16.11,16.02,16.04,180300.0,16.03,16.11,16.02,16.04,180300.0
2018-08-30 10:00:00,16.04,16.1,16.03,16.08,160844.0,16.04,16.1,16.03,16.08,160844.0
2018-08-30 10:30:00,16.08,16.14,16.07,16.11,236592.0,16.08,16.14,16.07,16.11,236592.0
2018-08-30 11:00:00,16.12,16.13,16.09,16.1,156644.0,16.12,16.13,16.09,16.1,156644.0
2018-08-30 11:30:00,16.1,16.13,16.08,16.13,193888.0,16.1,16.13,16.08,16.13,193888.0
2018-08-30 12:00:00,16.12,16.16,16.11,16.15,124300.0,16.12,16.16,16.11,16.15,124300.0
2018-08-30 12:30:00,16.15,16.15,16.12,16.13,258984.0,16.15,16.15,16.12,16.13,258984.0
2018-08-30 13:00:00,16.13,16.19,16.13,16.18,183200.0,16.13,16.19,16.13,16.18,183200.0
2018-08-30 13:30:00,16.18,16.18,16.12,16.13,528388.0,16.18,16.18,16.12,16.13,528388.0
2018-08-30 14:00:00,16.13,16.15,16.03,16.05,458688.0,16.13,16.15,16.03,16.05,458688.0
2018-08-30 14:30:00,16.05,16.13,16.05,16.11,243608.0,16.05,16.13,16.05,16.11,243608.0
2018-08-30 15:00:00,16.11,16.11,16.08,16.1,251536.0,16.11,16.11,16.08,16.1,251536.0
2018-08-30 15:30:00,16.1,16.11,16.08,16.1,509180.0,16.1,16.11,16.08,16.1,509180.0
2018-08-31 09:30:00,16.07,16.14,16.03,16.12,188228.0,16.07,16.14,16.03,16.12,188228.0
2018-08-31 10:00:00,16.11,16.12,16.06,16.07,191400.0,16.11,16.12,16.06,16.07,191400.0
2018-08-31 10:30:00,16.07,16.11,16.05,16.11,167524.0,16.07,16.11,16.05,16.11,167524.0
2018-08-31 11:00:00,16.11,16.12,16.09,16.09,135292.0,16.11,16.12,16.09,16.09,135292.0
2018-08-31 11:30:00,16.09,16.12,16.09,16.1,127044.0,16.09,16.12,16.09,16.1,127044.0
2018-08-31 12:00:00,16.09,16.1,16.07,16.09,122036.0,16.09,16.1,16.07,16.09,122036.0
2018-08-31 12:30:00,16.09,16.1,16.07,16.08,149148.0,16.09,16.1,16.07,16.08,149148.0
2018-08-31 13:00:00,16.08,16.08,16.06,16.07,84512.0,16.08,16.08,16.06,16.07,84512.0
2018-08-31 13:30:00,16.07,16.08,16.05,16.08,133680.0,16.07,16.08,16.05,16.08,133680.0
2018-08-31 14:00:00,16.08,16.08,16.05,16.05,114760.0,16.08,16.08,16.05,16.05,114760.0
2018-08-31 14:30:00,16.05,16.06,16.04,16.05,167812.0,16.05,16.06,16.04,16.05,167812.0
2018-08-31 15:00:00,16.05,16.08,16.04,16.04,190880.0,16.05,16.08,16.04,16.04,190880.0
2018-08-31 15:30:00,16.05,16.09,16.05,16.08,715560.0,16.05,16.09,16.05,16.08,715560.0
2018-09-04 09:30:00,16.18,16.19,16.09,16.17,442964.0,16.18,16.19,16.09,16.17,442964.0
2018-09-04 10:00:00,16.18,16.2,16.1,16.13,379028.0,16.18,16.2,16.1,16.13,379028.0
2018-09-04 10:30:00,16.13,16.21,16.11,16.18,395932.0,16.13,16.21,16.11,16.18,395932.0
2018-09-04 11:00:00,16.18,16.2,16.11,16.12,328408.0,16.18,16.2,16.11,16.12,328408.0
2018-09-04 11:30:00,16.12,16.15,16.11,16.13,231812.0,16.12,16.15,16.11,16.13,231812.0
2018-09-04 12:00:00,16.13,16.16,16.11,16.12,211916.0,16.13,16.16,16.11,16.12,211916.0
2018-09-04 12:30:00,16.12,16.15,16.1,16.15,725236.0,16.12,16.15,16.1,16.15,725236.0
2018-09-04 13:00:00,16.14,16.19,16.14,16.18,330156.0,16.14,16.19,16.14,16.18,330156.0
2018-09-04 13:30:00,16.18,16.2,16.16,16.2,263336.0,16.18,16.2,16.16,16.2,263336.0
2018-09-04 14:00:00,16.2,16.26,16.2,16.25,257280.0,16.2,16.26,16.2,16.25,257280.0
2018-09-04 14:30:00,16.25,16.27,16.23,16.23,259844.0,16.25,16.27,16.23,16.23,259844.0
2018-09-04 15:00:00,16.24,16.26,16.22,16.23,337988.0,16.24,16.26,16.22,16.23,337988.0
2018-09-04 15:30:00,16.23,16.23,16.18,16.22,776312.0,16.23,16.23,16.18,16.22,776312.0
2018-09-05 09:30:00,16.19,16.2,16.12,16.12,229284.0,16.19,16.2,16.12,16.12,229284.0
2018-09-05 10:00:00,16.11,16.12,15.96,16.02,350144.0,16.11,16.12,15.96,16.02,350144.0
2018-09-05 10:30:00,16.01,16.02,15.94,16.0,317892.0,16.01,16.02,15.94,16.0,317892.0
2018-09-05 11:00:00,16.0,16.03,15.99,16.0,221360.0,16.0,16.03,15.99,16.0,221360.0
2018-09-05 11:30:00,16.0,16.05,15.98,16.04,370068.0,16.0,16.05,15.98,16.04,370068.0
2018-09-05 12:00:00,16.04,16.07,16.03,16.06,247584.0,16.04,16.07,16.03,16.06,247584.0
2018-09-05 12:30:00,16.06,16.13,16.06,16.09,155072.0,16.06,16.13,16.06,16.09,155072.0
2018-09-05 13:00:00,16.09,16.15,16.09,16.14,245780.0,16.09,16.15,16.09,16.14,245780.0
2018-09-05 13:30:00,16.14,16.2,16.14,16.18,204476.0,16.14,16.2,16.14,16.18,204476.0
2018-09-05 14:00:00,16.18,16.18,16.14,16.16,214036.0,16.18,16.18,16.14,16.16,214036.0
2018-09-05 14:30:00,16.16,16.18,16.16,16.18,197388.0,16.16,16.18,16.16,16.18,197388.0
2018-09-05 15:00:00,16.18,16.19,16.16,16.17,526484.0,16.18,16.19,16.16,16.17,526484.0
2018-09-05 15:30:00,16.17,16.19,16.13,16.17,966084.0,16.17,16.19,16.13,16.17,966084.0
2018-09-06 09:30:00,16.17,16.36,16.17,16.36,202444.0,16.17,16.36,16.17,16.36,202444.0
2018-09-06 10:00:00,16.37,16.38,16.17,16.26,239396.0,16.37,16.38,16.17,16.26,239396.0
2018-09-06 10:30:00,16.26,16.26,16.13,16.18,198576.0,16.26,16.26,16.13,16.18,198576.0
2018-09-06 11:00:00,16.18,16.26,16.12,16.25,290732.0,16.18,16.26,16.12,16.25,290732.0
2018-09-06 11:30:00,16.25,16.25,16.2,16.25,187424.0,16.25,16.25,16.2,16.25,187424.0
2018-09-06 12:00:00,16.24,16.26,16.23,16.26,311420.0,16.24,16.26,16.23,16.26,311420.0
2018-09-06 12:30:00,16.27,16.29,16.25,16.25,222136.0,16.27,16.29,16.25,16.25,222136.0
2018-09-06 13:00:00,16.25,16.31,16.24,16.29,203568.0,16.25,16.31,16.24,16.29,203568.0
2018-09-06 13:30:00,16.29,16.31,16.25,16.29,298992.0,16.29,16.31,16.25,16.29,298992.0
2018-09-06 14:00:00,16.29,16.37,16.27,16.34,425668.0,16.29,16.37,16.27,16.34,425668.0
2018-09-06 14:30:00,16.34,16.35,16.28,16.29,134428.0,16.34,16.35,16.28,16.29,134428.0
2018-09-06 15:00:00,16.29,16.31,16.28,16.31,196768.0,16.29,16.31,16.28,16.31,196768.0
2018-09-06 15:30:00,16.31,16.31,16.26,16.28,546656.0,16.31,16.31,16.26,16.28,546656.0
2018-09-07 09:30:00,16.29,16.44,16.26,16.32,337300.0,16.29,16.44,16.26,16.32,337300.0
2018-09-07 10:00:00,16.33,16.4,16.3,16.36,401608.0,16.33,16.4,16.3,16.36,401608.0
2018-09-07 10:30:00,16.36,16.41,16.36,16.37,311596.0,16.36,16.41,16.36,16.37,311596.0
2018-09-07 11:00:00,16.38,16.4,16.36,16.39,209088.0,16.38,16.4,16.36,16.39,209088.0
2018-09-07 11:30:00,16.39,16.42,16.38,16.38,217844.0,16.39,16.42,16.38,16.38,217844.0
2018-09-07 12:00:00,16.38,16.38,16.32,16.33,118628.0,16.38,16.38,16.32,16.33,118628.0
2018-09-07 12:30:00,16.34,16.35,16.31,16.34,114344.0,16.34,16.35,16.31,16.34,114344.0
2018-09-07 13:00:00,16.34,16.34,16.3,16.33,69404.0,16.34,16.34,16.3,16.33,69404.0
2018-09-07 13:30:00,16.33,16.34,16.29,16.3,79620.0,16.33,16.34,16.29,16.3,79620.0
2018-09-07 14:00:00,16.3,16.34,16.3,16.33,121604.0,16.3,16.34,16.3,16.33,121604.0
2018-09-07 14:30:00,16.33,16.35,16.32,16.34,193996.0,16.33,16.35,16.32,16.34,193996.0
2018-09-07 15:00:00,16.34,16.37,16.32,16.37,187324.0,16.34,16.37,16.32,16.37,187324.0
2018-09-07 15:30:00,16.37,16.39,16.35,16.39,775848.0,16.37,16.39,16.35,16.39,775848.0
2018-09-10 09:30:00,16.48,16.59,16.47,16.53,348644.0,16.48,16.59,16.47,16.53,348644.0
2018-09-10 10:00:00,16.53,16.59,16.53,16.57,184832.0,16.53,16.59,16.53,16.57,184832.0
2018-09-10 10:30:00,16.57,16.58,16.5,16.5,138980.0,16.57,16.58,16.5,16.5,138980.0
2018-09-10 11:00:00,16.5,16.55,16.48,16.52,190252.0,16.5,16.55,16.48,16.52,190252.0
2018-09-10 11:30:00,16.53,16.54,16.48,16.5,145832.0,16.53,16.54,16.48,16.5,145832.0
2018-09-10 12:00:00,16.5,16.51,16.46,16.46,121296.0,16.5,16.51,16.46,16.46,121296.0
2018-09-10 12:30:00,16.46,16.49,16.46,16.49,112304.0,16.46,16.49,16.46,16.49,112304.0
2018-09-10 13:00:00,16.49,16.51,16.49,16.5,139356.0,16.49,16.51,16.49,16.5,139356.0
2018-09-10 13:30:00,16.5,16.51,16.48,16.51,147744.0,16.5,16.51,16.48,16.51,147744.0
2018-09-10 14:00:00,16.51,16.53,16.5,16.52,153104.0,16.51,16.53,16.5,16.52,153104.0
2018-09-10 14:30:00,16.52,16.53,16.49,16.5,231812.0,16.52,16.53,16.49,16.5,231812.0
2018-09-10 15:00:00,16.5,16.51,16.49,16.49,194228.0,16.5,16.51,16.49,16.49,194228.0
2018-09-10 15:30:00,16.49,16.5,16.45,16.48,616752.0,16.49,16.5,16.45,16.48,616752.0
2018-09-11 09:30:00,16.46,16.59,16.43,16.51,335796.0,16.46,16.59,16.43,16.51,335796.0
2018-09-11 10:00:00,16.5,16.56,16.5,16.54,239128.0,16.5,16.56,16.5,16.54,239128.0
2018-09-11 10:30:00,16.55,16.55,16.5,16.53,184992.0,16.55,16.55,16.5,16.53,184992.0
2018-09-11 11:00:00,16.53,16.54,16.5,16.5,160760.0,16.53,16.54,16.5,16.5,160760.0
2018-09-11 11:30:00,16.5,16.62,16.5,16.61,957700.0,16.5,16.62,16.5,16.61,957700.0
2018-09-11 12:00:00,16.61,16.61,16.53,16.53,288904.0,16.61,16.61,16.53,16.53,288904.0
2018-09-11 12:30:00,16.54,16.57,16.53,16.57,126280.0,16.54,16.57,16.53,16.57,126280.0
2018-09-11 13:00:00,16.57,16.58,16.55,16.55,381588.0,16.57,16.58,16.55,16.55,381588.0
2018-09-11 13:30:00,16.55,16.57,16.54,16.56,155220.0,16.55,16.57,16.54,16.56,155220.0
2018-09-11 14:00:00,16.56,16.61,16.56,16.61,197236.0,16.56,16.61,16.56,16.61,197236.0
2018-09-11 14:30:00,16.61,16.61,16.58,16.59,236100.0,16.61,16.61,16.58,16.59,236100.0
2018-09-11 15:00:00,16.58,16.6,16.58,16.59,249196.0,16.58,16.6,16.58,16.59,249196.0
2018-09-11 15:30:00,16.59,16.62,16.58,16.61,1057060.0,16.59,16.62,16.58,16.61,1057060.0
2018-09-12 09:30:00,16.61,16.68,16.51,16.52,349152.0,16.61,16.68,16.51,16.52,349152.0
2018-09-12 10:00:00,16.52,16.54,16.47,16.48,234328.0,16.52,16.54,16.47,16.48,234328.0
2018-09-12 10:30:00,16.48,16.5,16.37,16.4,294308.0,16.48,16.5,16.37,16.4,294308.0
2018-09-12 11:00:00,16.4,16.5,16.39,16.47,259652.0,16.4,16.5,16.39,16.47,259652.0
2018-09-12 11:30:00,16.48,16.48,16.43,16.48,199284.0,16.48,16.48,16.43,16.48,199284.0
2018-09-12 12:00:00,16.48,16.54,16.48,16.54,146648.0,16.48,16.54,16.48,16.54,146648.0
2018-09-12 12:30:00,16.55,16.58,16.54,16.56,186848.0,16.55,16.58,16.54,16.56,186848.0
2018-09-12 13:00:00,16.56,16.58,16.54,16.56,192804.0,16.56,16.58,16.54,16.56,192804.0
2018-09-12 13:30:00,16.55,16.56,16.53,16.54,193296.0,16.55,16.56,16.53,16.54,193296.0
2018-09-12 14:00:00,16.55,16.56,16.52,16.53,223884.0,16.55,16.56,16.52,16.53,223884.0
2018-09-12 14:30:00,16.53,16.54,16.5,16.52,244944.0,16.53,16.54,16.5,16.52,244944.0
2018-09-12 15:00:00,16.52,16.53,16.5,16.52,347400.0,16.52,16.53,16.5,16.52,347400.0
2018-09-12 15:30:00,16.52,16.59,16.52,16.56,847320.0,16.52,16.59,16.52,16.56,847320.0
2018-09-13 09:30:00,16.6,16.77,16.59,16.69,291768.0,16.6,16.77,16.59,16.69,291768.0
2018-09-13 10:00:00,16.69,16.69,16.6,16.63,118640.0,16.69,16.69,16.6,16.63,118640.0
2018-09-13 10:30:00,16.62,16.64,16.55,16.56,157248.0,16.62,16.64,16.55,16.56,157248.0
2018-09-13 11:00:00,16.55,16.61,16.54,16.57,172636.0,16.55,16.61,16.54,16.57,172636.0
2018-09-13 11:30:00,16.57,16.59,16.54,16.58,200176.0,16.57,16.59,16.54,16.58,200176.0
2018-09-13 12:00:00,16.58,16.59,16.55,16.56,100708.0,16.58,16.59,16.55,16.56,100708.0
2018-09-13 12:30:00,16.56,16.59,16.56,16.56,69692.0,16.56,16.59,16.56,16.56,69692.0
2018-09-13 13:00:00,16.56,16.57,16.52,16.53,89104.0,16.56,16.57,16.52,16.53,89104.0
2018-09-13 13:30:00,16.53,16.53,16.5,16.52,80028.0,16.53,16.53,16.5,16.52,80028.0
2018-09-13 14:00:00,16.52,16.54,16.5,16.51,109132.0,16.52,16.54,16.5,16.51,109132.0
2018-09-13 14:30:00,16.51,16.53,16.5,16.52,142288.0,16.51,16.53,16.5,16.52,142288.0
2018-09-13 15:00:00,16.52,16.52,16.49,16.5,166376.0,16.52,16.52,16.49,16.5,166376.0
2018-09-13 15:30:00,16.5,16.51,16.48,16.51,389516.0,16.5,16.51,16.48,16.51,389516.0
2018-09-14 09:30:00,16.57,16.7,16.51,16.58,270040.0,16.57,16.7,16.51,16.58,270040.0
2018-09-14 10:00:00,16.58,16.59,16.53,16.56,181996.0,16.58,16.59,16.53,16.56,181996.0
2018-09-14 10:30:00,16.57,16.59,16.49,16.49,163848.0,16.57,16.59,16.49,16.49,163848.0
2018-09-14 11:00:00,16.5,16.53,16.48,16.49,243128.0,16.5,16.53,16.48,16.49,243128.0
2018-09-14 11:30:00,16.49,16.49,16.43,16.47,288040.0,16.49,16.49,16.43,16.47,288040.0
2018-09-14 12:00:00,16.47,16.48,16.35,16.37,456356.0,16.47,16.48,16.35,16.37,456356.0
2018-09-14 12:30:00,16.37,16.38,16.31,16.32,348772.0,16.37,16.38,16.31,16.32,348772.0
2018-09-14 13:00:00,16.31,16.33,16.28,16.3,380760.0,16.31,16.33,16.28,16.3,380760.0
2018-09-14 13:30:00,16.3,16.3,16.26,16.27,297120.0,16.3,16.3,16.26,16.27,297120.0
2018-09-14 14:00:00,16.27,16.28,16.18,16.2,391744.0,16.27,16.28,16.18,16.2,391744.0
2018-09-14 14:30:00,16.2,16.23,16.16,16.22,356476.0,16.2,16.23,16.16,16.22,356476.0
2018-09-14 15:00:00,16.23,16.25,16.23,16.23,289572.0,16.23,16.25,16.23,16.23,289572.0
2018-09-14 15:30:00,16.23,16.24,16.2,16.21,1195688.0,16.23,16.24,16.2,16.21,1195688.0
2018-09-17 09:30:00,16.24,16.3,15.89,16.02,568072.0,16.24,16.3,15.89,16.02,568072.0
2018-09-17 10:00:00,16.01,16.06,15.96,16.05,356644.0,16.01,16.06,15.96,16.05,356644.0
2018-09-17 10:30:00,16.04,16.05,15.94,15.98,422528.0,16.04,16.05,15.94,15.98,422528.0
2018-09-17 11:00:00,15.98,16.08,15.97,16.06,322572.0,15.98,16.08,15.97,16.06,322572.0
2018-09-17 11:30:00,16.06,16.09,16.05,16.06,170024.0,16.06,16.09,16.05,16.06,170024.0
2018-09-17 12:00:00,16.07,16.09,16.03,16.04,243876.0,16.07,16.09,16.03,16.04,243876.0
2018-09-17 12:30:00,16.04,16.09,16.02,16.07,302936.0,16.04,16.09,16.02,16.07,302936.0
2018-09-17 13:00:00,16.07,16.08,15.99,15.99,177892.0,16.07,16.08,15.99,15.99,177892.0
2018-09-17 13:30:00,15.99,16.04,15.97,16.02,183972.0,15.99,16.04,15.97,16.02,183972.0
2018-09-17 14:00:00,16.02,16.05,16.0,16.01,255940.0,16.02,16.05,16.0,16.01,255940.0
2018-09-17 14:30:00,16.01,16.02,15.97,15.98,208160.0,16.01,16.02,15.97,15.98,208160.0
2018-09-17 15:00:00,15.99,15.99,15.95,15.97,275740.0,15.99,15.99,15.95,15.97,275740.0
2018-09-17 15:30:00,15.97,15.97,15.92,15.93,985036.0,15.97,15.97,15.92,15.93,985036.0
2018-09-18 09:30:00,15.92,16.05,15.92,15.99,324568.0,15.92,16.05,15.92,15.99,324568.0
2018-09-18 10:00:00,15.99,15.99,15.94,15.96,620548.0,15.99,15.99,15.94,15.96,620548.0
2018-09-18 10:30:00,15.96,15.98,15.95,15.95,824804.0,15.96,15.98,15.95,15.95,824804.0
2018-09-18 11:00:00,15.96,16.01,15.93,16.0,398244.0,15.96,16.01,15.93,16.0,398244.0
2018-09-18 11:30:00,16.0,16.0,15.97,15.98,462216.0,16.0,16.0,15.97,15.98,462216.0
2018-09-18 12:00:00,15.98,15.99,15.94,15.94,285828.0,15.98,15.99,15.94,15.94,285828.0
2018-09-18 12:30:00,15.94,15.97,15.92,15.94,232240.0,15.94,15.97,15.92,15.94,232240.0
2018-09-18 13:00:00,15.94,15.97,15.94,15.94,269604.0,15.94,15.97,15.94,15.94,269604.0
2018-09-18 13:30:00,15.95,16.0,15.94,15.97,351768.0,15.95,16.0,15.94,15.97,351768.0
2018-09-18 14:00:00,15.97,16.04,15.97,16.03,403848.0,15.97,16.04,15.97,16.03,403848.0
2018-09-18 14:30:00,16.03,16.06,16.0,16.03,457384.0,16.03,16.06,16.0,16.03,457384.0
2018-09-18 15:00:00,16.04,16.04,15.97,16.04,882440.0,16.04,16.04,15.97,16.04,882440.0
2018-09-18 15:30:00,16.04,16.07,16.04,16.05,1505740.0,16.04,16.07,16.04,16.05,1505740.0
2018-09-19 09:30:00,13.63,14.13,12.52,13.85,9459836.0,13.63,14.13,12.52,13.85,9459836.0
2018-09-19 10:00:00,13.84,14.22,13.76,13.96,7327288.0,13.84,14.22,13.76,13.96,7327288.0
2018-09-19 10:30:00,13.96,14.05,13.57,13.75,4376288.0,13.96,14.05,13.57,13.75,4376288.0
2018-09-19 11:00:00,13.76,13.76,13.51,13.54,4028012.0,13.76,13.76,13.51,13.54,4028012.0
2018-09-19 11:30:00,13.54,13.54,13.31,13.33,5321188.0,13.54,13.54,13.31,13.33,5321188.0
2018-09-19 12:00:00,13.33,13.34,13.15,13.25,3986004.0,13.33,13.34,13.15,13.25,3986004.0
2018-09-19 12:30:00,13.23,13.45,13.18,13.45,3447588.0,13.23,13.45,13.18,13.45,3447588.0
2018-09-19 13:00:00,13.44,13.5,13.38,13.49,1817600.0,13.44,13.5,13.38,13.49,1817600.0
2018-09-19 13:30:00,13.49,13.7,13.47,13.67,1655504.0,13.49,13.7,13.47,13.67,1655504.0
2018-09-19 14:00:00,13.67,13.74,13.64,13.66,1455440.0,13.67,13.74,13.64,13.66,1455440.0
2018-09-19 14:30:00,13.66,13.78,13.66,13.75,1677652.0,13.66,13.78,13.66,13.75,1677652.0
2018-09-19 15:00:00,13.75,13.77,13.7,13.74,1697732.0,13.75,13.77,13.7,13.74,1697732.0
2018-09-19 15:30:00,13.74,13.9,13.74,13.9,4727300.0,13.74,13.9,13.74,13.9,4727300.0
2018-09-20 09:30:00,14.11,14.52,14.0,14.48,3677252.0,14.11,14.52,14.0,14.48,3677252.0
2018-09-20 10:00:00,14.48,14.55,14.33,14.37,2351796.0,14.48,14.55,14.33,14.37,2351796.0
2018-09-20 10:30:00,14.37,14.38,14.1,14.13,1366700.0,14.37,14.38,14.1,14.13,1366700.0
2018-09-20 11:00:00,14.13,14.21,14.1,14.1,958468.0,14.13,14.21,14.1,14.1,958468.0
2018-09-20 11:30:00,14.1,14.17,14.06,14.17,1437052.0,14.1,14.17,14.06,14.17,1437052.0
2018-09-20 12:00:00,14.17,14.22,14.17,14.2,1016304.0,14.17,14.22,14.17,14.2,1016304.0
2018-09-20 12:30:00,14.2,14.24,14.1,14.11,889704.0,14.2,14.24,14.1,14.11,889704.0
2018-09-20 13:00:00,14.11,14.12,14.05,14.07,896792.0,14.11,14.12,14.05,14.07,896792.0
2018-09-20 13:30:00,14.06,14.07,14.01,14.01,1099920.0,14.06,14.07,14.01,14.01,1099920.0
2018-09-20 14:00:00,14.01,14.01,13.93,13.98,1681208.0,14.01,14.01,13.93,13.98,1681208.0
2018-09-20 14:30:00,13.99,14.08,13.98,14.03,886504.0,13.99,14.08,13.98,14.03,886504.0
2018-09-20 15:00:00,14.03,14.06,13.99,14.0,931308.0,14.03,14.06,13.99,14.0,931308.0
2018-09-20 15:30:00,14.0,14.06,14.0,14.03,2360456.0,14.0,14.06,14.0,14.03,2360456.0
2018-09-21 09:30:00,13.65,13.99,13.59,13.69,2634728.0,13.65,13.99,13.59,13.69,2634728.0
2018-09-21 10:00:00,13.68,13.68,13.52,13.53,1466360.0,13.68,13.68,13.52,13.53,1466360.0
2018-09-21 10:30:00,13.53,13.59,13.5,13.54,964268.0,13.53,13.59,13.5,13.54,964268.0
2018-09-21 11:00:00,13.53,13.54,13.41,13.41,918264.0,13.53,13.54,13.41,13.41,918264.0
2018-09-21 11:30:00,13.41,13.42,13.33,13.38,900684.0,13.41,13.42,13.33,13.38,900684.0
2018-09-21 12:00:00,13.38,13.45,13.35,13.37,659100.0,13.38,13.45,13.35,13.37,659100.0
2018-09-21 12:30:00,13.37,13.39,13.31,13.37,537572.0,13.37,13.39,13.31,13.37,537572.0
2018-09-21 13:00:00,13.37,13.39,13.34,13.38,523888.0,13.37,13.39,13.34,13.38,523888.0
2018-09-21 13:30:00,13.38,13.39,13.34,13.36,783964.0,13.38,13.39,13.34,13.36,783964.0
2018-09-21 14:00:00,13.36,13.37,13.3,13.33,690300.0,13.36,13.37,13.3,13.33,690300.0
2018-09-21 14:30:00,13.33,13.36,13.28,13.29,897616.0,13.33,13.36,13.28,13.29,897616.0
2018-09-21 15:00:00,13.29,13.29,13.24,13.24,899884.0,13.29,13.29,13.24,13.24,899884.0
2018-09-21 15:30:00,13.24,13.26,13.09,13.15,3201104.0,13.24,13.26,13.09,13.15,3201104.0
2018-09-24 09:30:00,13.06,13.2,12.89,13.17,1543948.0,13.06,13.2,12.89,13.17,1543948.0
2018-09-24 10:00:00,13.17,13.18,12.9,12.96,1165576.0,13.17,13.18,12.9,12.96,1165576.0
2018-09-24 10:30:00,12.97,13.02,12.91,12.98,682936.0,12.97,13.02,12.91,12.98,682936.0
2018-09-24 11:00:00,12.99,13.03,12.92,12.95,709716.0,12.99,13.03,12.92,12.95,709716.0
2018-09-24 11:30:00,12.95,12.97,12.88,12.96,916328.0,12.95,12.97,12.88,12.96,916328.0
2018-09-24 12:00:00,12.97,13.0,12.94,12.94,410480.0,12.97,13.0,12.94,12.94,410480.0
2018-09-24 12:30:00,12.94,12.95,12.86,12.87,644200.0,12.94,12.95,12.86,12.87,644200.0
2018-09-24 13:00:00,12.87,12.92,12.87,12.9,427560.0,12.87,12.92,12.87,12.9,427560.0
2018-09-24 13:30:00,12.9,12.95,12.88,12.89,437828.0,12.9,12.95,12.88,12.89,437828.0
2018-09-24 14:00:00,12.9,12.95,12.87,12.94,453260.0,12.9,12.95,12.87,12.94,453260.0
2018-09-24 14:30:00,12.94,12.95,12.74,12.83,1379196.0,12.94,12.95,12.74,12.83,1379196.0
2018-09-24 15:00:00,12.83,12.87,12.77,12.8,1456352.0,12.83,12.87,12.77,12.8,1456352.0
2018-09-24 15:30:00,12.8,12.88,12.8,12.85,1630492.0,12.8,12.88,12.8,12.85,1630492.0
2018-09-25 09:30:00,12.92,12.96,12.79,12.81,609912.0,12.92,12.96,12.79,12.81,609912.0
2018-09-25 10:00:00,12.81,12.86,12.77,12.83,1224192.0,12.81,12.86,12.77,12.83,1224192.0
2018-09-25 10:30:00,12.83,12.84,12.75,12.75,430668.0,12.83,12.84,12.75,12.75,430668.0
2018-09-25 11:00:00,12.75,12.8,12.72,12.79,709416.0,12.75,12.8,12.72,12.79,709416.0
2018-09-25 11:30:00,12.79,12.82,12.75,12.81,552184.0,12.79,12.82,12.75,12.81,552184.0
2018-09-25 12:00:00,12.82,12.86,12.8,12.84,546652.0,12.82,12.86,12.8,12.84,546652.0
2018-09-25 12:30:00,12.84,12.84,12.79,12.79,306792.0,12.84,12.84,12.79,12.79,306792.0
2018-09-25 13:00:00,12.8,12.85,12.79,12.84,655336.0,12.8,12.85,12.79,12.84,655336.0
2018-09-25 13:30:00,12.84,12.86,12.83,12.85,291396.0,12.84,12.86,12.83,12.85,291396.0
2018-09-25 14:00:00,12.85,12.9,12.85,12.9,795132.0,12.85,12.9,12.85,12.9,795132.0
2018-09-25 14:30:00,12.9,12.9,12.87,12.9,584908.0,12.9,12.9,12.87,12.9,584908.0
2018-09-25 15:00:00,12.9,12.91,12.88,12.88,783324.0,12.9,12.91,12.88,12.88,783324.0
2018-09-25 15:30:00,12.89,12.91,12.87,12.88,1947452.0,12.89,12.91,12.87,12.88,1947452.0
2018-09-26 09:30:00,12.92,12.93,12.71,12.75,572192.0,12.92,12.93,12.71,12.75,572192.0
2018-09-26 10:00:00,12.75,12.75,12.69,12.73,387240.0,12.75,12.75,12.69,12.73,387240.0
2018-09-26 10:30:00,12.72,12.73,12.66,12.71,447156.0,12.72,12.73,12.66,12.71,447156.0
2018-09-26 11:00:00,12.71,12.74,12.69,12.74,436984.0,12.71,12.74,12.69,12.74,436984.0
2018-09-26 11:30:00,12.74,12.77,12.72,12.77,479436.0,12.74,12.77,12.72,12.77,479436.0
2018-09-26 12:00:00,12.77,12.78,12.75,12.77,236296.0,12.77,12.78,12.75,12.77,236296.0
2018-09-26 12:30:00,12.78,12.88,12.77,12.84,783332.0,12.78,12.88,12.77,12.84,783332.0
2018-09-26 13:00:00,12.84,12.88,12.83,12.85,477508.0,12.84,12.88,12.83,12.85,477508.0
2018-09-26 13:30:00,12.86,12.87,12.84,12.87,277472.0,12.86,12.87,12.84,12.87,277472.0
2018-09-26 14:00:00,12.87,12.9,12.85,12.88,292244.0,12.87,12.9,12.85,12.88,292244.0
2018-09-26 14:30:00,12.88,12.92,12.85,12.91,422472.0,12.88,12.92,12.85,12.91,422472.0
2018-09-26 15:00:00,12.91,12.97,12.89,12.97,708820.0,12.91,12.97,12.89,12.97,708820.0
2018-09-26 15:30:00,12.97,12.97,12.89,12.91,3729884.0,12.97,12.97,12.89,12.91,3729884.0
2018-09-27 09:30:00,12.95,12.99,12.87,12.95,413556.0,12.95,12.99,12.87,12.95,413556.0
2018-09-27 10:00:00,12.95,12.97,12.88,12.88,809756.0,12.95,12.97,12.88,12.88,809756.0
2018-09-27 10:30:00,12.88,12.89,12.83,12.88,290996.0,12.88,12.89,12.83,12.88,290996.0
2018-09-27 11:00:00,12.88,12.88,12.82,12.85,434500.0,12.88,12.88,12.82,12.85,434500.0
2018-09-27 11:30:00,12.85,12.9,12.83,12.89,368224.0,12.85,12.9,12.83,12.89,368224.0
2018-09-27 12:00:00,12.89,12.92,12.87,12.88,310256.0,12.89,12.92,12.87,12.88,310256.0
2018-09-27 12:30:00,12.88,12.88,12.83,12.83,146804.0,12.88,12.88,12.83,12.83,146804.0
2018-09-27 13:00:00,12.84,12.86,12.83,12.84,106356.0,12.84,12.86,12.83,12.84,106356.0
2018-09-27 13:30:00,12.83,12.84,12.79,12.79,164924.0,12.83,12.84,12.79,12.79,164924.0
2018-09-27 14:00:00,12.79,12.81,12.76,12.8,198180.0,12.79,12.81,12.76,12.8,198180.0
2018-09-27 14:30:00,12.8,12.81,12.78,12.79,248716.0,12.8,12.81,12.78,12.79,248716.0
2018-09-27 15:00:00,12.79,12.8,12.77,12.79,334820.0,12.79,12.8,12.77,12.79,334820.0
2018-09-27 15:30:00,12.79,12.81,12.74,12.8,2048288.0,12.79,12.81,12.74,12.8,2048288.0
2018-09-28 09:30:00,12.82,12.92,12.82,12.9,579464.0,12.82,12.92,12.82,12.9,579464.0
2018-09-28 10:00:00,12.9,12.9,12.8,12.84,254780.0,12.9,12.9,12.8,12.84,254780.0
2018-09-28 10:30:00,12.84,12.89,12.84,12.87,597812.0,12.84,12.89,12.84,12.87,597812.0
2018-09-28 11:00:00,12.87,12.88,12.85,12.85,497108.0,12.87,12.88,12.85,12.85,497108.0
2018-09-28 11:30:00,12.85,12.87,12.84,12.87,334004.0,12.85,12.87,12.84,12.87,334004.0
2018-09-28 12:00:00,12.87,12.87,12.85,12.87,393860.0,12.87,12.87,12.85,12.87,393860.0
2018-09-28 12:30:00,12.87,12.9,12.86,12.88,608512.0,12.87,12.9,12.86,12.88,608512.0
2018-09-28 13:00:00,12.88,12.88,12.86,12.87,350204.0,12.88,12.88,12.86,12.87,350204.0
2018-09-28 13:30:00,12.88,12.91,12.84,12.84,524320.0,12.88,12.91,12.84,12.84,524320.0
2018-09-28 14:00:00,12.84,12.87,12.83,12.86,279784.0,12.84,12.87,12.83,12.86,279784.0
2018-09-28 14:30:00,12.86,12.89,12.85,12.87,449132.0,12.86,12.89,12.85,12.87,449132.0
2018-09-28 15:00:00,12.87,12.88,12.85,12.88,449868.0,12.87,12.88,12.85,12.88,449868.0
2018-09-28 15:30:00,12.88,12.89,12.86,12.88,1275328.0,12.88,12.89,12.86,12.88,1275328.0
2018-10-01 09:30:00,12.87,12.92,12.74,12.78,958860.0,12.87,12.92,12.74,12.78,958860.0
2018-10-01 10:00:00,12.78,12.88,12.75,12.87,668180.0,12.78,12.88,12.75,12.87,668180.0
2018-10-01 10:30:00,12.87,12.92,12.85,12.88,707296.0,12.87,12.92,12.85,12.88,707296.0
2018-10-01 11:00:00,12.88,12.94,12.87,12.93,691800.0,12.88,12.94,12.87,12.93,691800.0
2018-10-01 11:30:00,12.93,12.98,12.92,12.98,632004.0,12.93,12.98,12.92,12.98,632004.0
2018-10-01 12:00:00,12.98,12.98,12.95,12.96,497456.0,12.98,12.98,12.95,12.96,497456.0
2018-10-01 12:30:00,12.96,13.03,12.96,13.03,688244.0,12.96,13.03,12.96,13.03,688244.0
2018-10-01 13:00:00,13.03,13.06,13.0,13.05,638316.0,13.03,13.06,13.0,13.05,638316.0
2018-10-01 13:30:00,13.05,13.07,13.02,13.06,609220.0,13.05,13.07,13.02,13.06,609220.0
2018-10-01 14:00:00,13.06,13.08,13.04,13.07,741672.0,13.06,13.08,13.04,13.07,741672.0
2018-10-01 14:30:00,13.07,13.11,13.05,13.1,692924.0,13.07,13.11,13.05,13.1,692924.0
2018-10-01 15:00:00,13.1,13.21,13.09,13.16,2569684.0,13.1,13.21,13.09,13.16,2569684.0
2018-10-01 15:30:00,13.16,13.17,13.09,13.16,3321412.0,13.16,13.17,13.09,13.16,3321412.0
2018-10-02 09:30:00,13.09,13.14,12.99,13.09,1398276.0,13.09,13.14,12.99,13.09,1398276.0
2018-10-02 10:00:00,13.09,13.12,13.04,13.05,1497944.0,13.09,13.12,13.04,13.05,1497944.0
2018-10-02 10:30:00,13.05,13.08,13.02,13.05,2236820.0,13.05,13.08,13.02,13.05,2236820.0
2018-10-02 11:00:00,13.05,13.08,13.04,13.06,1226140.0,13.05,13.08,13.04,13.06,1226140.0
2018-10-02 11:30:00,13.06,13.07,13.05,13.06,712596.0,13.06,13.07,13.05,13.06,712596.0
2018-10-02 12:00:00,13.06,13.07,13.02,13.03,1341504.0,13.06,13.07,13.02,13.03,1341504.0
2018-10-02 12:30:00,13.03,13.03,12.95,12.96,1819808.0,13.03,13.03,12.95,12.96,1819808.0
2018-10-02 13:00:00,12.96,12.97,12.83,12.84,907224.0,12.96,12.97,12.83,12.84,907224.0
2018-10-02 13:30:00,12.84,12.88,12.8,12.82,1076648.0,12.84,12.88,12.8,12.82,1076648.0
2018-10-02 14:00:00,12.82,12.86,12.77,12.79,1080536.0,12.82,12.86,12.77,12.79,1080536.0
2018-10-02 14:30:00,12.77,12.83,12.74,12.78,828536.0,12.77,12.83,12.74,12.78,828536.0
2018-10-02 15:00:00,12.77,12.82,12.76,12.79,1614444.0,12.77,12.82,12.76,12.79,1614444.0
2018-10-02 15:30:00,12.79,12.83,12.77,12.81,2258164.0,12.79,12.83,12.77,12.81,2258164.0
2018-10-03 09:30:00,12.78,13.02,12.78,13.0,738124.0,12.78,13.02,12.78,13.0,738124.0
2018-10-03 10:00:00,13.0,13.02,12.95,12.96,766556.0,13.0,13.02,12.95,12.96,766556.0
2018-10-03 10:30:00,12.95,13.01,12.92,12.97,885860.0,12.95,13.01,12.92,12.97,885860.0
2018-10-03 11:00:00,12.97,13.07,12.96,13.07,1899976.0,12.97,13.07,12.96,13.07,1899976.0
2018-10-03 11:30:00,13.06,13.1,13.04,13.1,1114456.0,13.06,13.1,13.04,13.1,1114456.0
2018-10-03 12:00:00,13.1,13.2,13.08,13.15,913196.0,13.1,13.2,13.08,13.15,913196.0
2018-10-03 12:30:00,13.15,13.15,13.07,13.11,457816.0,13.15,13.15,13.07,13.11,457816.0
2018-10-03 13:00:00,13.12,13.12,13.08,13.11,445328.0,13.12,13.12,13.08,13.11,445328.0
2018-10-03 13:30:00,13.11,13.11,13.09,13.1,771632.0,13.11,13.11,13.09,13.1,771632.0
2018-10-03 14:00:00,13.1,13.18,13.08,13.17,1392468.0,13.1,13.18,13.08,13.17,1392468.0
2018-10-03 14:30:00,13.17,13.31,13.12,13.19,2623552.0,13.17,13.31,13.12,13.19,2623552.0
2018-10-03 15:00:00,13.19,13.25,13.13,13.2,2462876.0,13.19,13.25,13.13,13.2,2462876.0
2018-10-03 15:30:00,13.2,13.22,13.16,13.19,2830536.0,13.2,13.22,13.16,13.19,2830536.0
2018-10-04 09:30:00,13.1,13.19,13.06,13.11,1230448.0,13.1,13.19,13.06,13.11,1230448.0
2018-10-04 10:00:00,13.1,13.12,13.09,13.09,1426472.0,13.1,13.12,13.09,13.09,1426472.0
2018-10-04 10:30:00,13.09,13.12,13.08,13.1,2254188.0,13.09,13.12,13.08,13.1,2254188.0
2018-10-04 11:00:00,13.1,13.12,13.02,13.08,1210232.0,13.1,13.12,13.02,13.08,1210232.0
2018-10-04 11:30:00,13.08,13.12,12.99,12.99,1373820.0,13.08,13.12,12.99,12.99,1373820.0
2018-10-04 12:00:00,12.99,13.0,12.95,12.99,1265484.0,12.99,13.0,12.95,12.99,1265484.0
2018-10-04 12:30:00,12.99,13.02,12.97,12.97,795396.0,12.99,13.02,12.97,12.97,795396.0
2018-10-04 13:00:00,12.97,13.0,12.91,12.93,1062748.0,12.97,13.0,12.91,12.93,1062748.0
2018-10-04 13:30:00,12.93,12.96,12.9,12.93,662972.0,12.93,12.96,12.9,12.93,662972.0
2018-10-04 14:00:00,12.94,12.95,12.81,12.85,1499504.0,12.94,12.95,12.81,12.85,1499504.0
2018-10-04 14:30:00,12.85,12.92,12.83,12.91,1477064.0,12.85,12.92,12.83,12.91,1477064.0
2018-10-04 15:00:00,12.91,12.93,12.89,12.91,898592.0,12.91,12.93,12.89,12.91,898592.0
2018-10-04 15:30:00,12.91,12.95,12.86,12.94,2899232.0,12.91,12.95,12.86,12.94,2899232.0
2018-10-05 09:30:00,12.96,13.11,12.88,12.98,1658904.0,12.96,13.11,12.88,12.98,1658904.0
2018-10-05 10:00:00,12.98,13.05,12.97,13.03,334388.0,12.98,13.05,12.97,13.03,334388.0
2018-10-05 10:30:00,13.02,13.03,12.96,12.97,317044.0,13.02,13.03,12.96,12.97,317044.0
2018-10-05 11:00:00,12.97,13.06,12.91,13.05,856748.0,12.97,13.06,12.91,13.05,856748.0
2018-10-05 11:30:00,13.05,13.12,12.9,12.92,1998952.0,13.05,13.12,12.9,12.92,1998952.0
2018-10-05 12:00:00,12.92,13.06,12.91,13.04,933344.0,12.92,13.06,12.91,13.04,933344.0
2018-10-05 12:30:00,13.04,13.06,13.01,13.05,629904.0,13.04,13.06,13.01,13.05,629904.0
2018-10-05 13:00:00,13.05,13.07,12.9,12.91,724852.0,13.05,13.07,12.9,12.91,724852.0
2018-10-05 13:30:00,12.91,12.94,12.85,12.93,893080.0,12.91,12.94,12.85,12.93,893080.0
2018-10-05 14:00:00,12.93,13.04,12.92,13.03,460932.0,12.93,13.04,12.92,13.03,460932.0
2018-10-05 14:30:00,13.03,13.04,12.99,13.04,590376.0,13.03,13.04,12.99,13.04,590376.0
2018-10-05 15:00:00,13.04,13.04,12.98,12.98,456440.0,13.04,13.04,12.98,12.98,456440.0
2018-10-05 15:30:00,12.98,13.02,12.95,12.97,1349196.0,12.98,13.02,12.95,12.97,1349196.0
2018-10-08 09:30:00,12.94,13.08,12.88,12.94,497016.0,12.94,13.08,12.88,12.94,497016.0
2018-10-08 10:00:00,12.95,13.03,12.94,13.01,566524.0,12.95,13.03,12.94,13.01,566524.0
2018-10-08 10:30:00,13.01,13.01,12.94,12.94,302928.0,13.01,13.01,12.94,12.94,302928.0
2018-10-08 11:00:00,12.94,12.94,12.77,12.79,536208.0,12.94,12.94,12.77,12.79,536208.0
2018-10-08 11:30:00,12.79,12.8,12.72,12.76,517016.0,12.79,12.8,12.72,12.76,517016.0
2018-10-08 12:00:00,12.76,12.78,12.68,12.75,633892.0,12.76,12.78,12.68,12.75,633892.0
2018-10-08 12:30:00,12.75,12.78,12.72,12.72,253240.0,12.75,12.78,12.72,12.72,253240.0
2018-10-08 13:00:00,12.72,12.76,12.67,12.67,450008.0,12.72,12.76,12.67,12.67,450008.0
2018-10-08 13:30:00,12.67,12.73,12.67,12.67,316736.0,12.67,12.73,12.67,12.67,316736.0
2018-10-08 14:00:00,12.67,12.79,12.67,12.78,294768.0,12.67,12.79,12.67,12.78,294768.0
2018-10-08 14:30:00,12.78,12.87,12.78,12.86,284316.0,12.78,12.87,12.78,12.86,284316.0
2018-10-08 15:00:00,12.86,12.9,12.8,12.81,439916.0,12.86,12.9,12.8,12.81,439916.0
2018-10-08 15:30:00,12.81,12.84,12.81,12.81,722752.0,12.81,12.84,12.81,12.81,722752.0
2018-10-09 09:30:00,12.78,12.81,12.71,12.78,377348.0,12.78,12.81,12.71,12.78,377348.0
2018-10-09 10:00:00,12.79,12.83,12.7,12.82,271860.0,12.79,12.83,12.7,12.82,271860.0
2018-10-09 10:30:00,12.82,12.84,12.77,12.78,200408.0,12.82,12.84,12.77,12.78,200408.0
2018-10-09 11:00:00,12.78,12.8,12.74,12.8,476328.0,12.78,12.8,12.74,12.8,476328.0
2018-10-09 11:30:00,12.8,12.82,12.77,12.78,420740.0,12.8,12.82,12.77,12.78,420740.0
2018-10-09 12:00:00,12.78,12.79,12.73,12.74,297988.0,12.78,12.79,12.73,12.74,297988.0
2018-10-09 12:30:00,12.74,12.74,12.7,12.72,492764.0,12.74,12.74,12.7,12.72,492764.0
2018-10-09 13:00:00,12.71,12.76,12.68,12.76,650408.0,12.71,12.76,12.68,12.76,650408.0
2018-10-09 13:30:00,12.76,12.83,12.75,12.82,604512.0,12.76,12.83,12.75,12.82,604512.0
2018-10-09 14:00:00,12.82,12.85,12.81,12.84,356832.0,12.82,12.85,12.81,12.84,356832.0
2018-10-09 14:30:00,12.84,12.84,12.78,12.83,436316.0,12.84,12.84,12.78,12.83,436316.0
2018-10-09 15:00:00,12.83,12.87,12.81,12.81,489620.0,12.83,12.87,12.81,12.81,489620.0
2018-10-09 15:30:00,12.81,12.88,12.81,12.87,1725840.0,12.81,12.88,12.81,12.87,1725840.0
2018-10-10 09:30:00,12.81,12.87,12.62,12.62,438588.0,12.81,12.87,12.62,12.62,438588.0
2018-10-10 10:00:00,12.62,12.67,12.55,12.65,645484.0,12.62,12.67,12.55,12.65,645484.0
2018-10-10 10:30:00,12.65,12.69,12.62,12.66,865652.0,12.65,12.69,12.62,12.66,865652.0
2018-10-10 11:00:00,12.66,12.69,12.59,12.68,1081440.0,12.66,12.69,12.59,12.68,1081440.0
2018-10-10 11:30:00,12.68,12.68,12.6,12.63,778352.0,12.68,12.68,12.6,12.63,778352.0
2018-10-10 12:00:00,12.62,12.68,12.6,12.65,408900.0,12.62,12.68,12.6,12.65,408900.0
2018-10-10 12:30:00,12.65,12.68,12.62,12.63,460008.0,12.65,12.68,12.62,12.63,460008.0
2018-10-10 13:00:00,12.62,12.68,12.62,12.65,672664.0,12.62,12.68,12.62,12.65,672664.0
2018-10-10 13:30:00,12.65,12.69,12.64,12.69,376552.0,12.65,12.69,12.64,12.69,376552.0
2018-10-10 14:00:00,12.69,12.69,12.62,12.66,615384.0,12.69,12.69,12.62,12.66,615384.0
2018-10-10 14:30:00,12.66,12.71,12.63,12.69,645264.0,12.66,12.71,12.63,12.69,645264.0
2018-10-10 15:00:00,12.68,12.68,12.58,12.62,838220.0,12.68,12.68,12.58,12.62,838220.0
2018-10-10 15:30:00,12.62,12.62,12.47,12.49,1498648.0,12.62,12.62,12.47,12.49,1498648.0
2018-10-11 09:30:00,12.38,12.58,12.31,12.55,1144784.0,12.38,12.58,12.31,12.55,1144784.0
2018-10-11 10:00:00,12.56,12.57,12.34,12.43,444140.0,12.56,12.57,12.34,12.43,444140.0
2018-10-11 10:30:00,12.43,12.49,12.37,12.4,391872.0,12.43,12.49,12.37,12.4,391872.0
2018-10-11 11:00:00,12.39,12.44,12.31,12.41,702808.0,12.39,12.44,12.31,12.41,702808.0
2018-10-11 11:30:00,12.4,12.46,12.36,12.4,508508.0,12.4,12.46,12.36,12.4,508508.0
2018-10-11 12:00:00,12.4,12.51,12.38,12.47,349484.0,12.4,12.51,12.38,12.47,349484.0
2018-10-11 12:30:00,12.47,12.47,12.4,12.44,424628.0,12.47,12.47,12.4,12.44,424628.0
2018-10-11 13:00:00,12.43,12.46,12.39,12.44,386508.0,12.43,12.46,12.39,12.44,386508.0
2018-10-11 13:30:00,12.45,12.46,12.38,12.44,448944.0,12.45,12.46,12.38,12.44,448944.0
2018-10-11 14:00:00,12.44,12.44,12.36,12.37,586628.0,12.44,12.44,12.36,12.37,586628.0
2018-10-11 14:30:00,12.37,12.37,12.21,12.3,841500.0,12.37,12.37,12.21,12.3,841500.0
2018-10-11 15:00:00,12.3,12.42,12.27,12.36,649448.0,12.3,12.42,12.27,12.36,649448.0
2018-10-11 15:30:00,12.36,12.39,12.26,12.26,1649656.0,12.36,12.39,12.26,12.26,1649656.0
2018-10-12 09:30:00,12.44,12.52,12.37,12.52,787388.0,12.44,12.52,12.37,12.52,787388.0
2018-10-12 10:00:00,12.51,12.57,12.46,12.47,512856.0,12.51,12.57,12.46,12.47,512856.0
2018-10-12 10:30:00,12.47,12.58,12.47,12.57,397264.0,12.47,12.58,12.47,12.57,397264.0
2018-10-12 11:00:00,12.57,12.61,12.55,12.58,290336.0,12.57,12.61,12.55,12.58,290336.0
2018-10-12 11:30:00,12.58,12.62,12.51,12.59,306988.0,12.58,12.62,12.51,12.59,306988.0
2018-10-12 12:00:00,12.58,12.58,12.5,12.52,257960.0,12.58,12.58,12.5,12.52,257960.0
2018-10-12 12:30:00,12.52,12.54,12.47,12.54,435240.0,12.52,12.54,12.47,12.54,435240.0
2018-10-12 13:00:00,12.54,12.6,12.51,12.55,178548.0,12.54,12.6,12.51,12.55,178548.0
2018-10-12 13:30:00,12.55,12.59,12.52,12.57,200036.0,12.55,12.59,12.52,12.57,200036.0
2018-10-12 14:00:00,12.56,12.57,12.49,12.54,602584.0,12.56,12.57,12.49,12.54,602584.0
2018-10-12 14:30:00,12.54,12.55,12.49,12.54,209204.0,12.54,12.55,12.49,12.54,209204.0
2018-10-12 15:00:00,12.54,12.57,12.51,12.55,700204.0,12.54,12.57,12.51,12.55,700204.0
2018-10-12 15:30:00,12.55,12.63,12.54,12.6,1439180.0,12.55,12.63,12.54,12.6,1439180.0
2018-10-15 09:30:00,12.54,12.61,12.5,12.53,433500.0,12.54,12.61,12.5,12.53,433500.0
2018-10-15 10:00:00,12.52,12.56,12.48,12.53,618700.0,12.52,12.56,12.48,12.53,618700.0
2018-10-15 10:30:00,12.52,12.55,12.47,12.55,260508.0,12.52,12.55,12.47,12.55,260508.0
2018-10-15 11:00:00,12.55,12.68,12.53,12.65,363032.0,12.55,12.68,12.53,12.65,363032.0
2018-10-15 11:30:00,12.65,12.67,12.54,12.55,338844.0,12.65,12.67,12.54,12.55,338844.0
2018-10-15 12:00:00,12.54,12.6,12.53,12.58,179896.0,12.54,12.6,12.53,12.58,179896.0
2018-10-15 12:30:00,12.57,12.61,12.56,12.58,417168.0,12.57,12.61,12.56,12.58,417168.0
2018-10-15 13:00:00,12.58,12.62,12.56,12.58,137708.0,12.58,12.62,12.56,12.58,137708.0
2018-10-15 13:30:00,12.57,12.64,12.57,12.61,191256.0,12.57,12.64,12.57,12.61,191256.0
2018-10-15 14:00:00,12.61,12.61,12.55,12.57,281436.0,12.61,12.61,12.55,12.57,281436.0
2018-10-15 14:30:00,12.57,12.64,12.56,12.61,328800.0,12.57,12.64,12.56,12.61,328800.0
2018-10-15 15:00:00,12.62,12.64,12.58,12.6,350868.0,12.62,12.64,12.58,12.6,350868.0
2018-10-15 15:30:00,12.6,12.62,12.56,12.56,1239148.0,12.6,12.62,12.56,12.56,1239148.0
2018-10-16 09:30:00,12.66,12.66,12.55,12.63,485864.0,12.66,12.66,12.55,12.63,485864.0
2018-10-16 10:00:00,12.64,12.68,12.62,12.65,428540.0,12.64,12.68,12.62,12.65,428540.0
2018-10-16 10:30:00,12.65,12.72,12.63,12.71,212012.0,12.65,12.72,12.63,12.71,212012.0
2018-10-16 11:00:00,12.7,12.73,12.69,12.7,229752.0,12.7,12.73,12.69,12.7,229752.0
2018-10-16 11:30:00,12.7,12.72,12.68,12.71,244160.0,12.7,12.72,12.68,12.71,244160.0
2018-10-16 12:00:00,12.72,12.76,12.7,12.75,306736.0,12.72,12.76,12.7,12.75,306736.0
2018-10-16 12:30:00,12.75,12.77,12.74,12.76,161804.0,12.75,12.77,12.74,12.76,161804.0
2018-10-16 13:00:00,12.77,12.78,12.75,12.75,205552.0,12.77,12.78,12.75,12.75,205552.0
2018-10-16 13:30:00,12.75,12.78,12.74,12.74,248676.0,12.75,12.78,12.74,12.74,248676.0
2018-10-16 14:00:00,12.74,12.77,12.71,12.72,329960.0,12.74,12.77,12.71,12.72,329960.0
2018-10-16 14:30:00,12.72,12.74,12.68,12.69,394812.0,12.72,12.74,12.68,12.69,394812.0
2018-10-16 15:00:00,12.69,12.73,12.69,12.72,382344.0,12.69,12.73,12.69,12.72,382344.0
2018-10-16 15:30:00,12.73,12.79,12.72,12.78,1441928.0,12.73,12.79,12.72,12.78,1441928.0
2018-10-17 09:30:00,12.73,12.74,12.61,12.65,327848.0,12.73,12.74,12.61,12.65,327848.0
2018-10-17 10:00:00,12.65,12.69,12.61,12.63,303436.0,12.65,12.69,12.61,12.63,303436.0
2018-10-17 10:30:00,12.63,12.63,12.55,12.6,312504.0,12.63,12.63,12.55,12.6,312504.0
2018-10-17 11:00:00,12.61,12.65,12.59,12.65,235948.0,12.61,12.65,12.59,12.65,235948.0
2018-10-17 11:30:00,12.66,12.72,12.61,12.71,316576.0,12.66,12.72,12.61,12.71,316576.0
2018-10-17 12:00:00,12.71,12.72,12.66,12.68,124744.0,12.71,12.72,12.66,12.68,124744.0
2018-10-17 12:30:00,12.67,12.74,12.67,12.71,134108.0,12.67,12.74,12.67,12.71,134108.0
2018-10-17 13:00:00,12.71,12.75,12.7,12.74,188152.0,12.71,12.75,12.7,12.74,188152.0
2018-10-17 13:30:00,12.74,12.77,12.72,12.72,197032.0,12.74,12.77,12.72,12.72,197032.0
2018-10-17 14:00:00,12.72,12.75,12.68,12.7,231060.0,12.72,12.75,12.68,12.7,231060.0
2018-10-17 14:30:00,12.7,12.78,12.7,12.77,196616.0,12.7,12.78,12.7,12.77,196616.0
2018-10-17 15:00:00,12.77,12.78,12.74,12.76,342508.0,12.77,12.78,12.74,12.76,342508.0
2018-10-17 15:30:00,12.75,12.77,12.72,12.75,664712.0,12.75,12.77,12.72,12.75,664712.0
2018-10-18 09:30:00,12.72,12.72,12.6,12.67,266260.0,12.72,12.72,12.6,12.67,266260.0
2018-10-18 10:00:00,12.67,12.7,12.6,12.65,161516.0,12.67,12.7,12.6,12.65,161516.0
2018-10-18 10:30:00,12.65,12.69,12.63,12.67,164308.0,12.65,12.69,12.63,12.67,164308.0
2018-10-18 11:00:00,12.67,12.68,12.58,12.59,142804.0,12.67,12.68,12.58,12.59,142804.0
2018-10-18 11:30:00,12.58,12.59,12.46,12.47,349708.0,12.58,12.59,12.46,12.47,349708.0
2018-10-18 12:00:00,12.46,12.52,12.46,12.5,185708.0,12.46,12.52,12.46,12.5,185708.0
2018-10-18 12:30:00,12.5,12.52,12.49,12.49,288624.0,12.5,12.52,12.49,12.49,288624.0
2018-10-18 13:00:00,12.49,12.49,12.38,12.4,400852.0,12.49,12.49,12.38,12.4,400852.0
2018-10-18 13:30:00,12.4,12.42,12.37,12.41,257556.0,12.4,12.42,12.37,12.41,257556.0
2018-10-18 14:00:00,12.42,12.46,12.41,12.44,244936.0,12.42,12.46,12.41,12.44,244936.0
2018-10-18 14:30:00,12.44,12.49,12.43,12.47,350452.0,12.44,12.49,12.43,12.47,350452.0
2018-10-18 15:00:00,12.47,12.49,12.43,12.47,205804.0,12.47,12.49,12.43,12.47,205804.0
2018-10-18 15:30:00,12.47,12.49,12.42,12.44,797616.0,12.47,12.49,12.42,12.44,797616.0
2018-10-19 09:30:00,12.47,12.54,12.4,12.47,489792.0,12.47,12.54,12.4,12.47,489792.0
2018-10-19 10:00:00,12.47,12.52,12.45,12.48,177332.0,12.47,12.52,12.45,12.48,177332.0
2018-10-19 10:30:00,12.48,12.55,12.48,12.5,130736.0,12.48,12.55,12.48,12.5,130736.0
2018-10-19 11:00:00,12.51,12.56,12.49,12.51,178260.0,12.51,12.56,12.49,12.51,178260.0
2018-10-19 11:30:00,12.51,12.51,12.4,12.44,229520.0,12.51,12.51,12.4,12.44,229520.0
2018-10-19 12:00:00,12.44,12.45,12.3,12.34,527236.0,12.44,12.45,12.3,12.34,527236.0
2018-10-19 12:30:00,12.34,12.39,12.29,12.38,573288.0,12.34,12.39,12.29,12.38,573288.0
2018-10-19 13:00:00,12.38,12.39,12.31,12.37,281956.0,12.38,12.39,12.31,12.37,281956.0
2018-10-19 13:30:00,12.37,12.38,12.29,12.29,338536.0,12.37,12.38,12.29,12.29,338536.0
2018-10-19 14:00:00,12.29,12.31,12.24,12.3,552696.0,12.29,12.31,12.24,12.3,552696.0
2018-10-19 14:30:00,12.29,12.32,12.28,12.28,306740.0,12.29,12.32,12.28,12.28,306740.0
2018-10-19 15:00:00,12.29,12.36,12.28,12.36,443008.0,12.29,12.36,12.28,12.36,443008.0
2018-10-19 15:30:00,12.36,12.36,12.31,12.32,966224.0,12.36,12.36,12.31,12.32,966224.0
2018-10-22 09:30:00,12.34,12.46,12.34,12.45,700216.0,12.34,12.46,12.34,12.45,700216.0
2018-10-22 10:00:00,12.45,12.45,12.35,12.38,364160.0,12.45,12.45,12.35,12.38,364160.0
2018-10-22 10:30:00,12.37,12.5,12.36,12.45,251640.0,12.37,12.5,12.36,12.45,251640.0
2018-10-22 11:00:00,12.45,12.47,12.38,12.45,211068.0,12.45,12.47,12.38,12.45,211068.0
2018-10-22 11:30:00,12.45,12.5,12.43,12.46,187304.0,12.45,12.5,12.43,12.46,187304.0
2018-10-22 12:00:00,12.47,12.49,12.43,12.48,423848.0,12.47,12.49,12.43,12.48,423848.0
2018-10-22 12:30:00,12.49,12.58,12.48,12.58,311216.0,12.49,12.58,12.48,12.58,311216.0
2018-10-22 13:00:00,12.58,12.61,12.54,12.6,315640.0,12.58,12.61,12.54,12.6,315640.0
2018-10-22 13:30:00,12.59,12.63,12.57,12.59,240792.0,12.59,12.63,12.57,12.59,240792.0
2018-10-22 14:00:00,12.59,12.6,12.55,12.55,229096.0,12.59,12.6,12.55,12.55,229096.0
2018-10-22 14:30:00,12.55,12.6,12.54,12.59,239276.0,12.55,12.6,12.54,12.59,239276.0
2018-10-22 15:00:00,12.59,12.63,12.59,12.62,262920.0,12.59,12.63,12.59,12.62,262920.0
2018-10-22 15:30:00,12.62,12.67,12.62,12.62,1006524.0,12.62,12.67,12.62,12.62,1006524.0
2018-10-23 09:30:00,12.43,12.49,12.4,12.41,277560.0,12.43,12.49,12.4,12.41,277560.0
2018-10-23 10:00:00,12.4,12.41,12.24,12.26,354500.0,12.4,12.41,12.24,12.26,354500.0
2018-10-23 10:30:00,12.26,12.27,12.18,12.22,378344.0,12.26,12.27,12.18,12.22,378344.0
2018-10-23 11:00:00,12.22,12.31,12.18,12.28,415272.0,12.22,12.31,12.18,12.28,415272.0
2018-10-23 11:30:00,12.28,12.29,12.2,12.2,281012.0,12.28,12.29,12.2,12.2,281012.0
2018-10-23 12:00:00,12.2,12.31,12.2,12.31,504848.0,12.2,12.31,12.2,12.31,504848.0
2018-10-23 12:30:00,12.31,12.37,12.3,12.34,430416.0,12.31,12.37,12.3,12.34,430416.0
2018-10-23 13:00:00,12.34,12.43,12.34,12.4,200968.0,12.34,12.43,12.34,12.4,200968.0
2018-10-23 13:30:00,12.4,12.42,12.35,12.37,264044.0,12.4,12.42,12.35,12.37,264044.0
2018-10-23 14:00:00,12.37,12.45,12.37,12.44,226444.0,12.37,12.45,12.37,12.44,226444.0
2018-10-23 14:30:00,12.43,12.49,12.43,12.48,192876.0,12.43,12.49,12.43,12.48,192876.0
2018-10-23 15:00:00,12.48,12.52,12.46,12.48,366068.0,12.48,12.52,12.46,12.48,366068.0
2018-10-23 15:30:00,12.48,12.5,12.45,12.46,892616.0,12.48,12.5,12.45,12.46,892616.0
2018-10-24 09:30:00,12.47,12.5,12.3,12.31,644516.0,12.47,12.5,12.3,12.31,644516.0
2018-10-24 10:00:00,12.32,12.32,12.17,12.17,710528.0,12.32,12.32,12.17,12.17,710528.0
2018-10-24 10:30:00,12.17,12.2,12.11,12.12,633072.0,12.17,12.2,12.11,12.12,633072.0
2018-10-24 11:00:00,12.11,12.14,11.95,11.96,1255340.0,12.11,12.14,11.95,11.96,1255340.0
2018-10-24 11:30:00,11.96,12.0,11.83,11.83,1386232.0,11.96,12.0,11.83,11.83,1386232.0
2018-10-24 12:00:00,11.84,11.93,11.82,11.82,1210660.0,11.84,11.93,11.82,11.82,1210660.0
2018-10-24 12:30:00,11.82,11.83,11.6,11.7,1324444.0,11.82,11.83,11.6,11.7,1324444.0
2018-10-24 13:00:00,11.7,11.73,11.61,11.71,1490996.0,11.7,11.73,11.61,11.71,1490996.0
2018-10-24 13:30:00,11.71,11.77,11.66,11.74,1220752.0,11.71,11.77,11.66,11.74,1220752.0
2018-10-24 14:00:00,11.74,11.79,11.71,11.78,1039248.0,11.74,11.79,11.71,11.78,1039248.0
2018-10-24 14:30:00,11.78,11.86,11.71,11.74,720876.0,11.78,11.86,11.71,11.74,720876.0
2018-10-24 15:00:00,11.74,11.74,11.65,11.66,700592.0,11.74,11.74,11.65,11.66,700592.0
2018-10-24 15:30:00,11.66,11.69,11.57,11.59,3214980.0,11.66,11.69,11.57,11.59,3214980.0
2018-10-25 09:30:00,11.63,11.81,11.6,11.78,344528.0,11.63,11.81,11.6,11.78,344528.0
2018-10-25 10:00:00,11.78,11.88,11.77,11.87,674268.0,11.78,11.88,11.77,11.87,674268.0
2018-10-25 10:30:00,11.87,11.93,11.86,11.87,363692.0,11.87,11.93,11.86,11.87,363692.0
2018-10-25 11:00:00,11.87,11.93,11.85,11.93,328828.0,11.87,11.93,11.85,11.93,328828.0
2018-10-25 11:30:00,11.93,11.97,11.91,11.92,407876.0,11.93,11.97,11.91,11.92,407876.0
2018-10-25 12:00:00,11.93,11.95,11.89,11.92,277928.0,11.93,11.95,11.89,11.92,277928.0
2018-10-25 12:30:00,11.92,11.97,11.91,11.96,249892.0,11.92,11.97,11.91,11.96,249892.0
2018-10-25 13:00:00,11.96,12.03,11.94,12.0,694584.0,11.96,12.03,11.94,12.0,694584.0
2018-10-25 13:30:00,12.0,12.06,11.98,12.06,283024.0,12.0,12.06,11.98,12.06,283024.0
2018-10-25 14:00:00,12.06,12.1,12.04,12.09,561504.0,12.06,12.1,12.04,12.09,561504.0
2018-10-25 14:30:00,12.09,12.15,12.09,12.13,432592.0,12.09,12.15,12.09,12.13,432592.0
2018-10-25 15:00:00,12.13,12.15,12.11,12.13,754896.0,12.13,12.15,12.11,12.13,754896.0
2018-10-25 15:30:00,12.13,12.14,12.09,12.1,1719000.0,12.13,12.14,12.09,12.1,1719000.0
2018-10-26 09:30:00,11.88,11.97,11.72,11.9,456788.0,11.88,11.97,11.72,11.9,456788.0
2018-10-26 10:00:00,11.88,11.88,11.72,11.76,728720.0,11.88,11.88,11.72,11.76,728720.0
2018-10-26 10:30:00,11.76,11.77,11.65,11.67,254888.0,11.76,11.77,11.65,11.67,254888.0
2018-10-26 11:00:00,11.67,11.84,11.65,11.82,254236.0,11.67,11.84,11.65,11.82,254236.0
2018-10-26 11:30:00,11.83,11.86,11.78,11.82,458856.0,11.83,11.86,11.78,11.82,458856.0
2018-10-26 12:00:00,11.82,11.92,11.82,11.92,377048.0,11.82,11.92,11.82,11.92,377048.0
2018-10-26 12:30:00,11.9,12.02,11.9,11.96,199748.0,11.9,12.02,11.9,11.96,199748.0
2018-10-26 13:00:00,11.95,12.04,11.94,11.95,395972.0,11.95,12.04,11.94,11.95,395972.0
2018-10-26 13:30:00,11.94,11.99,11.89,11.98,385784.0,11.94,11.99,11.89,11.98,385784.0
2018-10-26 14:00:00,11.98,11.99,11.87,11.91,293820.0,11.98,11.99,11.87,11.91,293820.0
2018-10-26 14:30:00,11.91,11.96,11.84,11.84,332736.0,11.91,11.96,11.84,11.84,332736.0
2018-10-26 15:00:00,11.84,11.9,11.8,11.86,393704.0,11.84,11.9,11.8,11.86,393704.0
2018-10-26 15:30:00,11.86,11.88,11.79,11.82,2019032.0,11.86,11.88,11.79,11.82,2019032.0
2018-10-29 09:30:00,12.03,12.1,11.97,12.05,305500.0,12.03,12.1,11.97,12.05,305500.0
2018-10-29 10:00:00,12.05,12.1,12.01,12.02,343464.0,12.05,12.1,12.01,12.02,343464.0
2018-10-29 10:30:00,12.03,12.03,11.94,11.95,425276.0,12.03,12.03,11.94,11.95,425276.0
2018-10-29 11:00:00,11.96,11.97,11.85,11.88,445964.0,11.96,11.97,11.85,11.88,445964.0
2018-10-29 11:30:00,11.89,11.94,11.86,11.9,276824.0,11.89,11.94,11.86,11.9,276824.0
2018-10-29 12:00:00,11.9,11.92,11.8,11.81,304412.0,11.9,11.92,11.8,11.81,304412.0
2018-10-29 12:30:00,11.81,11.88,11.79,11.85,154908.0,11.81,11.88,11.79,11.85,154908.0
2018-10-29 13:00:00,11.85,11.91,11.85,11.88,262480.0,11.85,11.91,11.85,11.88,262480.0
2018-10-29 13:30:00,11.88,11.96,11.88,11.93,168640.0,11.88,11.96,11.88,11.93,168640.0
2018-10-29 14:00:00,11.93,11.93,11.83,11.84,197900.0,11.93,11.93,11.83,11.84,197900.0
2018-10-29 14:30:00,11.84,11.86,11.81,11.82,273220.0,11.84,11.86,11.81,11.82,273220.0
2018-10-29 15:00:00,11.81,11.81,11.68,11.7,389540.0,11.81,11.81,11.68,11.7,389540.0
2018-10-29 15:30:00,11.69,11.77,11.6,11.76,1166876.0,11.69,11.77,11.6,11.76,1166876.0
2018-10-30 09:30:00,11.78,11.95,11.73,11.94,234156.0,11.78,11.95,11.73,11.94,234156.0
2018-10-30 10:00:00,11.92,11.97,11.87,11.93,257928.0,11.92,11.97,11.87,11.93,257928.0
2018-10-30 10:30:00,11.94,11.99,11.88,11.93,203728.0,11.94,11.99,11.88,11.93,203728.0
2018-10-30 11:00:00,11.95,11.98,11.89,11.97,247676.0,11.95,11.98,11.89,11.97,247676.0
2018-10-30 11:30:00,11.97,12.11,11.96,12.08,335144.0,11.97,12.11,11.96,12.08,335144.0
2018-10-30 12:00:00,12.08,12.1,12.04,12.08,164436.0,12.08,12.1,12.04,12.08,164436.0
2018-10-30 12:30:00,12.07,12.1,11.97,11.97,242848.0,12.07,12.1,11.97,11.97,242848.0
2018-10-30 13:00:00,11.97,11.99,11.91,11.93,139644.0,11.97,11.99,11.91,11.93,139644.0
2018-10-30 13:30:00,11.92,11.97,11.86,11.97,191156.0,11.92,11.97,11.86,11.97,191156.0
2018-10-30 14:00:00,11.97,11.99,11.93,11.97,174236.0,11.97,11.99,11.93,11.97,174236.0
2018-10-30 14:30:00,11.97,12.08,11.95,12.07,179536.0,11.97,12.08,11.95,12.07,179536.0
2018-10-30 15:00:00,12.07,12.1,12.03,12.08,282712.0,12.07,12.1,12.03,12.08,282712.0
2018-10-30 15:30:00,12.09,12.14,12.05,12.12,726516.0,12.09,12.14,12.05,12.12,726516.0
2018-10-31 09:30:00,12.26,12.36,12.22,12.29,260028.0,12.26,12.36,12.22,12.29,260028.0
2018-10-31 10:00:00,12.3,12.32,12.23,12.29,340368.0,12.3,12.32,12.23,12.29,340368.0
2018-10-31 10:30:00,12.3,12.3,12.14,12.16,298108.0,12.3,12.3,12.14,12.16,298108.0
2018-10-31 11:00:00,12.16,12.23,12.12,12.22,187612.0,12.16,12.23,12.12,12.22,187612.0
2018-10-31 11:30:00,12.21,12.22,12.15,12.19,150192.0,12.21,12.22,12.15,12.19,150192.0
2018-10-31 12:00:00,12.21,12.23,12.15,12.2,127784.0,12.21,12.23,12.15,12.2,127784.0
2018-10-31 12:30:00,12.2,12.31,12.2,12.3,138644.0,12.2,12.31,12.2,12.3,138644.0
2018-10-31 13:00:00,12.3,12.33,12.25,12.28,202492.0,12.3,12.33,12.25,12.28,202492.0
2018-10-31 13:30:00,12.28,12.3,12.24,12.29,206244.0,12.28,12.3,12.24,12.29,206244.0
2018-10-31 14:00:00,12.28,12.31,12.25,12.27,259216.0,12.28,12.31,12.25,12.27,259216.0
2018-10-31 14:30:00,12.27,12.33,12.26,12.33,183780.0,12.27,12.33,12.26,12.33,183780.0
2018-10-31 15:00:00,12.32,12.35,12.27,12.29,305368.0,12.32,12.35,12.27,12.29,305368.0
2018-10-31 15:30:00,12.29,12.29,12.21,12.22,1322944.0,12.29,12.29,12.21,12.22,1322944.0
2018-11-01 09:30:00,12.28,12.28,12.22,12.23,286508.0,12.28,12.28,12.22,12.23,286508.0
2018-11-01 10:00:00,12.23,12.35,12.2,12.33,254300.0,12.23,12.35,12.2,12.33,254300.0
2018-11-01 10:30:00,12.34,12.44,12.34,12.41,158988.0,12.34,12.44,12.34,12.41,158988.0
2018-11-01 11:00:00,12.41,12.47,12.39,12.47,272976.0,12.41,12.47,12.39,12.47,272976.0
2018-11-01 11:30:00,12.48,12.5,12.39,12.39,338428.0,12.48,12.5,12.39,12.39,338428.0
2018-11-01 12:00:00,12.4,12.46,12.39,12.43,196324.0,12.4,12.46,12.39,12.43,196324.0
2018-11-01 12:30:00,12.43,12.49,12.42,12.49,164180.0,12.43,12.49,12.42,12.49,164180.0
2018-11-01 13:00:00,12.49,12.49,12.44,12.49,202848.0,12.49,12.49,12.44,12.49,202848.0
2018-11-01 13:30:00,12.49,12.49,12.44,12.46,171172.0,12.49,12.49,12.44,12.46,171172.0
2018-11-01 14:00:00,12.46,12.5,12.44,12.49,196996.0,12.46,12.5,12.44,12.49,196996.0
2018-11-01 14:30:00,12.49,12.53,12.45,12.53,251984.0,12.49,12.53,12.45,12.53,251984.0
2018-11-01 15:00:00,12.53,12.53,12.47,12.51,312092.0,12.53,12.53,12.47,12.51,312092.0
2018-11-01 15:30:00,12.51,12.56,12.49,12.54,871052.0,12.51,12.56,12.49,12.54,871052.0
2018-11-02 09:30:00,12.66,12.72,12.6,12.72,385732.0,12.66,12.72,12.6,12.72,385732.0
2018-11-02 10:00:00,12.72,12.74,12.62,12.65,153196.0,12.72,12.74,12.62,12.65,153196.0
2018-11-02 10:30:00,12.65,12.71,12.6,12.69,232228.0,12.65,12.71,12.6,12.69,232228.0
2018-11-02 11:00:00,12.69,12.7,12.61,12.63,223020.0,12.69,12.7,12.61,12.63,223020.0
2018-11-02 11:30:00,12.62,12.72,12.61,12.72,167140.0,12.62,12.72,12.61,12.72,167140.0
2018-11-02 12:00:00,12.72,12.73,12.66,12.7,256904.0,12.72,12.73,12.66,12.7,256904.0
2018-11-02 12:30:00,12.7,12.71,12.46,12.47,313196.0,12.7,12.71,12.46,12.47,313196.0
2018-11-02 13:00:00,12.47,12.59,12.47,12.57,106256.0,12.47,12.59,12.47,12.57,106256.0
2018-11-02 13:30:00,12.57,12.58,12.53,12.54,113708.0,12.57,12.58,12.53,12.54,113708.0
2018-11-02 14:00:00,12.54,12.63,12.51,12.63,268460.0,12.54,12.63,12.51,12.63,268460.0
2018-11-02 14:30:00,12.62,12.62,12.56,12.6,138520.0,12.62,12.62,12.56,12.6,138520.0
2018-11-02 15:00:00,12.6,12.61,12.55,12.56,278940.0,12.6,12.61,12.55,12.56,278940.0
2018-11-02 15:30:00,12.56,12.62,12.54,12.57,597932.0,12.56,12.62,12.54,12.57,597932.0
2018-11-05 09:30:00,12.58,12.58,12.42,12.43,221960.0,12.58,12.58,12.42,12.43,221960.0
2018-11-05 10:00:00,12.43,12.44,12.33,12.37,182648.0,12.43,12.44,12.33,12.37,182648.0
2018-11-05 10:30:00,12.37,12.55,12.37,12.55,179444.0,12.37,12.55,12.37,12.55,179444.0
2018-11-05 11:00:00,12.55,12.55,12.46,12.49,128776.0,12.55,12.55,12.46,12.49,128776.0
2018-11-05 11:30:00,12.49,12.56,12.47,12.56,430332.0,12.49,12.56,12.47,12.56,430332.0
2018-11-05 12:00:00,12.56,12.56,12.49,12.49,140032.0,12.56,12.56,12.49,12.49,140032.0
2018-11-05 12:30:00,12.49,12.5,12.45,12.47,97892.0,12.49,12.5,12.45,12.47,97892.0
2018-11-05 13:00:00,12.47,12.53,12.46,12.53,129068.0,12.47,12.53,12.46,12.53,129068.0
2018-11-05 13:30:00,12.53,12.54,12.5,12.5,138284.0,12.53,12.54,12.5,12.5,138284.0
2018-11-05 14:00:00,12.5,12.56,12.49,12.55,148580.0,12.5,12.56,12.49,12.55,148580.0
2018-11-05 14:30:00,12.55,12.6,12.55,12.6,143124.0,12.55,12.6,12.55,12.6,143124.0
2018-11-05 15:00:00,12.6,12.63,12.56,12.57,210232.0,12.6,12.63,12.56,12.57,210232.0
2018-11-05 15:30:00,12.58,12.61,12.56,12.59,385892.0,12.58,12.61,12.56,12.59,385892.0
2018-11-06 09:30:00,12.64,12.73,12.62,12.66,250904.0,12.64,12.73,12.62,12.66,250904.0
2018-11-06 10:00:00,12.67,12.76,12.63,12.74,163368.0,12.67,12.76,12.63,12.74,163368.0
2018-11-06 10:30:00,12.74,12.76,12.7,12.71,165492.0,12.74,12.76,12.7,12.71,165492.0
2018-11-06 11:00:00,12.71,12.71,12.62,12.64,149312.0,12.71,12.71,12.62,12.64,149312.0
2018-11-06 11:30:00,12.64,12.67,12.62,12.67,102084.0,12.64,12.67,12.62,12.67,102084.0
2018-11-06 12:00:00,12.66,12.67,12.62,12.62,163832.0,12.66,12.67,12.62,12.62,163832.0
2018-11-06 12:30:00,12.62,12.64,12.6,12.6,336368.0,12.62,12.64,12.6,12.6,336368.0
2018-11-06 13:00:00,12.6,12.63,12.6,12.62,98992.0,12.6,12.63,12.6,12.62,98992.0
2018-11-06 13:30:00,12.62,12.62,12.55,12.56,372348.0,12.62,12.62,12.55,12.56,372348.0
2018-11-06 14:00:00,12.56,12.56,12.48,12.49,249248.0,12.56,12.56,12.48,12.49,249248.0
2018-11-06 14:30:00,12.48,12.51,12.48,12.49,239128.0,12.48,12.51,12.48,12.49,239128.0
2018-11-06 15:00:00,12.49,12.55,12.47,12.53,407820.0,12.49,12.55,12.47,12.53,407820.0
2018-11-06 15:30:00,12.53,12.54,12.5,12.51,1007680.0,12.53,12.54,12.5,12.51,1007680.0
2018-11-07 09:30:00,12.62,12.62,12.45,12.48,311464.0,12.62,12.62,12.45,12.48,311464.0
2018-11-07 10:00:00,12.48,12.54,12.43,12.48,217180.0,12.48,12.54,12.43,12.48,217180.0
2018-11-07 10:30:00,12.48,12.63,12.47,12.62,250580.0,12.48,12.63,12.47,12.62,250580.0
2018-11-07 11:00:00,12.62,12.71,12.59,12.7,179768.0,12.62,12.71,12.59,12.7,179768.0
2018-11-07 11:30:00,12.7,12.74,12.68,12.69,282384.0,12.7,12.74,12.68,12.69,282384.0
2018-11-07 12:00:00,12.69,12.69,12.63,12.66,154036.0,12.69,12.69,12.63,12.66,154036.0
2018-11-07 12:30:00,12.66,12.66,12.61,12.63,331800.0,12.66,12.66,12.61,12.63,331800.0
2018-11-07 13:00:00,12.63,12.64,12.6,12.61,432184.0,12.63,12.64,12.6,12.61,432184.0
2018-11-07 13:30:00,12.61,12.61,12.56,12.57,97700.0,12.61,12.61,12.56,12.57,97700.0
2018-11-07 14:00:00,12.57,12.58,12.54,12.55,374384.0,12.57,12.58,12.54,12.55,374384.0
2018-11-07 14:30:00,12.55,12.61,12.52,12.56,959056.0,12.55,12.61,12.52,12.56,959056.0
2018-11-07 15:00:00,12.56,12.65,12.56,12.65,797908.0,12.56,12.65,12.56,12.65,797908.0
2018-11-07 15:30:00,12.65,12.71,12.64,12.7,619732.0,12.65,12.71,12.64,12.7,619732.0
2018-11-08 09:30:00,12.67,12.67,12.54,12.59,130160.0,12.67,12.67,12.54,12.59,130160.0
2018-11-08 10:00:00,12.61,12.65,12.58,12.65,213292.0,12.61,12.65,12.58,12.65,213292.0
2018-11-08 10:30:00,12.65,12.72,12.65,12.66,135356.0,12.65,12.72,12.65,12.66,135356.0
2018-11-08 11:00:00,12.67,12.7,12.63,12.65,94360.0,12.67,12.7,12.63,12.65,94360.0
2018-11-08 11:30:00,12.65,12.71,12.65,12.69,168944.0,12.65,12.71,12.65,12.69,168944.0
2018-11-08 12:00:00,12.69,12.74,12.68,12.69,103880.0,12.69,12.74,12.68,12.69,103880.0
2018-11-08 12:30:00,12.69,12.7,12.67,12.67,74412.0,12.69,12.7,12.67,12.67,74412.0
2018-11-08 13:00:00,12.67,12.68,12.62,12.63,189924.0,12.67,12.68,12.62,12.63,189924.0
2018-11-08 13:30:00,12.63,12.68,12.62,12.65,140412.0,12.63,12.68,12.62,12.65,140412.0
2018-11-08 14:00:00,12.65,12.66,12.6,12.62,433344.0,12.65,12.66,12.6,12.62,433344.0
2018-11-08 14:30:00,12.61,12.61,12.55,12.57,110412.0,12.61,12.61,12.55,12.57,110412.0
2018-11-08 15:00:00,12.57,12.61,12.56,12.59,214776.0,12.57,12.61,12.56,12.59,214776.0
2018-11-08 15:30:00,12.59,12.62,12.57,12.61,696880.0,12.59,12.62,12.57,12.61,696880.0
2018-11-09 09:30:00,12.55,12.61,12.54,12.58,107192.0,12.55,12.61,12.54,12.58,107192.0
2018-11-09 10:00:00,12.59,12.63,12.54,12.57,228392.0,12.59,12.63,12.54,12.57,228392.0
2018-11-09 10:30:00,12.58,12.65,12.53,12.58,476980.0,12.58,12.65,12.53,12.58,476980.0
2018-11-09 11:00:00,12.58,12.61,12.52,12.61,164608.0,12.58,12.61,12.52,12.61,164608.0
2018-11-09 11:30:00,12.62,12.63,12.56,12.58,198848.0,12.62,12.63,12.56,12.58,198848.0
2018-11-09 12:00:00,12.58,12.61,12.54,12.54,191264.0,12.58,12.61,12.54,12.54,191264.0
2018-11-09 12:30:00,12.54,12.59,12.53,12.55,237856.0,12.54,12.59,12.53,12.55,237856.0
2018-11-09 13:00:00,12.55,12.55,12.48,12.51,672048.0,12.55,12.55,12.48,12.51,672048.0
2018-11-09 13:30:00,12.51,12.51,12.43,12.44,299840.0,12.51,12.51,12.43,12.44,299840.0
2018-11-09 14:00:00,12.44,12.45,12.39,12.42,218788.0,12.44,12.45,12.39,12.42,218788.0
2018-11-09 14:30:00,12.42,12.54,12.42,12.52,418224.0,12.42,12.54,12.42,12.52,418224.0
2018-11-09 15:00:00,12.52,12.61,12.52,12.59,165696.0,12.52,12.61,12.52,12.59,165696.0
2018-11-09 15:30:00,12.6,12.61,12.56,12.57,749016.0,12.6,12.61,12.56,12.57,749016.0
2018-11-12 09:30:00,12.58,12.59,12.51,12.53,199364.0,12.58,12.59,12.51,12.53,199364.0
2018-11-12 10:00:00,12.52,12.53,12.44,12.52,402256.0,12.52,12.53,12.44,12.52,402256.0
2018-11-12 10:30:00,12.52,12.52,12.39,12.39,154776.0,12.52,12.52,12.39,12.39,154776.0
2018-11-12 11:00:00,12.38,12.4,12.34,12.38,187228.0,12.38,12.4,12.34,12.38,187228.0
2018-11-12 11:30:00,12.37,12.44,12.37,12.42,164016.0,12.37,12.44,12.37,12.42,164016.0
2018-11-12 12:00:00,12.43,12.49,12.43,12.43,311508.0,12.43,12.49,12.43,12.43,311508.0
2018-11-12 12:30:00,12.43,12.44,12.38,12.38,399456.0,12.43,12.44,12.38,12.38,399456.0
2018-11-12 13:00:00,12.38,12.4,12.35,12.36,157764.0,12.38,12.4,12.35,12.36,157764.0
2018-11-12 13:30:00,12.36,12.43,12.32,12.4,205856.0,12.36,12.43,12.32,12.4,205856.0
2018-11-12 14:00:00,12.39,12.45,12.38,12.41,145172.0,12.39,12.45,12.38,12.41,145172.0
2018-11-12 14:30:00,12.41,12.47,12.39,12.4,231152.0,12.41,12.47,12.39,12.4,231152.0
2018-11-12 15:00:00,12.4,12.42,12.35,12.39,234788.0,12.4,12.42,12.35,12.39,234788.0
2018-11-12 15:30:00,12.39,12.39,12.3,12.32,816936.0,12.39,12.39,12.3,12.32,816936.0
2018-11-13 09:30:00,12.32,12.5,12.25,12.25,368852.0,12.32,12.5,12.25,12.25,368852.0
2018-11-13 10:00:00,12.24,12.3,12.18,12.21,860580.0,12.24,12.3,12.18,12.21,860580.0
2018-11-13 10:30:00,12.21,12.28,12.18,12.2,855624.0,12.21,12.28,12.18,12.2,855624.0
2018-11-13 11:00:00,12.2,12.33,12.18,12.22,3028212.0,12.2,12.33,12.18,12.22,3028212.0
2018-11-13 11:30:00,12.22,12.22,12.09,12.18,2125776.0,12.22,12.22,12.09,12.18,2125776.0
2018-11-13 12:00:00,12.17,12.2,12.1,12.13,1422904.0,12.17,12.2,12.1,12.13,1422904.0
2018-11-13 12:30:00,12.13,12.16,12.11,12.13,1821180.0,12.13,12.16,12.11,12.13,1821180.0
2018-11-13 13:00:00,12.13,12.16,12.11,12.13,1037340.0,12.13,12.16,12.11,12.13,1037340.0
2018-11-13 13:30:00,12.13,12.24,12.12,12.21,1540120.0,12.13,12.24,12.12,12.21,1540120.0
2018-11-13 14:00:00,12.21,12.25,12.18,12.23,292228.0,12.21,12.25,12.18,12.23,292228.0
2018-11-13 14:30:00,12.23,12.25,12.18,12.22,230900.0,12.23,12.25,12.18,12.22,230900.0
2018-11-13 15:00:00,12.22,12.27,12.21,12.24,301664.0,12.22,12.27,12.21,12.24,301664.0
2018-11-13 15:30:00,12.23,12.26,12.19,12.21,1576552.0,12.23,12.26,12.19,12.21,1576552.0
2018-11-14 09:30:00,12.29,12.45,12.29,12.38,395304.0,12.29,12.45,12.29,12.38,395304.0
2018-11-14 10:00:00,12.38,12.39,12.29,12.31,296580.0,12.38,12.39,12.29,12.31,296580.0
2018-11-14 10:30:00,12.31,12.41,12.28,12.38,1070868.0,12.31,12.41,12.28,12.38,1070868.0
2018-11-14 11:00:00,12.37,12.46,12.37,12.41,357764.0,12.37,12.46,12.37,12.41,357764.0
2018-11-14 11:30:00,12.42,12.45,12.37,12.45,163768.0,12.42,12.45,12.37,12.45,163768.0
2018-11-14 12:00:00,12.45,12.6,12.45,12.58,799376.0,12.45,12.6,12.45,12.58,799376.0
2018-11-14 12:30:00,12.58,12.59,12.49,12.5,1084788.0,12.58,12.59,12.49,12.5,1084788.0
2018-11-14 13:00:00,12.49,12.52,12.45,12.47,349596.0,12.49,12.52,12.45,12.47,349596.0
2018-11-14 13:30:00,12.46,12.5,12.43,12.45,450580.0,12.46,12.5,12.43,12.45,450580.0
2018-11-14 14:00:00,12.44,12.5,12.38,12.45,240996.0,12.44,12.5,12.38,12.45,240996.0
2018-11-14 14:30:00,12.44,12.53,12.42,12.53,561792.0,12.44,12.53,12.42,12.53,561792.0
2018-11-14 15:00:00,12.53,12.56,12.52,12.53,264880.0,12.53,12.56,12.52,12.53,264880.0
2018-11-14 15:30:00,12.53,12.54,12.42,12.46,608752.0,12.53,12.54,12.42,12.46,608752.0
2018-11-15 09:30:00,12.41,12.47,12.3,12.33,208196.0,12.41,12.47,12.3,12.33,208196.0
2018-11-15 10:00:00,12.33,12.36,12.25,12.35,239740.0,12.33,12.36,12.25,12.35,239740.0
2018-11-15 10:30:00,12.35,12.44,12.29,12.42,307940.0,12.35,12.44,12.29,12.42,307940.0
2018-11-15 11:00:00,12.39,12.52,12.38,12.5,289936.0,12.39,12.52,12.38,12.5,289936.0
2018-11-15 11:30:00,12.51,12.55,12.49,12.52,260560.0,12.51,12.55,12.49,12.52,260560.0
2018-11-15 12:00:00,12.52,12.53,12.44,12.49,139504.0,12.52,12.53,12.44,12.49,139504.0
2018-11-15 12:30:00,12.49,12.51,12.46,12.46,116388.0,12.49,12.51,12.46,12.46,116388.0
2018-11-15 13:00:00,12.47,12.62,12.45,12.62,368960.0,12.47,12.62,12.45,12.62,368960.0
2018-11-15 13:30:00,12.62,12.65,12.59,12.64,343140.0,12.62,12.65,12.59,12.64,343140.0
2018-11-15 14:00:00,12.65,12.69,12.63,12.68,262108.0,12.65,12.69,12.63,12.68,262108.0
2018-11-15 14:30:00,12.68,12.71,12.63,12.63,217792.0,12.68,12.71,12.63,12.63,217792.0
2018-11-15 15:00:00,12.63,12.69,12.56,12.63,1042196.0,12.63,12.69,12.56,12.63,1042196.0
2018-11-15 15:30:00,12.63,12.71,12.63,12.7,982708.0,12.63,12.71,12.63,12.7,982708.0
2018-11-16 09:30:00,12.61,12.7,12.57,12.66,336060.0,12.61,12.7,12.57,12.66,336060.0
2018-11-16 10:00:00,12.65,12.67,12.58,12.6,273308.0,12.65,12.67,12.58,12.6,273308.0
2018-11-16 10:30:00,12.61,12.68,12.58,12.58,378060.0,12.61,12.68,12.58,12.58,378060.0
2018-11-16 11:00:00,12.58,12.67,12.57,12.65,433560.0,12.58,12.67,12.57,12.65,433560.0
2018-11-16 11:30:00,12.65,12.66,12.61,12.64,245244.0,12.65,12.66,12.61,12.64,245244.0
2018-11-16 12:00:00,12.64,12.68,12.61,12.65,256196.0,12.64,12.68,12.61,12.65,256196.0
2018-11-16 12:30:00,12.64,12.81,12.64,12.76,283780.0,12.64,12.81,12.64,12.76,283780.0
2018-11-16 13:00:00,12.76,12.76,12.66,12.67,153108.0,12.76,12.76,12.66,12.67,153108.0
2018-11-16 13:30:00,12.66,12.7,12.64,12.69,333720.0,12.66,12.7,12.64,12.69,333720.0
2018-11-16 14:00:00,12.7,12.73,12.67,12.72,150088.0,12.7,12.73,12.67,12.72,150088.0
2018-11-16 14:30:00,12.72,12.79,12.72,12.77,371088.0,12.72,12.79,12.72,12.77,371088.0
2018-11-16 15:00:00,12.78,12.78,12.74,12.74,339232.0,12.78,12.78,12.74,12.74,339232.0
2018-11-16 15:30:00,12.74,12.81,12.72,12.75,1279036.0,12.74,12.81,12.72,12.75,1279036.0
2018-11-19 09:30:00,12.75,12.75,12.51,12.55,227452.0,12.75,12.75,12.51,12.55,227452.0
2018-11-19 10:00:00,12.55,12.55,12.35,12.4,342632.0,12.55,12.55,12.35,12.4,342632.0
2018-11-19 10:30:00,12.39,12.4,12.33,12.37,342864.0,12.39,12.4,12.33,12.37,342864.0
2018-11-19 11:00:00,12.36,12.38,12.24,12.24,488792.0,12.36,12.38,12.24,12.24,488792.0
2018-11-19 11:30:00,12.24,12.24,12.12,12.15,517960.0,12.24,12.24,12.12,12.15,517960.0
2018-11-19 12:00:00,12.15,12.23,12.13,12.2,389588.0,12.15,12.23,12.13,12.2,389588.0
2018-11-19 12:30:00,12.2,12.27,12.17,12.22,318024.0,12.2,12.27,12.17,12.22,318024.0
2018-11-19 13:00:00,12.22,12.22,12.15,12.15,281160.0,12.22,12.22,12.15,12.15,281160.0
2018-11-19 13:30:00,12.15,12.25,12.13,12.2,393008.0,12.15,12.25,12.13,12.2,393008.0
2018-11-19 14:00:00,12.2,12.2,12.11,12.16,311528.0,12.2,12.2,12.11,12.16,311528.0
2018-11-19 14:30:00,12.15,12.21,12.12,12.2,348544.0,12.15,12.21,12.12,12.2,348544.0
2018-11-19 15:00:00,12.2,12.22,12.16,12.2,340988.0,12.2,12.22,12.16,12.2,340988.0
2018-11-19 15:30:00,12.2,12.21,12.1,12.14,794952.0,12.2,12.21,12.1,12.14,794952.0
2018-11-20 09:30:00,11.96,12.02,11.71,11.73,867040.0,11.96,12.02,11.71,11.73,867040.0
2018-11-20 10:00:00,11.73,11.94,11.72,11.94,661796.0,11.73,11.94,11.72,11.94,661796.0
2018-11-20 10:30:00,11.93,12.05,11.93,12.04,352288.0,11.93,12.05,11.93,12.04,352288.0
2018-11-20 11:00:00,12.04,12.07,11.95,11.96,186840.0,12.04,12.07,11.95,11.96,186840.0
2018-11-20 11:30:00,11.94,12.06,11.94,12.04,382384.0,11.94,12.06,11.94,12.04,382384.0
2018-11-20 12:00:00,12.05,12.1,11.97,11.99,266632.0,12.05,12.1,11.97,11.99,266632.0
2018-11-20 12:30:00,11.99,12.03,11.9,11.93,326296.0,11.99,12.03,11.9,11.93,326296.0
2018-11-20 13:00:00,11.93,11.97,11.88,11.92,336920.0,11.93,11.97,11.88,11.92,336920.0
2018-11-20 13:30:00,11.91,11.96,11.88,11.92,236892.0,11.91,11.96,11.88,11.92,236892.0
2018-11-20 14:00:00,11.92,11.97,11.88,11.92,222160.0,11.92,11.97,11.88,11.92,222160.0
2018-11-20 14:30:00,11.92,11.97,11.88,11.9,243844.0,11.92,11.97,11.88,11.9,243844.0
2018-11-20 15:00:00,11.9,11.93,11.84,11.9,432776.0,11.9,11.93,11.84,11.9,432776.0
2018-11-20 15:30:00,11.9,11.9,11.81,11.83,1450936.0,11.9,11.9,11.81,11.83,1450936.0
2018-11-21 09:30:00,12.51,12.51,12.05,12.31,1029092.0,12.51,12.51,12.05,12.31,1029092.0
2018-11-21 10:00:00,12.32,12.65,12.29,12.48,1037220.0,12.32,12.65,12.29,12.48,1037220.0
2018-11-21 10:30:00,12.47,12.53,12.31,12.34,606860.0,12.47,12.53,12.31,12.34,606860.0
2018-11-21 11:00:00,12.33,12.52,12.31,12.49,828860.0,12.33,12.52,12.31,12.49,828860.0
2018-11-21 11:30:00,12.48,12.55,12.42,12.43,437608.0,12.48,12.55,12.42,12.43,437608.0
2018-11-21 12:00:00,12.43,12.52,12.34,12.38,626784.0,12.43,12.52,12.34,12.38,626784.0
2018-11-21 12:30:00,12.38,12.5,12.37,12.47,939280.0,12.38,12.5,12.37,12.47,939280.0
2018-11-21 13:00:00,12.47,12.49,12.38,12.4,675240.0,12.47,12.49,12.38,12.4,675240.0
2018-11-21 13:30:00,12.38,12.49,12.38,12.45,581772.0,12.38,12.49,12.38,12.45,581772.0
2018-11-21 14:00:00,12.44,12.56,12.41,12.51,671944.0,12.44,12.56,12.41,12.51,671944.0
2018-11-21 14:30:00,12.51,12.54,12.48,12.52,404772.0,12.51,12.54,12.48,12.52,404772.0
2018-11-21 15:00:00,12.52,12.53,12.48,12.5,753096.0,12.52,12.53,12.48,12.5,753096.0
2018-11-21 15:30:00,12.5,12.53,12.45,12.53,1987672.0,12.5,12.53,12.45,12.53,1987672.0
2018-11-23 09:30:00,12.34,12.46,12.2,12.22,316356.0,12.34,12.46,12.2,12.22,316356.0
2018-11-23 10:00:00,12.22,12.25,12.16,12.19,195236.0,12.22,12.25,12.16,12.19,195236.0
2018-11-23 10:30:00,12.19,12.23,12.11,12.18,256920.0,12.19,12.23,12.11,12.18,256920.0
2018-11-23 11:00:00,12.18,12.25,12.18,12.19,287568.0,12.18,12.25,12.18,12.19,287568.0
2018-11-23 11:30:00,12.18,12.26,12.12,12.24,364744.0,12.18,12.26,12.12,12.24,364744.0
2018-11-23 12:00:00,12.24,12.26,12.18,12.21,395956.0,12.24,12.26,12.18,12.21,395956.0
2018-11-23 12:30:00,12.21,12.24,12.15,12.18,863044.0,12.21,12.24,12.15,12.18,863044.0
2018-11-26 09:30:00,12.33,12.53,12.32,12.53,542300.0,12.33,12.53,12.32,12.53,542300.0
2018-11-26 10:00:00,12.52,12.54,12.43,12.45,322592.0,12.52,12.54,12.43,12.45,322592.0
2018-11-26 10:30:00,12.45,12.48,12.38,12.44,552196.0,12.45,12.48,12.38,12.44,552196.0
2018-11-26 11:00:00,12.45,12.49,12.41,12.47,340900.0,12.45,12.49,12.41,12.47,340900.0
2018-11-26 11:30:00,12.47,12.49,12.39,12.49,407016.0,12.47,12.49,12.39,12.49,407016.0
2018-11-26 12:00:00,12.48,12.57,12.48,12.55,249800.0,12.48,12.57,12.48,12.55,249800.0
2018-11-26 12:30:00,12.55,12.55,12.48,12.53,192128.0,12.55,12.55,12.48,12.53,192128.0
2018-11-26 13:00:00,12.53,12.56,12.51,12.55,161752.0,12.53,12.56,12.51,12.55,161752.0
2018-11-26 13:30:00,12.54,12.6,12.54,12.6,111792.0,12.54,12.6,12.54,12.6,111792.0
2018-11-26 14:00:00,12.6,12.6,12.58,12.59,149504.0,12.6,12.6,12.58,12.59,149504.0
2018-11-26 14:30:00,12.59,12.62,12.54,12.56,232924.0,12.59,12.62,12.54,12.56,232924.0
2018-11-26 15:00:00,12.55,12.57,12.53,12.54,449840.0,12.55,12.57,12.53,12.54,449840.0
2018-11-26 15:30:00,12.54,12.58,12.54,12.55,789612.0,12.54,12.58,12.54,12.55,789612.0
2018-11-27 09:30:00,12.45,12.49,12.36,12.44,293820.0,12.45,12.49,12.36,12.44,293820.0
2018-11-27 10:00:00,12.44,12.5,12.41,12.46,600684.0,12.44,12.5,12.41,12.46,600684.0
2018-11-27 10:30:00,12.46,12.51,12.45,12.49,345976.0,12.46,12.51,12.45,12.49,345976.0
2018-11-27 11:00:00,12.48,12.54,12.47,12.51,228536.0,12.48,12.54,12.47,12.51,228536.0
2018-11-27 11:30:00,12.5,12.51,12.44,12.49,314528.0,12.5,12.51,12.44,12.49,314528.0
2018-11-27 12:00:00,12.49,12.55,12.48,12.49,304936.0,12.49,12.55,12.48,12.49,304936.0
2018-11-27 12:30:00,12.49,12.52,12.47,12.47,277548.0,12.49,12.52,12.47,12.47,277548.0
2018-11-27 13:00:00,12.49,12.52,12.43,12.45,286772.0,12.49,12.52,12.43,12.45,286772.0
2018-11-27 13:30:00,12.46,12.49,12.45,12.47,256892.0,12.46,12.49,12.45,12.47,256892.0
2018-11-27 14:00:00,12.47,12.54,12.46,12.5,404592.0,12.47,12.54,12.46,12.5,404592.0
2018-11-27 14:30:00,12.5,12.54,12.49,12.51,209132.0,12.5,12.54,12.49,12.51,209132.0
2018-11-27 15:00:00,12.51,12.51,12.47,12.47,297476.0,12.51,12.51,12.47,12.47,297476.0
2018-11-27 15:30:00,12.47,12.52,12.47,12.5,692948.0,12.47,12.52,12.47,12.5,692948.0
2018-11-28 09:30:00,12.53,12.65,12.47,12.63,251100.0,12.53,12.65,12.47,12.63,251100.0
2018-11-28 10:00:00,12.65,12.67,12.49,12.49,474808.0,12.65,12.67,12.49,12.49,474808.0
2018-11-28 10:30:00,12.49,12.56,12.46,12.54,320640.0,12.49,12.56,12.46,12.54,320640.0
2018-11-28 11:00:00,12.54,12.61,12.53,12.54,276944.0,12.54,12.61,12.53,12.54,276944.0
2018-11-28 11:30:00,12.55,12.61,12.52,12.59,295116.0,12.55,12.61,12.52,12.59,295116.0
2018-11-28 12:00:00,12.59,12.76,12.59,12.76,308116.0,12.59,12.76,12.59,12.76,308116.0
2018-11-28 12:30:00,12.76,12.76,12.69,12.71,214836.0,12.76,12.76,12.69,12.71,214836.0
2018-11-28 13:00:00,12.71,12.72,12.68,12.72,172136.0,12.71,12.72,12.68,12.72,172136.0
2018-11-28 13:30:00,12.72,12.78,12.72,12.77,181700.0,12.72,12.78,12.72,12.77,181700.0
2018-11-28 14:00:00,12.77,12.81,12.77,12.8,276396.0,12.77,12.81,12.77,12.8,276396.0
2018-11-28 14:30:00,12.8,12.85,12.79,12.82,411628.0,12.8,12.85,12.79,12.82,411628.0
2018-11-28 15:00:00,12.81,12.9,12.78,12.89,306672.0,12.81,12.9,12.78,12.89,306672.0
2018-11-28 15:30:00,12.89,12.94,12.87,12.94,784960.0,12.89,12.94,12.87,12.94,784960.0
2018-11-29 09:30:00,12.91,12.96,12.78,12.9,195416.0,12.91,12.96,12.78,12.9,195416.0
2018-11-29 10:00:00,12.9,12.91,12.83,12.84,483928.0,12.9,12.91,12.83,12.84,483928.0
2018-11-29 10:30:00,12.84,12.9,12.79,12.84,157264.0,12.84,12.9,12.79,12.84,157264.0
2018-11-29 11:00:00,12.84,12.92,12.82,12.88,194712.0,12.84,12.92,12.82,12.88,194712.0
2018-11-29 11:30:00,12.87,12.92,12.87,12.92,260164.0,12.87,12.92,12.87,12.92,260164.0
2018-11-29 12:00:00,12.92,12.92,12.87,12.92,127000.0,12.92,12.92,12.87,12.92,127000.0
2018-11-29 12:30:00,12.92,12.94,12.9,12.92,108520.0,12.92,12.94,12.9,12.92,108520.0
2018-11-29 13:00:00,12.91,12.92,12.87,12.87,111164.0,12.91,12.92,12.87,12.87,111164.0
2018-11-29 13:30:00,12.87,12.91,12.84,12.9,139592.0,12.87,12.91,12.84,12.9,139592.0
2018-11-29 14:00:00,12.9,12.97,12.9,12.97,167768.0,12.9,12.97,12.9,12.97,167768.0
2018-11-29 14:30:00,12.97,13.01,12.91,13.0,717460.0,12.97,13.01,12.91,13.0,717460.0
2018-11-29 15:00:00,13.01,13.01,12.95,12.96,284892.0,13.01,13.01,12.95,12.96,284892.0
2018-11-29 15:30:00,12.96,12.97,12.92,12.93,864060.0,12.96,12.97,12.92,12.93,864060.0
2018-11-30 09:30:00,12.93,13.05,12.83,12.92,178960.0,12.93,13.05,12.83,12.92,178960.0
2018-11-30 10:00:00,12.92,12.94,12.85,12.86,212624.0,12.92,12.94,12.85,12.86,212624.0
2018-11-30 10:30:00,12.86,12.93,12.86,12.87,164596.0,12.86,12.93,12.86,12.87,164596.0
2018-11-30 11:00:00,12.86,12.94,12.86,12.92,393412.0,12.86,12.94,12.86,12.92,393412.0
2018-11-30 11:30:00,12.92,12.99,12.89,12.99,439832.0,12.92,12.99,12.89,12.99,439832.0
2018-11-30 12:00:00,12.99,12.99,12.89,12.91,229780.0,12.99,12.99,12.89,12.91,229780.0
2018-11-30 12:30:00,12.91,12.93,12.87,12.88,173212.0,12.91,12.93,12.87,12.88,173212.0
2018-11-30 13:00:00,12.88,12.91,12.86,12.89,189784.0,12.88,12.91,12.86,12.89,189784.0
2018-11-30 13:30:00,12.89,12.95,12.88,12.95,174560.0,12.89,12.95,12.88,12.95,174560.0
2018-11-30 14:00:00,12.95,12.98,12.91,12.95,565548.0,12.95,12.98,12.91,12.95,565548.0
2018-11-30 14:30:00,12.95,12.99,12.86,12.87,619520.0,12.95,12.99,12.86,12.87,619520.0
2018-11-30 15:00:00,12.87,12.88,12.83,12.84,645532.0,12.87,12.88,12.83,12.84,645532.0
2018-11-30 15:30:00,12.83,12.85,12.74,12.79,1876688.0,12.83,12.85,12.74,12.79,1876688.0
2018-12-03 09:30:00,12.99,13.05,12.9,12.91,275292.0,12.99,13.05,12.9,12.91,275292.0
2018-12-03 10:00:00,12.92,13.02,12.92,12.98,700688.0,12.92,13.02,12.92,12.98,700688.0
2018-12-03 10:30:00,12.99,12.99,12.86,12.87,259356.0,12.99,12.99,12.86,12.87,259356.0
2018-12-03 11:00:00,12.87,12.87,12.81,12.82,229648.0,12.87,12.87,12.81,12.82,229648.0
2018-12-03 11:30:00,12.82,12.85,12.7,12.7,659348.0,12.82,12.85,12.7,12.7,659348.0
2018-12-03 12:00:00,12.7,12.8,12.7,12.73,959004.0,12.7,12.8,12.7,12.73,959004.0
2018-12-03 12:30:00,12.72,12.74,12.65,12.65,640880.0,12.72,12.74,12.65,12.65,640880.0
2018-12-03 13:00:00,12.65,12.7,12.61,12.65,629724.0,12.65,12.7,12.61,12.65,629724.0
2018-12-03 13:30:00,12.65,12.69,12.65,12.66,282844.0,12.65,12.69,12.65,12.66,282844.0
2018-12-03 14:00:00,12.67,12.68,12.59,12.62,1875164.0,12.67,12.68,12.59,12.62,1875164.0
2018-12-03 14:30:00,12.62,12.68,12.58,12.65,1103700.0,12.62,12.68,12.58,12.65,1103700.0
2018-12-03 15:00:00,12.65,12.68,12.61,12.68,678420.0,12.65,12.68,12.61,12.68,678420.0
2018-12-03 15:30:00,12.68,12.69,12.63,12.69,1350592.0,12.68,12.69,12.63,12.69,1350592.0
2018-12-04 09:30:00,12.69,12.77,12.58,12.63,255268.0,12.69,12.77,12.58,12.63,255268.0
2018-12-04 10:00:00,12.62,12.63,12.52,12.53,189248.0,12.62,12.63,12.52,12.53,189248.0
2018-12-04 10:30:00,12.53,12.54,12.46,12.53,541524.0,12.53,12.54,12.46,12.53,541524.0
2018-12-04 11:00:00,12.51,12.6,12.51,12.57,329044.0,12.51,12.6,12.51,12.57,329044.0
2018-12-04 11:30:00,12.56,12.72,12.56,12.66,1452632.0,12.56,12.72,12.56,12.66,1452632.0
2018-12-04 12:00:00,12.65,12.66,12.47,12.47,203752.0,12.65,12.66,12.47,12.47,203752.0
2018-12-04 12:30:00,12.46,12.49,12.42,12.47,140484.0,12.46,12.49,12.42,12.47,140484.0
2018-12-04 13:00:00,12.46,12.46,12.37,12.39,151480.0,12.46,12.46,12.37,12.39,151480.0
2018-12-04 13:30:00,12.38,12.43,12.33,12.42,123476.0,12.38,12.43,12.33,12.42,123476.0
2018-12-04 14:00:00,12.42,12.47,12.39,12.4,133072.0,12.42,12.47,12.39,12.4,133072.0
2018-12-04 14:30:00,12.41,12.49,12.41,12.42,162012.0,12.41,12.49,12.41,12.42,162012.0
2018-12-04 15:00:00,12.41,12.45,12.34,12.35,386316.0,12.41,12.45,12.34,12.35,386316.0
2018-12-04 15:30:00,12.35,12.38,12.26,12.33,1192188.0,12.35,12.38,12.26,12.33,1192188.0
2018-12-06 09:30:00,12.13,12.29,12.02,12.09,756016.0,12.13,12.29,12.02,12.09,756016.0
2018-12-06 10:00:00,12.09,12.24,12.09,12.22,180860.0,12.09,12.24,12.09,12.22,180860.0
2018-12-06 10:30:00,12.22,12.22,12.05,12.07,168380.0,12.22,12.22,12.05,12.07,168380.0
2018-12-06 11:00:00,12.08,12.08,11.92,11.93,202992.0,12.08,12.08,11.92,11.93,202992.0
2018-12-06 11:30:00,11.93,12.07,11.93,12.06,223436.0,11.93,12.07,11.93,12.06,223436.0
2018-12-06 12:00:00,12.06,12.16,12.03,12.16,232900.0,12.06,12.16,12.03,12.16,232900.0
2018-12-06 12:30:00,12.15,12.17,12.11,12.15,212352.0,12.15,12.17,12.11,12.15,212352.0
2018-12-06 13:00:00,12.15,12.15,12.03,12.05,151132.0,12.15,12.15,12.03,12.05,151132.0
2018-12-06 13:30:00,12.05,12.15,12.03,12.15,279904.0,12.05,12.15,12.03,12.15,279904.0
2018-12-06 14:00:00,12.15,12.19,12.07,12.13,226224.0,12.15,12.19,12.07,12.13,226224.0
2018-12-06 14:30:00,12.14,12.17,12.07,12.16,350468.0,12.14,12.17,12.07,12.16,350468.0
2018-12-06 15:00:00,12.16,12.2,12.15,12.19,324636.0,12.16,12.2,12.15,12.19,324636.0
2018-12-06 15:30:00,12.2,12.31,12.2,12.26,1449604.0,12.2,12.31,12.2,12.26,1449604.0
2018-12-07 09:30:00,12.2,12.4,12.2,12.33,192844.0,12.2,12.4,12.2,12.33,192844.0
2018-12-07 10:00:00,12.32,12.34,12.1,12.16,187372.0,12.32,12.34,12.1,12.16,187372.0
2018-12-07 10:30:00,12.15,12.17,12.05,12.09,252316.0,12.15,12.17,12.05,12.09,252316.0
2018-12-07 11:00:00,12.09,12.11,11.97,12.02,216920.0,12.09,12.11,11.97,12.02,216920.0
2018-12-07 11:30:00,12.01,12.04,11.93,11.93,310972.0,12.01,12.04,11.93,11.93,310972.0
2018-12-07 12:00:00,11.93,12.0,11.93,11.98,163732.0,11.93,12.0,11.93,11.98,163732.0
2018-12-07 12:30:00,11.97,11.97,11.88,11.96,177400.0,11.97,11.97,11.88,11.96,177400.0
2018-12-07 13:00:00,11.96,11.99,11.87,11.9,314908.0,11.96,11.99,11.87,11.9,314908.0
2018-12-07 13:30:00,11.9,11.91,11.82,11.82,188844.0,11.9,11.91,11.82,11.82,188844.0
2018-12-07 14:00:00,11.82,11.9,11.78,11.86,253064.0,11.82,11.9,11.78,11.86,253064.0
2018-12-07 14:30:00,11.86,11.87,11.76,11.76,181492.0,11.86,11.87,11.76,11.76,181492.0
2018-12-07 15:00:00,11.76,11.8,11.74,11.77,307868.0,11.76,11.8,11.74,11.77,307868.0
2018-12-07 15:30:00,11.77,11.88,11.77,11.83,738484.0,11.77,11.88,11.77,11.83,738484.0
2018-12-10 09:30:00,11.77,11.97,11.77,11.93,749572.0,11.77,11.97,11.77,11.93,749572.0
2018-12-10 10:00:00,11.91,11.99,11.89,11.92,240544.0,11.91,11.99,11.89,11.92,240544.0
2018-12-10 10:30:00,11.93,11.99,11.89,11.94,377856.0,11.93,11.99,11.89,11.94,377856.0
2018-12-10 11:00:00,11.94,12.01,11.86,12.01,1305904.0,11.94,12.01,11.86,12.01,1305904.0
2018-12-10 11:30:00,12.01,12.09,11.98,12.02,421680.0,12.01,12.09,11.98,12.02,421680.0
2018-12-10 12:00:00,12.01,12.13,12.01,12.1,483784.0,12.01,12.13,12.01,12.1,483784.0
2018-12-10 12:30:00,12.1,12.17,12.09,12.09,317040.0,12.1,12.17,12.09,12.09,317040.0
2018-12-10 13:00:00,12.1,12.11,12.04,12.05,398376.0,12.1,12.11,12.04,12.05,398376.0
2018-12-10 13:30:00,12.05,12.15,12.05,12.06,422720.0,12.05,12.15,12.05,12.06,422720.0
2018-12-10 14:00:00,12.06,12.08,11.99,12.04,936920.0,12.06,12.08,11.99,12.04,936920.0
2018-12-10 14:30:00,12.04,12.13,12.01,12.01,645116.0,12.04,12.13,12.01,12.01,645116.0
2018-12-10 15:00:00,12.01,12.07,12.01,12.06,751648.0,12.01,12.07,12.01,12.06,751648.0
2018-12-10 15:30:00,12.07,12.16,12.07,12.09,1195824.0,12.07,12.16,12.07,12.09,1195824.0
2018-12-11 09:30:00,12.25,12.3,12.16,12.28,265800.0,12.25,12.3,12.16,12.28,265800.0
2018-12-11 10:00:00,12.26,12.3,12.22,12.29,299172.0,12.26,12.3,12.22,12.29,299172.0
2018-12-11 10:30:00,12.3,12.31,12.17,12.21,351592.0,12.3,12.31,12.17,12.21,351592.0
2018-12-11 11:00:00,12.21,12.23,12.16,12.19,478920.0,12.21,12.23,12.16,12.19,478920.0
2018-12-11 11:30:00,12.19,12.27,12.16,12.24,406472.0,12.19,12.27,12.16,12.24,406472.0
2018-12-11 12:00:00,12.22,12.23,12.1,12.13,422504.0,12.22,12.23,12.1,12.13,422504.0
2018-12-11 12:30:00,12.12,12.21,12.12,12.18,292068.0,12.12,12.21,12.12,12.18,292068.0
2018-12-11 13:00:00,12.18,12.23,12.14,12.2,391964.0,12.18,12.23,12.14,12.2,391964.0
2018-12-11 13:30:00,12.19,12.19,12.11,12.13,352328.0,12.19,12.19,12.11,12.13,352328.0
2018-12-11 14:00:00,12.13,12.24,12.12,12.22,388888.0,12.13,12.24,12.12,12.22,388888.0
2018-12-11 14:30:00,12.23,12.29,12.22,12.26,459260.0,12.23,12.29,12.22,12.26,459260.0
2018-12-11 15:00:00,12.26,12.28,12.22,12.22,686888.0,12.26,12.28,12.22,12.22,686888.0
2018-12-11 15:30:00,12.22,12.28,12.11,12.14,1329772.0,12.22,12.28,12.11,12.14,1329772.0
2018-12-12 09:30:00,12.3,12.45,12.24,12.34,258984.0,12.3,12.45,12.24,12.34,258984.0
2018-12-12 10:00:00,12.34,12.45,12.32,12.39,208512.0,12.34,12.45,12.32,12.39,208512.0
2018-12-12 10:30:00,12.39,12.47,12.38,12.45,205768.0,12.39,12.47,12.38,12.45,205768.0
2018-12-12 11:00:00,12.45,12.45,12.36,12.37,163444.0,12.45,12.45,12.36,12.37,163444.0
2018-12-12 11:30:00,12.37,12.43,12.34,12.43,252928.0,12.37,12.43,12.34,12.43,252928.0
2018-12-12 12:00:00,12.43,12.46,12.4,12.45,284516.0,12.43,12.46,12.4,12.45,284516.0
2018-12-12 12:30:00,12.46,12.52,12.42,12.51,208252.0,12.46,12.52,12.42,12.51,208252.0
2018-12-12 13:00:00,12.51,12.54,12.47,12.5,177244.0,12.51,12.54,12.47,12.5,177244.0
2018-12-12 13:30:00,12.5,12.5,12.45,12.47,203428.0,12.5,12.5,12.45,12.47,203428.0
2018-12-12 14:00:00,12.47,12.47,12.39,12.39,233724.0,12.47,12.47,12.39,12.39,233724.0
2018-12-12 14:30:00,12.39,12.43,12.38,12.42,354956.0,12.39,12.43,12.38,12.42,354956.0
2018-12-12 15:00:00,12.41,12.43,12.37,12.37,442312.0,12.41,12.43,12.37,12.37,442312.0
2018-12-12 15:30:00,12.37,12.43,12.3,12.32,872524.0,12.37,12.43,12.3,12.32,872524.0
2018-12-13 09:30:00,12.34,12.4,12.28,12.32,172924.0,12.34,12.4,12.28,12.32,172924.0
2018-12-13 10:00:00,12.33,12.39,12.33,12.34,150180.0,12.33,12.39,12.33,12.34,150180.0
2018-12-13 10:30:00,12.33,12.36,12.3,12.32,228184.0,12.33,12.36,12.3,12.32,228184.0
2018-12-13 11:00:00,12.33,12.37,12.28,12.37,206236.0,12.33,12.37,12.28,12.37,206236.0
2018-12-13 11:30:00,12.36,12.43,12.34,12.34,320056.0,12.36,12.43,12.34,12.34,320056.0
2018-12-13 12:00:00,12.34,12.34,12.26,12.26,320836.0,12.34,12.34,12.26,12.26,320836.0
2018-12-13 12:30:00,12.26,12.3,12.25,12.26,207756.0,12.26,12.3,12.25,12.26,207756.0
2018-12-13 13:00:00,12.25,12.28,12.24,12.28,154460.0,12.25,12.28,12.24,12.28,154460.0
2018-12-13 13:30:00,12.28,12.34,12.27,12.28,160156.0,12.28,12.34,12.27,12.28,160156.0
2018-12-13 14:00:00,12.28,12.3,12.26,12.3,391848.0,12.28,12.3,12.26,12.3,391848.0
2018-12-13 14:30:00,12.3,12.33,12.28,12.32,304768.0,12.3,12.33,12.28,12.32,304768.0
2018-12-13 15:00:00,12.32,12.35,12.3,12.34,322764.0,12.32,12.35,12.3,12.34,322764.0
2018-12-13 15:30:00,12.34,12.39,12.32,12.35,1101344.0,12.34,12.39,12.32,12.35,1101344.0
2018-12-14 09:30:00,12.22,12.34,12.21,12.34,327020.0,12.22,12.34,12.21,12.34,327020.0
2018-12-14 10:00:00,12.34,12.35,12.26,12.28,268932.0,12.34,12.35,12.26,12.28,268932.0
2018-12-14 10:30:00,12.28,12.32,12.25,12.28,247024.0,12.28,12.32,12.25,12.28,247024.0
2018-12-14 11:00:00,12.28,12.32,12.24,12.28,403440.0,12.28,12.32,12.24,12.28,403440.0
2018-12-14 11:30:00,12.28,12.3,12.16,12.17,293524.0,12.28,12.3,12.16,12.17,293524.0
2018-12-14 12:00:00,12.18,12.23,12.17,12.21,374188.0,12.18,12.23,12.17,12.21,374188.0
2018-12-14 12:30:00,12.21,12.22,12.16,12.17,326020.0,12.21,12.22,12.16,12.17,326020.0
2018-12-14 13:00:00,12.17,12.2,12.12,12.14,875592.0,12.17,12.2,12.12,12.14,875592.0
2018-12-14 13:30:00,12.14,12.17,12.11,12.15,341248.0,12.14,12.17,12.11,12.15,341248.0
2018-12-14 14:00:00,12.15,12.19,12.1,12.16,456024.0,12.15,12.19,12.1,12.16,456024.0
2018-12-14 14:30:00,12.16,12.17,12.07,12.07,640280.0,12.16,12.17,12.07,12.07,640280.0
2018-12-14 15:00:00,12.07,12.12,12.06,12.09,591184.0,12.07,12.12,12.06,12.09,591184.0
2018-12-14 15:30:00,12.09,12.1,11.98,12.01,2017432.0,12.09,12.1,11.98,12.01,2017432.0
2018-12-17 09:30:00,12.0,12.0,11.76,11.84,203324.0,12.0,12.0,11.76,11.84,203324.0
2018-12-17 10:00:00,11.84,11.93,11.8,11.9,290108.0,11.84,11.93,11.8,11.9,290108.0
2018-12-17 10:30:00,11.92,12.08,11.88,12.07,303460.0,11.92,12.08,11.88,12.07,303460.0
2018-12-17 11:00:00,12.07,12.13,12.06,12.08,360156.0,12.07,12.13,12.06,12.08,360156.0
2018-12-17 11:30:00,12.1,12.11,12.06,12.11,362432.0,12.1,12.11,12.06,12.11,362432.0
2018-12-17 12:00:00,12.1,12.13,12.04,12.05,323600.0,12.1,12.13,12.04,12.05,323600.0
2018-12-17 12:30:00,12.05,12.05,11.93,11.93,360024.0,12.05,12.05,11.93,11.93,360024.0
2018-12-17 13:00:00,11.93,11.99,11.92,11.97,482244.0,11.93,11.99,11.92,11.97,482244.0
2018-12-17 13:30:00,11.97,11.99,11.87,11.89,478932.0,11.97,11.99,11.87,11.89,478932.0
2018-12-17 14:00:00,11.88,11.9,11.84,11.84,543028.0,11.88,11.9,11.84,11.84,543028.0
2018-12-17 14:30:00,11.84,11.91,11.81,11.83,599960.0,11.84,11.91,11.81,11.83,599960.0
2018-12-17 15:00:00,11.83,11.86,11.79,11.8,610436.0,11.83,11.86,11.79,11.8,610436.0
2018-12-17 15:30:00,11.81,11.81,11.72,11.8,1313280.0,11.81,11.81,11.72,11.8,1313280.0
2018-12-18 09:30:00,11.88,11.93,11.79,11.81,423660.0,11.88,11.93,11.79,11.81,423660.0
2018-12-18 10:00:00,11.81,11.85,11.72,11.74,315916.0,11.81,11.85,11.72,11.74,315916.0
2018-12-18 10:30:00,11.74,11.75,11.65,11.71,786220.0,11.74,11.75,11.65,11.71,786220.0
2018-12-18 11:00:00,11.71,11.74,11.63,11.66,554204.0,11.71,11.74,11.63,11.66,554204.0
2018-12-18 11:30:00,11.67,11.73,11.67,11.69,458624.0,11.67,11.73,11.67,11.69,458624.0
2018-12-18 12:00:00,11.69,11.74,11.67,11.67,718144.0,11.69,11.74,11.67,11.67,718144.0
2018-12-18 12:30:00,11.67,11.73,11.67,11.71,539368.0,11.67,11.73,11.67,11.71,539368.0
2018-12-18 13:00:00,11.71,11.72,11.68,11.7,504856.0,11.71,11.72,11.68,11.7,504856.0
2018-12-18 13:30:00,11.69,11.7,11.65,11.68,366532.0,11.69,11.7,11.65,11.68,366532.0
2018-12-18 14:00:00,11.68,11.72,11.67,11.7,471580.0,11.68,11.72,11.67,11.7,471580.0
2018-12-18 14:30:00,11.7,11.7,11.56,11.58,559112.0,11.7,11.7,11.56,11.58,559112.0
2018-12-18 15:00:00,11.57,11.65,11.55,11.65,989728.0,11.57,11.65,11.55,11.65,989728.0
2018-12-18 15:30:00,11.65,11.81,11.65,11.74,1542404.0,11.65,11.81,11.65,11.74,1542404.0
2018-12-19 09:30:00,11.8,12.0,11.74,11.97,378552.0,11.8,12.0,11.74,11.97,378552.0
2018-12-19 10:00:00,11.97,12.11,11.96,12.1,582732.0,11.97,12.11,11.96,12.1,582732.0
2018-12-19 10:30:00,12.11,12.12,12.04,12.07,323504.0,12.11,12.12,12.04,12.07,323504.0
2018-12-19 11:00:00,12.07,12.07,12.01,12.03,294548.0,12.07,12.07,12.01,12.03,294548.0
2018-12-19 11:30:00,12.03,12.08,11.97,12.08,297792.0,12.03,12.08,11.97,12.08,297792.0
2018-12-19 12:00:00,12.08,12.14,12.05,12.1,302728.0,12.08,12.14,12.05,12.1,302728.0
2018-12-19 12:30:00,12.1,12.13,12.08,12.09,188276.0,12.1,12.13,12.08,12.09,188276.0
2018-12-19 13:00:00,12.09,12.13,12.07,12.1,343948.0,12.09,12.13,12.07,12.1,343948.0
2018-12-19 13:30:00,12.1,12.18,12.07,12.18,376108.0,12.1,12.18,12.07,12.18,376108.0
2018-12-19 14:00:00,12.18,12.18,11.88,11.99,535340.0,12.18,12.18,11.88,11.99,535340.0
2018-12-19 14:30:00,12.0,12.06,11.79,11.83,629336.0,12.0,12.06,11.79,11.83,629336.0
2018-12-19 15:00:00,11.82,11.83,11.7,11.75,656028.0,11.82,11.83,11.7,11.75,656028.0
2018-12-19 15:30:00,11.75,11.82,11.72,11.76,1297884.0,11.75,11.82,11.72,11.76,1297884.0
2018-12-20 09:30:00,11.67,11.86,11.63,11.83,639732.0,11.67,11.86,11.63,11.83,639732.0
2018-12-20 10:00:00,11.83,11.87,11.79,11.85,459764.0,11.83,11.87,11.79,11.85,459764.0
2018-12-20 10:30:00,11.85,11.89,11.81,11.85,588248.0,11.85,11.89,11.81,11.85,588248.0
2018-12-20 11:00:00,11.84,11.86,11.72,11.76,866512.0,11.84,11.86,11.72,11.76,866512.0
2018-12-20 11:30:00,11.76,11.84,11.7,11.78,940536.0,11.76,11.84,11.7,11.78,940536.0
2018-12-20 12:00:00,11.78,11.87,11.75,11.86,511812.0,11.78,11.87,11.75,11.86,511812.0
2018-12-20 12:30:00,11.85,11.87,11.78,11.82,443564.0,11.85,11.87,11.78,11.82,443564.0
2018-12-20 13:00:00,11.82,11.83,11.75,11.79,385576.0,11.82,11.83,11.75,11.79,385576.0
2018-12-20 13:30:00,11.79,11.81,11.74,11.78,463476.0,11.79,11.81,11.74,11.78,463476.0
2018-12-20 14:00:00,11.78,11.8,11.65,11.78,1552584.0,11.78,11.8,11.65,11.78,1552584.0
2018-12-20 14:30:00,11.78,11.82,11.72,11.74,1235936.0,11.78,11.82,11.72,11.74,1235936.0
2018-12-20 15:00:00,11.75,11.84,11.67,11.78,757336.0,11.75,11.84,11.67,11.78,757336.0
2018-12-20 15:30:00,11.78,11.79,11.62,11.72,2190104.0,11.78,11.79,11.62,11.72,2190104.0
2018-12-21 09:30:00,11.77,11.95,11.61,11.72,1644308.0,11.77,11.95,11.61,11.72,1644308.0
2018-12-21 10:00:00,11.73,11.84,11.65,11.74,583924.0,11.73,11.84,11.65,11.74,583924.0
2018-12-21 10:30:00,11.75,11.76,11.62,11.66,522592.0,11.75,11.76,11.62,11.66,522592.0
2018-12-21 11:00:00,11.65,11.66,11.54,11.65,452496.0,11.65,11.66,11.54,11.65,452496.0
2018-12-21 11:30:00,11.66,11.69,11.6,11.62,665032.0,11.66,11.69,11.6,11.62,665032.0
2018-12-21 12:00:00,11.62,11.62,11.55,11.55,563880.0,11.62,11.62,11.55,11.55,563880.0
2018-12-21 12:30:00,11.55,11.58,11.47,11.49,418716.0,11.55,11.58,11.47,11.49,418716.0
2018-12-21 13:00:00,11.49,11.54,11.47,11.51,227560.0,11.49,11.54,11.47,11.51,227560.0
2018-12-21 13:30:00,11.51,11.59,11.5,11.56,340244.0,11.51,11.59,11.5,11.56,340244.0
2018-12-21 14:00:00,11.55,11.58,11.5,11.54,269612.0,11.55,11.58,11.5,11.54,269612.0
2018-12-21 14:30:00,11.54,11.6,11.54,11.56,304280.0,11.54,11.6,11.54,11.56,304280.0
2018-12-21 15:00:00,11.56,11.58,11.49,11.49,447748.0,11.56,11.58,11.49,11.49,447748.0
2018-12-21 15:30:00,11.48,11.52,11.44,11.48,1600796.0,11.48,11.52,11.44,11.48,1600796.0
2018-12-24 09:30:00,11.42,11.61,11.16,11.23,412744.0,11.42,11.61,11.16,11.23,412744.0
2018-12-24 10:00:00,11.24,11.27,11.15,11.24,322464.0,11.24,11.27,11.15,11.24,322464.0
2018-12-24 10:30:00,11.24,11.37,11.22,11.34,445764.0,11.24,11.37,11.22,11.34,445764.0
2018-12-24 11:00:00,11.35,11.36,11.24,11.27,424296.0,11.35,11.36,11.24,11.27,424296.0
2018-12-24 11:30:00,11.27,11.36,11.26,11.34,572904.0,11.27,11.36,11.26,11.34,572904.0
2018-12-24 12:00:00,11.34,11.4,11.3,11.35,464864.0,11.34,11.4,11.3,11.35,464864.0
2018-12-24 12:30:00,11.36,11.41,11.23,11.24,950248.0,11.36,11.41,11.23,11.24,950248.0
2018-12-26 09:30:00,11.3,11.44,11.3,11.41,252020.0,11.3,11.44,11.3,11.41,252020.0
2018-12-26 10:00:00,11.41,11.45,11.33,11.42,588444.0,11.41,11.45,11.33,11.42,588444.0
2018-12-26 10:30:00,11.42,11.44,11.3,11.33,359300.0,11.42,11.44,11.3,11.33,359300.0
2018-12-26 11:00:00,11.33,11.4,11.31,11.39,324988.0,11.33,11.4,11.31,11.39,324988.0
2018-12-26 11:30:00,11.39,11.51,11.38,11.51,262496.0,11.39,11.51,11.38,11.51,262496.0
2018-12-26 12:00:00,11.51,11.59,11.5,11.55,293076.0,11.51,11.59,11.5,11.55,293076.0
2018-12-26 12:30:00,11.55,11.64,11.54,11.6,224480.0,11.55,11.64,11.54,11.6,224480.0
2018-12-26 13:00:00,11.61,11.61,11.51,11.54,283180.0,11.61,11.61,11.51,11.54,283180.0
2018-12-26 13:30:00,11.55,11.65,11.55,11.65,205108.0,11.55,11.65,11.55,11.65,205108.0
2018-12-26 14:00:00,11.65,11.65,11.56,11.59,394428.0,11.65,11.65,11.56,11.59,394428.0
2018-12-26 14:30:00,11.59,11.65,11.59,11.65,327000.0,11.59,11.65,11.59,11.65,327000.0
2018-12-26 15:00:00,11.65,11.75,11.65,11.74,456588.0,11.65,11.75,11.65,11.74,456588.0
2018-12-26 15:30:00,11.74,11.87,11.74,11.86,929980.0,11.74,11.87,11.74,11.86,929980.0
2018-12-27 09:30:00,11.69,11.79,11.61,11.64,347316.0,11.69,11.79,11.61,11.64,347316.0
2018-12-27 10:00:00,11.65,11.76,11.59,11.62,272392.0,11.65,11.76,11.59,11.62,272392.0
2018-12-27 10:30:00,11.62,11.74,11.59,11.7,429472.0,11.62,11.74,11.59,11.7,429472.0
2018-12-27 11:00:00,11.7,11.82,11.68,11.81,667928.0,11.7,11.82,11.68,11.81,667928.0
2018-12-27 11:30:00,11.81,11.87,11.7,11.75,582428.0,11.81,11.87,11.7,11.75,582428.0
2018-12-27 12:00:00,11.75,11.75,11.67,11.68,316352.0,11.75,11.75,11.67,11.68,316352.0
2018-12-27 12:30:00,11.67,11.75,11.64,11.69,418224.0,11.67,11.75,11.64,11.69,418224.0
2018-12-27 13:00:00,11.69,11.72,11.62,11.63,243600.0,11.69,11.72,11.62,11.63,243600.0
2018-12-27 13:30:00,11.62,11.65,11.56,11.59,200460.0,11.62,11.65,11.56,11.59,200460.0
2018-12-27 14:00:00,11.58,11.62,11.54,11.62,323064.0,11.58,11.62,11.54,11.62,323064.0
2018-12-27 14:30:00,11.62,11.7,11.59,11.69,761700.0,11.62,11.7,11.59,11.69,761700.0
2018-12-27 15:00:00,11.7,11.83,11.63,11.83,750680.0,11.7,11.83,11.63,11.83,750680.0
2018-12-27 15:30:00,11.82,12.0,11.8,11.96,3264688.0,11.82,12.0,11.8,11.96,3264688.0
2018-12-28 09:30:00,11.99,12.09,11.89,11.95,398276.0,11.99,12.09,11.89,11.95,398276.0
2018-12-28 10:00:00,11.95,11.96,11.77,11.77,173884.0,11.95,11.96,11.77,11.77,173884.0
2018-12-28 10:30:00,11.79,11.87,11.71,11.83,257620.0,11.79,11.87,11.71,11.83,257620.0
2018-12-28 11:00:00,11.83,11.83,11.74,11.78,250732.0,11.83,11.83,11.74,11.78,250732.0
2018-12-28 11:30:00,11.78,11.85,11.77,11.81,113716.0,11.78,11.85,11.77,11.81,113716.0
2018-12-28 12:00:00,11.81,11.83,11.78,11.81,370456.0,11.81,11.83,11.78,11.81,370456.0
2018-12-28 12:30:00,11.81,11.84,11.79,11.79,139320.0,11.81,11.84,11.79,11.79,139320.0
2018-12-28 13:00:00,11.8,11.84,11.77,11.78,188692.0,11.8,11.84,11.77,11.78,188692.0
2018-12-28 13:30:00,11.78,11.83,11.77,11.82,219848.0,11.78,11.83,11.77,11.82,219848.0
2018-12-28 14:00:00,11.83,11.92,11.82,11.91,760820.0,11.83,11.92,11.82,11.91,760820.0
2018-12-28 14:30:00,11.91,12.02,11.91,12.0,278136.0,11.91,12.02,11.91,12.0,278136.0
2018-12-28 15:00:00,12.0,12.01,11.83,11.86,393296.0,12.0,12.01,11.83,11.86,393296.0
2018-12-28 15:30:00,11.86,11.9,11.83,11.88,841320.0,11.86,11.9,11.83,11.88,841320.0
2018-12-31 09:30:00,11.96,12.0,11.84,11.91,275572.0,11.96,12.0,11.84,11.91,275572.0
2018-12-31 10:00:00,11.92,11.94,11.88,11.88,135616.0,11.92,11.94,11.88,11.88,135616.0
2018-12-31 10:30:00,11.88,11.92,11.84,11.85,164152.0,11.88,11.92,11.84,11.85,164152.0
2018-12-31 11:00:00,11.85,11.9,11.82,11.87,287140.0,11.85,11.9,11.82,11.87,287140.0
2018-12-31 11:30:00,11.87,11.88,11.81,11.87,296600.0,11.87,11.88,11.81,11.87,296600.0
2018-12-31 12:00:00,11.87,11.91,11.85,11.9,262424.0,11.87,11.91,11.85,11.9,262424.0
2018-12-31 12:30:00,11.9,11.94,11.88,11.94,129708.0,11.9,11.94,11.88,11.94,129708.0
2018-12-31 13:00:00,11.94,12.0,11.94,11.99,220360.0,11.94,12.0,11.94,11.99,220360.0
2018-12-31 13:30:00,11.99,12.0,11.89,11.9,172548.0,11.99,12.0,11.89,11.9,172548.0
2018-12-31 14:00:00,11.9,11.9,11.86,11.87,321336.0,11.9,11.9,11.86,11.87,321336.0
2018-12-31 14:30:00,11.87,11.93,11.85,11.9,216396.0,11.87,11.93,11.85,11.9,216396.0
2018-12-31 15:00:00,11.9,11.97,11.9,11.95,462780.0,11.9,11.97,11.9,11.95,462780.0
2018-12-31 15:30:00,11.95,11.97,11.9,11.94,1834656.0,11.95,11.97,11.9,11.94,1834656.0
2019-01-02 09:30:00,11.72,11.8,11.67,11.73,276248.0,11.72,11.8,11.67,11.73,276248.0
2019-01-02 10:00:00,11.72,11.82,11.7,11.74,314728.0,11.72,11.82,11.7,11.74,314728.0
2019-01-02 10:30:00,11.75,11.79,11.7,11.78,288724.0,11.75,11.79,11.7,11.78,288724.0
2019-01-02 11:00:00,11.79,11.94,11.77,11.9,276296.0,11.79,11.94,11.77,11.9,276296.0
2019-01-02 11:30:00,11.9,11.91,11.79,11.8,356988.0,11.9,11.91,11.79,11.8,356988.0
2019-01-02 12:00:00,11.8,11.83,11.79,11.81,243044.0,11.8,11.83,11.79,11.81,243044.0
2019-01-02 12:30:00,11.81,11.9,11.81,11.9,165044.0,11.81,11.9,11.81,11.9,165044.0
2019-01-02 13:00:00,11.9,11.98,11.9,11.97,264176.0,11.9,11.98,11.9,11.97,264176.0
2019-01-02 13:30:00,11.97,11.99,11.92,11.99,194500.0,11.97,11.99,11.92,11.99,194500.0
2019-01-02 14:00:00,11.98,11.98,11.9,11.93,215320.0,11.98,11.98,11.9,11.93,215320.0
2019-01-02 14:30:00,11.92,11.95,11.89,11.91,290976.0,11.92,11.95,11.89,11.91,290976.0
2019-01-02 15:00:00,11.91,11.94,11.87,11.88,400884.0,11.91,11.94,11.87,11.88,400884.0
2019-01-02 15:30:00,11.87,11.93,11.85,11.92,586704.0,11.87,11.93,11.85,11.92,586704.0
2019-01-03 09:30:00,11.8,11.91,11.78,11.81,340196.0,11.8,11.91,11.78,11.81,340196.0
2019-01-03 10:00:00,11.81,11.81,11.7,11.74,348800.0,11.81,11.81,11.7,11.74,348800.0
2019-01-03 10:30:00,11.73,11.74,11.66,11.72,400184.0,11.73,11.74,11.66,11.72,400184.0
2019-01-03 11:00:00,11.72,11.84,11.71,11.79,306060.0,11.72,11.84,11.71,11.79,306060.0
2019-01-03 11:30:00,11.79,11.94,11.79,11.88,497044.0,11.79,11.94,11.79,11.88,497044.0
2019-01-03 12:00:00,11.87,11.89,11.79,11.82,495408.0,11.87,11.89,11.79,11.82,495408.0
2019-01-03 12:30:00,11.81,11.86,11.81,11.82,254020.0,11.81,11.86,11.81,11.82,254020.0
2019-01-03 13:00:00,11.82,11.83,11.72,11.74,325040.0,11.82,11.83,11.72,11.74,325040.0
2019-01-03 13:30:00,11.73,11.76,11.66,11.69,505308.0,11.73,11.76,11.66,11.69,505308.0
2019-01-03 14:00:00,11.69,11.81,11.68,11.81,457084.0,11.69,11.81,11.68,11.81,457084.0
2019-01-03 14:30:00,11.82,11.83,11.76,11.77,450672.0,11.82,11.83,11.76,11.77,450672.0
2019-01-03 15:00:00,11.77,11.78,11.72,11.76,496024.0,11.77,11.78,11.72,11.76,496024.0
2019-01-03 15:30:00,11.76,11.8,11.69,11.72,1521284.0,11.76,11.8,11.69,11.72,1521284.0
2019-01-04 09:30:00,11.88,11.97,11.86,11.92,368532.0,11.88,11.97,11.86,11.92,368532.0
2019-01-04 10:00:00,11.92,12.04,11.88,12.01,522044.0,11.92,12.04,11.88,12.01,522044.0
2019-01-04 10:30:00,12.01,12.02,11.96,11.98,609708.0,12.01,12.02,11.96,11.98,609708.0
2019-01-04 11:00:00,11.99,12.05,11.97,11.98,493584.0,11.99,12.05,11.97,11.98,493584.0
2019-01-04 11:30:00,11.98,12.06,11.97,12.06,197008.0,11.98,12.06,11.97,12.06,197008.0
2019-01-04 12:00:00,12.05,12.08,12.02,12.05,419164.0,12.05,12.08,12.02,12.05,419164.0
2019-01-04 12:30:00,12.06,12.13,12.04,12.1,326776.0,12.06,12.13,12.04,12.1,326776.0
2019-01-04 13:00:00,12.11,12.15,12.1,12.12,167332.0,12.11,12.15,12.1,12.12,167332.0
2019-01-04 13:30:00,12.12,12.13,12.07,12.09,195068.0,12.12,12.13,12.07,12.09,195068.0
2019-01-04 14:00:00,12.09,12.11,12.06,12.11,187472.0,12.09,12.11,12.06,12.11,187472.0
2019-01-04 14:30:00,12.1,12.15,12.1,12.11,319400.0,12.1,12.15,12.1,12.11,319400.0
2019-01-04 15:00:00,12.1,12.16,12.1,12.13,416644.0,12.1,12.16,12.1,12.13,416644.0
2019-01-04 15:30:00,12.13,12.18,12.12,12.14,933844.0,12.13,12.18,12.12,12.14,933844.0
2019-01-07 09:30:00,12.2,12.24,12.09,12.1,298664.0,12.2,12.24,12.09,12.1,298664.0
2019-01-07 10:00:00,12.11,12.14,12.03,12.06,402864.0,12.11,12.14,12.03,12.06,402864.0
2019-01-07 10:30:00,12.07,12.11,12.06,12.09,381516.0,12.07,12.11,12.06,12.09,381516.0
2019-01-07 11:00:00,12.09,12.18,12.07,12.18,474200.0,12.09,12.18,12.07,12.18,474200.0
2019-01-07 11:30:00,12.18,12.22,12.15,12.21,413600.0,12.18,12.22,12.15,12.21,413600.0
2019-01-07 12:00:00,12.21,12.26,12.18,12.24,264552.0,12.21,12.26,12.18,12.24,264552.0
2019-01-07 12:30:00,12.24,12.28,12.23,12.27,167156.0,12.24,12.28,12.23,12.27,167156.0
2019-01-07 13:00:00,12.27,12.33,12.27,12.3,171068.0,12.27,12.33,12.27,12.3,171068.0
2019-01-07 13:30:00,12.3,12.31,12.22,12.22,214088.0,12.3,12.31,12.22,12.22,214088.0
2019-01-07 14:00:00,12.22,12.24,12.2,12.21,275348.0,12.22,12.24,12.2,12.21,275348.0
2019-01-07 14:30:00,12.2,12.21,12.17,12.18,203452.0,12.2,12.21,12.17,12.18,203452.0
2019-01-07 15:00:00,12.18,12.23,12.17,12.23,234324.0,12.18,12.23,12.17,12.23,234324.0
2019-01-07 15:30:00,12.23,12.24,12.2,12.21,753736.0,12.23,12.24,12.2,12.21,753736.0
2019-01-08 09:30:00,12.29,12.42,12.29,12.32,160900.0,12.29,12.42,12.29,12.32,160900.0
2019-01-08 10:00:00,12.33,12.39,12.28,12.29,282060.0,12.33,12.39,12.28,12.29,282060.0
2019-01-08 10:30:00,12.29,12.33,12.21,12.24,247200.0,12.29,12.33,12.21,12.24,247200.0
2019-01-08 11:00:00,12.24,12.27,12.17,12.18,322412.0,12.24,12.27,12.17,12.18,322412.0
2019-01-08 11:30:00,12.17,12.22,12.15,12.21,202076.0,12.17,12.22,12.15,12.21,202076.0
2019-01-08 12:00:00,12.22,12.29,12.21,12.27,153100.0,12.22,12.29,12.21,12.27,153100.0
2019-01-08 12:30:00,12.26,12.29,12.22,12.28,185064.0,12.26,12.29,12.22,12.28,185064.0
2019-01-08 13:00:00,12.28,12.33,12.27,12.32,119644.0,12.28,12.33,12.27,12.32,119644.0
2019-01-08 13:30:00,12.32,12.37,12.31,12.36,175408.0,12.32,12.37,12.31,12.36,175408.0
2019-01-08 14:00:00,12.36,12.38,12.34,12.35,181528.0,12.36,12.38,12.34,12.35,181528.0
2019-01-08 14:30:00,12.35,12.39,12.35,12.37,211060.0,12.35,12.39,12.35,12.37,211060.0
2019-01-08 15:00:00,12.37,12.38,12.34,12.38,168508.0,12.37,12.38,12.34,12.38,168508.0
2019-01-08 15:30:00,12.38,12.42,12.38,12.4,537096.0,12.38,12.42,12.38,12.4,537096.0
2019-01-09 09:30:00,12.43,12.55,12.43,12.53,187020.0,12.43,12.55,12.43,12.53,187020.0
2019-01-09 10:00:00,12.53,12.64,12.49,12.61,320420.0,12.53,12.64,12.49,12.61,320420.0
2019-01-09 10:30:00,12.61,12.61,12.53,12.56,356540.0,12.61,12.61,12.53,12.56,356540.0
2019-01-09 11:00:00,12.56,12.64,12.54,12.63,284620.0,12.56,12.64,12.54,12.63,284620.0
2019-01-09 11:30:00,12.62,12.67,12.6,12.65,209224.0,12.62,12.67,12.6,12.65,209224.0
2019-01-09 12:00:00,12.65,12.68,12.58,12.59,373940.0,12.65,12.68,12.58,12.59,373940.0
2019-01-09 12:30:00,12.59,12.63,12.58,12.59,233700.0,12.59,12.63,12.58,12.59,233700.0
2019-01-09 13:00:00,12.6,12.6,12.56,12.58,221348.0,12.6,12.6,12.56,12.58,221348.0
2019-01-09 13:30:00,12.58,12.58,12.51,12.55,216824.0,12.58,12.58,12.51,12.55,216824.0
2019-01-09 14:00:00,12.55,12.61,12.52,12.55,364828.0,12.55,12.61,12.52,12.55,364828.0
2019-01-09 14:30:00,12.55,12.61,12.53,12.58,234028.0,12.55,12.61,12.53,12.58,234028.0
2019-01-09 15:00:00,12.58,12.61,12.58,12.59,199332.0,12.58,12.61,12.58,12.59,199332.0
2019-01-09 15:30:00,12.59,12.6,12.55,12.58,637520.0,12.59,12.6,12.55,12.58,637520.0
2019-01-10 09:30:00,12.52,12.53,12.44,12.45,126604.0,12.52,12.53,12.44,12.45,126604.0
2019-01-10 10:00:00,12.45,12.56,12.44,12.56,138380.0,12.45,12.56,12.44,12.56,138380.0
2019-01-10 10:30:00,12.55,12.58,12.52,12.57,95556.0,12.55,12.58,12.52,12.57,95556.0
2019-01-10 11:00:00,12.57,12.57,12.52,12.53,175856.0,12.57,12.57,12.52,12.53,175856.0
2019-01-10 11:30:00,12.53,12.58,12.53,12.58,80028.0,12.53,12.58,12.53,12.58,80028.0
2019-01-10 12:00:00,12.58,12.59,12.55,12.59,85028.0,12.58,12.59,12.55,12.59,85028.0
2019-01-10 12:30:00,12.59,12.6,12.54,12.56,119776.0,12.59,12.6,12.54,12.56,119776.0
2019-01-10 13:00:00,12.56,12.56,12.49,12.51,110456.0,12.56,12.56,12.49,12.51,110456.0
2019-01-10 13:30:00,12.52,12.53,12.47,12.53,95440.0,12.52,12.53,12.47,12.53,95440.0
2019-01-10 14:00:00,12.53,12.62,12.53,12.59,212448.0,12.53,12.62,12.53,12.59,212448.0
2019-01-10 14:30:00,12.59,12.62,12.56,12.59,132636.0,12.59,12.62,12.56,12.59,132636.0
2019-01-10 15:00:00,12.59,12.62,12.58,12.61,112776.0,12.59,12.62,12.58,12.61,112776.0
2019-01-10 15:30:00,12.61,12.66,12.6,12.65,578036.0,12.61,12.66,12.6,12.65,578036.0
2019-01-11 09:30:00,12.57,12.61,12.41,12.57,231424.0,12.57,12.61,12.41,12.57,231424.0
2019-01-11 10:00:00,12.56,12.61,12.56,12.56,140528.0,12.56,12.61,12.56,12.56,140528.0
2019-01-11 10:30:00,12.56,12.63,12.55,12.62,161608.0,12.56,12.63,12.55,12.62,161608.0
2019-01-11 11:00:00,12.63,12.64,12.58,12.6,166084.0,12.63,12.64,12.58,12.6,166084.0
2019-01-11 11:30:00,12.6,12.67,12.6,12.67,151932.0,12.6,12.67,12.6,12.67,151932.0
2019-01-11 12:00:00,12.67,12.68,12.61,12.66,173172.0,12.67,12.68,12.61,12.66,173172.0
2019-01-11 12:30:00,12.66,12.68,12.64,12.65,96080.0,12.66,12.68,12.64,12.65,96080.0
2019-01-11 13:00:00,12.65,12.68,12.63,12.67,236340.0,12.65,12.68,12.63,12.67,236340.0
2019-01-11 13:30:00,12.66,12.69,12.64,12.68,221584.0,12.66,12.69,12.64,12.68,221584.0
2019-01-11 14:00:00,12.69,12.71,12.68,12.71,109480.0,12.69,12.71,12.68,12.71,109480.0
2019-01-11 14:30:00,12.7,12.71,12.65,12.66,200540.0,12.7,12.71,12.65,12.66,200540.0
2019-01-11 15:00:00,12.66,12.68,12.65,12.65,194116.0,12.66,12.68,12.65,12.65,194116.0
2019-01-11 15:30:00,12.65,12.69,12.65,12.67,469060.0,12.65,12.69,12.65,12.67,469060.0
2019-01-14 09:30:00,12.58,12.61,12.55,12.58,59484.0,12.58,12.61,12.55,12.58,59484.0
2019-01-14 10:00:00,12.58,12.63,12.57,12.62,42676.0,12.58,12.63,12.57,12.62,42676.0
2019-01-14 10:30:00,12.63,12.67,12.61,12.63,99276.0,12.63,12.67,12.61,12.63,99276.0
2019-01-14 11:00:00,12.63,12.63,12.56,12.6,127816.0,12.63,12.63,12.56,12.6,127816.0
2019-01-14 11:30:00,12.6,12.64,12.56,12.56,116108.0,12.6,12.64,12.56,12.56,116108.0
2019-01-14 12:00:00,12.56,12.59,12.53,12.57,209420.0,12.56,12.59,12.53,12.57,209420.0
2019-01-14 12:30:00,12.57,12.61,12.55,12.58,127196.0,12.57,12.61,12.55,12.58,127196.0
2019-01-14 13:00:00,12.58,12.6,12.55,12.59,113356.0,12.58,12.6,12.55,12.59,113356.0
2019-01-14 13:30:00,12.59,12.61,12.58,12.59,96160.0,12.59,12.61,12.58,12.59,96160.0
2019-01-14 14:00:00,12.59,12.59,12.53,12.54,115468.0,12.59,12.59,12.53,12.54,115468.0
2019-01-14 14:30:00,12.55,12.55,12.52,12.52,173384.0,12.55,12.55,12.52,12.52,173384.0
2019-01-14 15:00:00,12.52,12.55,12.5,12.53,222240.0,12.52,12.55,12.5,12.53,222240.0
2019-01-14 15:30:00,12.53,12.54,12.47,12.48,530804.0,12.53,12.54,12.47,12.48,530804.0
2019-01-15 09:30:00,12.51,12.55,12.39,12.4,478376.0,12.51,12.55,12.39,12.4,478376.0
2019-01-15 10:00:00,12.4,12.46,12.34,12.36,297728.0,12.4,12.46,12.34,12.36,297728.0
2019-01-15 10:30:00,12.36,12.38,12.31,12.38,241704.0,12.36,12.38,12.31,12.38,241704.0
2019-01-15 11:00:00,12.38,12.39,12.35,12.37,238472.0,12.38,12.39,12.35,12.37,238472.0
2019-01-15 11:30:00,12.38,12.38,12.35,12.38,202136.0,12.38,12.38,12.35,12.38,202136.0
2019-01-15 12:00:00,12.38,12.43,12.31,12.37,3042780.0,12.38,12.43,12.31,12.37,3042780.0
2019-01-15 12:30:00,12.37,12.38,12.33,12.34,354564.0,12.37,12.38,12.33,12.34,354564.0
2019-01-15 13:00:00,12.33,12.34,12.29,12.34,265716.0,12.33,12.34,12.29,12.34,265716.0
2019-01-15 13:30:00,12.34,12.35,12.33,12.35,161692.0,12.34,12.35,12.33,12.35,161692.0
2019-01-15 14:00:00,12.35,12.38,12.35,12.35,452296.0,12.35,12.38,12.35,12.35,452296.0
2019-01-15 14:30:00,12.35,12.36,12.33,12.36,354304.0,12.35,12.36,12.33,12.36,354304.0
2019-01-15 15:00:00,12.36,12.36,12.33,12.34,349576.0,12.36,12.36,12.33,12.34,349576.0
2019-01-15 15:30:00,12.34,12.35,12.33,12.34,890088.0,12.34,12.35,12.33,12.34,890088.0
2019-01-16 09:30:00,12.3,12.39,12.28,12.34,166756.0,12.3,12.39,12.28,12.34,166756.0
2019-01-16 10:00:00,12.35,12.36,12.27,12.29,258064.0,12.35,12.36,12.27,12.29,258064.0
2019-01-16 10:30:00,12.29,12.34,12.28,12.33,483324.0,12.29,12.34,12.28,12.33,483324.0
2019-01-16 11:00:00,12.33,12.35,12.3,12.34,263040.0,12.33,12.35,12.3,12.34,263040.0
2019-01-16 11:30:00,12.34,12.36,12.29,12.32,196184.0,12.34,12.36,12.29,12.32,196184.0
2019-01-16 12:00:00,12.33,12.36,12.32,12.35,335692.0,12.33,12.36,12.32,12.35,335692.0
2019-01-16 12:30:00,12.36,12.38,12.33,12.38,752748.0,12.36,12.38,12.33,12.38,752748.0
2019-01-16 13:00:00,12.38,12.38,12.34,12.34,182032.0,12.38,12.38,12.34,12.34,182032.0
2019-01-16 13:30:00,12.34,12.34,12.31,12.32,166844.0,12.34,12.34,12.31,12.32,166844.0
2019-01-16 14:00:00,12.32,12.36,12.31,12.35,303672.0,12.32,12.36,12.31,12.35,303672.0
2019-01-16 14:30:00,12.35,12.37,12.33,12.33,372628.0,12.35,12.37,12.33,12.33,372628.0
2019-01-16 15:00:00,12.33,12.36,12.33,12.34,640756.0,12.33,12.36,12.33,12.34,640756.0
2019-01-16 15:30:00,12.34,12.35,12.31,12.33,1061696.0,12.34,12.35,12.31,12.33,1061696.0
2019-01-17 09:30:00,12.26,12.32,12.26,12.3,295964.0,12.26,12.32,12.26,12.3,295964.0
2019-01-17 10:00:00,12.3,12.31,12.24,12.26,170176.0,12.3,12.31,12.24,12.26,170176.0
2019-01-17 10:30:00,12.26,12.27,12.22,12.23,357100.0,12.26,12.27,12.22,12.23,357100.0
2019-01-17 11:00:00,12.24,12.26,12.22,12.24,871848.0,12.24,12.26,12.22,12.24,871848.0
2019-01-17 11:30:00,12.24,12.29,12.22,12.28,1606436.0,12.24,12.29,12.22,12.28,1606436.0
2019-01-17 12:00:00,12.28,12.3,12.27,12.3,356988.0,12.28,12.3,12.27,12.3,356988.0
2019-01-17 12:30:00,12.29,12.34,12.28,12.32,411116.0,12.29,12.34,12.28,12.32,411116.0
2019-01-17 13:00:00,12.33,12.36,12.32,12.36,308512.0,12.33,12.36,12.32,12.36,308512.0
2019-01-17 13:30:00,12.36,12.41,12.35,12.41,449016.0,12.36,12.41,12.35,12.41,449016.0
2019-01-17 14:00:00,12.41,12.41,12.38,12.38,237384.0,12.41,12.41,12.38,12.38,237384.0
2019-01-17 14:30:00,12.38,12.49,12.38,12.44,360288.0,12.38,12.49,12.38,12.44,360288.0
2019-01-17 15:00:00,12.44,12.44,12.38,12.43,362608.0,12.44,12.44,12.38,12.43,362608.0
2019-01-17 15:30:00,12.43,12.47,12.41,12.44,528656.0,12.43,12.47,12.41,12.44,528656.0
2019-01-18 09:30:00,12.56,12.61,12.51,12.53,515484.0,12.56,12.61,12.51,12.53,515484.0
2019-01-18 10:00:00,12.53,12.56,12.48,12.49,132260.0,12.53,12.56,12.48,12.49,132260.0
2019-01-18 10:30:00,12.5,12.54,12.49,12.52,134328.0,12.5,12.54,12.49,12.52,134328.0
2019-01-18 11:00:00,12.52,12.54,12.48,12.52,118124.0,12.52,12.54,12.48,12.52,118124.0
2019-01-18 11:30:00,12.52,12.54,12.5,12.51,123160.0,12.52,12.54,12.5,12.51,123160.0
2019-01-18 12:00:00,12.52,12.59,12.51,12.57,243700.0,12.52,12.59,12.51,12.57,243700.0
2019-01-18 12:30:00,12.56,12.58,12.53,12.56,190584.0,12.56,12.58,12.53,12.56,190584.0
2019-01-18 13:00:00,12.56,12.58,12.53,12.53,80704.0,12.56,12.58,12.53,12.53,80704.0
2019-01-18 13:30:00,12.54,12.54,12.51,12.54,106188.0,12.54,12.54,12.51,12.54,106188.0
2019-01-18 14:00:00,12.54,12.54,12.49,12.49,108280.0,12.54,12.54,12.49,12.49,108280.0
2019-01-18 14:30:00,12.49,12.49,12.47,12.49,123228.0,12.49,12.49,12.47,12.49,123228.0
2019-01-18 15:00:00,12.49,12.5,12.47,12.49,158848.0,12.49,12.5,12.47,12.49,158848.0
2019-01-18 15:30:00,12.49,12.52,12.47,12.51,453264.0,12.49,12.52,12.47,12.51,453264.0
2019-01-22 09:30:00,12.46,12.51,12.41,12.48,91944.0,12.46,12.51,12.41,12.48,91944.0
2019-01-22 10:00:00,12.47,12.56,12.47,12.55,163932.0,12.47,12.56,12.47,12.55,163932.0
2019-01-22 10:30:00,12.55,12.59,12.54,12.55,120012.0,12.55,12.59,12.54,12.55,120012.0
2019-01-22 11:00:00,12.55,12.56,12.52,12.53,74140.0,12.55,12.56,12.52,12.53,74140.0
2019-01-22 11:30:00,12.53,12.54,12.47,12.47,191360.0,12.53,12.54,12.47,12.47,191360.0
2019-01-22 12:00:00,12.48,12.48,12.43,12.44,183408.0,12.48,12.48,12.43,12.44,183408.0
2019-01-22 12:30:00,12.44,12.45,12.41,12.41,117764.0,12.44,12.45,12.41,12.41,117764.0
2019-01-22 13:00:00,12.41,12.42,12.37,12.42,201268.0,12.41,12.42,12.37,12.42,201268.0
2019-01-22 13:30:00,12.42,12.43,12.4,12.42,101536.0,12.42,12.43,12.4,12.42,101536.0
2019-01-22 14:00:00,12.42,12.43,12.39,12.4,135608.0,12.42,12.43,12.39,12.4,135608.0
2019-01-22 14:30:00,12.4,12.4,12.35,12.37,128104.0,12.4,12.4,12.35,12.37,128104.0
2019-01-22 15:00:00,12.38,12.4,12.33,12.4,182636.0,12.38,12.4,12.33,12.4,182636.0
2019-01-22 15:30:00,12.4,12.44,12.36,12.41,490660.0,12.4,12.44,12.36,12.41,490660.0
2019-01-23 09:30:00,12.46,12.48,12.38,12.43,157632.0,12.46,12.48,12.38,12.43,157632.0
2019-01-23 10:00:00,12.42,12.45,12.36,12.36,102300.0,12.42,12.45,12.36,12.36,102300.0
2019-01-23 10:30:00,12.36,12.39,12.35,12.37,120640.0,12.36,12.39,12.35,12.37,120640.0
2019-01-23 11:00:00,12.38,12.4,12.31,12.33,200420.0,12.38,12.4,12.31,12.33,200420.0
2019-01-23 11:30:00,12.33,12.34,12.24,12.24,194816.0,12.33,12.34,12.24,12.24,194816.0
2019-01-23 12:00:00,12.25,12.27,12.22,12.24,121060.0,12.25,12.27,12.22,12.24,121060.0
2019-01-23 12:30:00,12.24,12.27,12.23,12.26,73256.0,12.24,12.27,12.23,12.26,73256.0
2019-01-23 13:00:00,12.26,12.27,12.22,12.26,121652.0,12.26,12.27,12.22,12.26,121652.0
2019-01-23 13:30:00,12.26,12.29,12.26,12.27,116164.0,12.26,12.29,12.26,12.27,116164.0
2019-01-23 14:00:00,12.28,12.3,12.28,12.3,124724.0,12.28,12.3,12.28,12.3,124724.0
2019-01-23 14:30:00,12.3,12.32,12.26,12.29,255476.0,12.3,12.32,12.26,12.29,255476.0
2019-01-23 15:00:00,12.29,12.35,12.29,12.34,205008.0,12.29,12.35,12.29,12.34,205008.0
2019-01-23 15:30:00,12.34,12.34,12.29,12.32,762536.0,12.34,12.34,12.29,12.32,762536.0
2019-01-24 09:30:00,12.31,12.44,12.3,12.38,158552.0,12.31,12.44,12.3,12.38,158552.0
2019-01-24 10:00:00,12.38,12.43,12.36,12.41,82572.0,12.38,12.43,12.36,12.41,82572.0
2019-01-24 10:30:00,12.41,12.41,12.36,12.38,88960.0,12.41,12.41,12.36,12.38,88960.0
2019-01-24 11:00:00,12.37,12.39,12.34,12.38,125452.0,12.37,12.39,12.34,12.38,125452.0
2019-01-24 11:30:00,12.38,12.43,12.36,12.43,58928.0,12.38,12.43,12.36,12.43,58928.0
2019-01-24 12:00:00,12.43,12.43,12.39,12.4,83160.0,12.43,12.43,12.39,12.4,83160.0
2019-01-24 12:30:00,12.4,12.4,12.36,12.36,197704.0,12.4,12.4,12.36,12.36,197704.0
2019-01-24 13:00:00,12.37,12.37,12.32,12.33,161628.0,12.37,12.37,12.32,12.33,161628.0
2019-01-24 13:30:00,12.34,12.38,12.32,12.38,108788.0,12.34,12.38,12.32,12.38,108788.0
2019-01-24 14:00:00,12.37,12.39,12.36,12.37,181828.0,12.37,12.39,12.36,12.37,181828.0
2019-01-24 14:30:00,12.36,12.39,12.36,12.38,83656.0,12.36,12.39,12.36,12.38,83656.0
2019-01-24 15:00:00,12.38,12.4,12.37,12.37,126444.0,12.38,12.4,12.37,12.37,126444.0
2019-01-24 15:30:00,12.37,12.38,12.35,12.38,354680.0,12.37,12.38,12.35,12.38,354680.0
2019-01-25 09:30:00,12.48,12.59,12.39,12.54,143248.0,12.48,12.59,12.39,12.54,143248.0
2019-01-25 10:00:00,12.55,12.58,12.48,12.49,78224.0,12.55,12.58,12.48,12.49,78224.0
2019-01-25 10:30:00,12.49,12.52,12.48,12.49,103932.0,12.49,12.52,12.48,12.49,103932.0
2019-01-25 11:00:00,12.48,12.49,12.43,12.47,227344.0,12.48,12.49,12.43,12.47,227344.0
2019-01-25 11:30:00,12.48,12.5,12.46,12.49,50092.0,12.48,12.5,12.46,12.49,50092.0
2019-01-25 12:00:00,12.49,12.51,12.47,12.51,79228.0,12.49,12.51,12.47,12.51,79228.0
2019-01-25 12:30:00,12.51,12.53,12.49,12.52,88044.0,12.51,12.53,12.49,12.52,88044.0
2019-01-25 13:00:00,12.52,12.55,12.51,12.54,94568.0,12.52,12.55,12.51,12.54,94568.0
2019-01-25 13:30:00,12.55,12.56,12.54,12.56,117788.0,12.55,12.56,12.54,12.56,117788.0
2019-01-25 14:00:00,12.56,12.57,12.51,12.51,126088.0,12.56,12.57,12.51,12.51,126088.0
2019-01-25 14:30:00,12.51,12.53,12.51,12.53,101768.0,12.51,12.53,12.51,12.53,101768.0
2019-01-25 15:00:00,12.53,12.55,12.52,12.52,168472.0,12.53,12.55,12.52,12.52,168472.0
2019-01-25 15:30:00,12.52,12.55,12.51,12.52,414012.0,12.52,12.55,12.51,12.52,414012.0
2019-01-28 09:30:00,12.42,12.5,12.35,12.43,366872.0,12.42,12.5,12.35,12.43,366872.0
2019-01-28 10:00:00,12.43,12.49,12.42,12.46,136968.0,12.43,12.49,12.42,12.46,136968.0
2019-01-28 10:30:00,12.47,12.5,12.45,12.46,702172.0,12.47,12.5,12.45,12.46,702172.0
2019-01-28 11:00:00,12.46,12.5,12.44,12.47,461108.0,12.46,12.5,12.44,12.47,461108.0
2019-01-28 11:30:00,12.47,12.49,12.38,12.38,258592.0,12.47,12.49,12.38,12.38,258592.0
2019-01-28 12:00:00,12.38,12.45,12.37,12.45,255544.0,12.38,12.45,12.37,12.45,255544.0
2019-01-28 12:30:00,12.45,12.46,12.42,12.42,352416.0,12.45,12.46,12.42,12.42,352416.0
2019-01-28 13:00:00,12.41,12.47,12.41,12.45,190428.0,12.41,12.47,12.41,12.45,190428.0
2019-01-28 13:30:00,12.45,12.47,12.45,12.45,140364.0,12.45,12.47,12.45,12.45,140364.0
2019-01-28 14:00:00,12.46,12.46,12.41,12.42,190096.0,12.46,12.46,12.41,12.42,190096.0
2019-01-28 14:30:00,12.42,12.5,12.42,12.49,177312.0,12.42,12.5,12.42,12.49,177312.0
2019-01-28 15:00:00,12.49,12.5,12.46,12.48,166564.0,12.49,12.5,12.46,12.48,166564.0
2019-01-28 15:30:00,12.47,12.48,12.43,12.46,325000.0,12.47,12.48,12.43,12.46,325000.0
2019-01-29 09:30:00,12.46,12.49,12.4,12.45,88100.0,12.46,12.49,12.4,12.45,88100.0
2019-01-29 10:00:00,12.46,12.47,12.33,12.39,87472.0,12.46,12.47,12.33,12.39,87472.0
2019-01-29 10:30:00,12.4,12.42,12.34,12.35,144704.0,12.4,12.42,12.34,12.35,144704.0
2019-01-29 11:00:00,12.35,12.39,12.34,12.38,101636.0,12.35,12.39,12.34,12.38,101636.0
2019-01-29 11:30:00,12.38,12.4,12.38,12.38,76388.0,12.38,12.4,12.38,12.38,76388.0
2019-01-29 12:00:00,12.38,12.42,12.37,12.4,97940.0,12.38,12.42,12.37,12.4,97940.0
2019-01-29 12:30:00,12.4,12.42,12.38,12.38,126316.0,12.4,12.42,12.38,12.38,126316.0
2019-01-29 13:00:00,12.38,12.41,12.37,12.4,189008.0,12.38,12.41,12.37,12.4,189008.0
2019-01-29 13:30:00,12.4,12.43,12.38,12.4,99668.0,12.4,12.43,12.38,12.4,99668.0
2019-01-29 14:00:00,12.41,12.42,12.37,12.38,346564.0,12.41,12.42,12.37,12.38,346564.0
2019-01-29 14:30:00,12.38,12.38,12.34,12.35,178224.0,12.38,12.38,12.34,12.35,178224.0
2019-01-29 15:00:00,12.35,12.39,12.35,12.38,225748.0,12.35,12.39,12.35,12.38,225748.0
2019-01-29 15:30:00,12.38,12.4,12.37,12.4,426692.0,12.38,12.4,12.37,12.4,426692.0
2019-01-30 09:30:00,12.47,12.56,12.4,12.4,193104.0,12.47,12.56,12.4,12.4,193104.0
2019-01-30 10:00:00,12.4,12.44,12.37,12.44,150252.0,12.4,12.44,12.37,12.44,150252.0
2019-01-30 10:30:00,12.44,12.46,12.42,12.45,199956.0,12.44,12.46,12.42,12.45,199956.0
2019-01-30 11:00:00,12.45,12.47,12.43,12.43,82792.0,12.45,12.47,12.43,12.43,82792.0
2019-01-30 11:30:00,12.43,12.48,12.41,12.48,289492.0,12.43,12.48,12.41,12.48,289492.0
2019-01-30 12:00:00,12.48,12.49,12.43,12.46,152616.0,12.48,12.49,12.43,12.46,152616.0
2019-01-30 12:30:00,12.47,12.47,12.43,12.44,110116.0,12.47,12.47,12.43,12.44,110116.0
2019-01-30 13:00:00,12.44,12.44,12.41,12.42,181784.0,12.44,12.44,12.41,12.42,181784.0
2019-01-30 13:30:00,12.42,12.43,12.41,12.42,89772.0,12.42,12.43,12.41,12.42,89772.0
2019-01-30 14:00:00,12.43,12.54,12.42,12.51,309000.0,12.43,12.54,12.42,12.51,309000.0
2019-01-30 14:30:00,12.51,12.58,12.5,12.58,204912.0,12.51,12.58,12.5,12.58,204912.0
2019-01-30 15:00:00,12.58,12.58,12.52,12.54,292784.0,12.58,12.58,12.52,12.54,292784.0
2019-01-30 15:30:00,12.54,12.55,12.5,12.54,376668.0,12.54,12.55,12.5,12.54,376668.0
2019-01-31 09:30:00,12.55,12.57,12.49,12.51,111652.0,12.55,12.57,12.49,12.51,111652.0
2019-01-31 10:00:00,12.49,12.55,12.48,12.55,121028.0,12.49,12.55,12.48,12.55,121028.0
2019-01-31 10:30:00,12.56,12.6,12.56,12.56,191012.0,12.56,12.6,12.56,12.56,191012.0
2019-01-31 11:00:00,12.56,12.59,12.56,12.59,175792.0,12.56,12.59,12.56,12.59,175792.0
2019-01-31 11:30:00,12.59,12.6,12.56,12.58,416228.0,12.59,12.6,12.56,12.58,416228.0
2019-01-31 12:00:00,12.58,12.6,12.57,12.58,271288.0,12.58,12.6,12.57,12.58,271288.0
2019-01-31 12:30:00,12.58,12.58,12.53,12.56,382864.0,12.58,12.58,12.53,12.56,382864.0
2019-01-31 13:00:00,12.56,12.59,12.55,12.55,145480.0,12.56,12.59,12.55,12.55,145480.0
2019-01-31 13:30:00,12.56,12.58,12.55,12.57,323988.0,12.56,12.58,12.55,12.57,323988.0
2019-01-31 14:00:00,12.57,12.58,12.55,12.56,225120.0,12.57,12.58,12.55,12.56,225120.0
2019-01-31 14:30:00,12.56,12.6,12.56,12.6,319908.0,12.56,12.6,12.56,12.6,319908.0
2019-01-31 15:00:00,12.6,12.6,12.56,12.6,348184.0,12.6,12.6,12.56,12.6,348184.0
2019-01-31 15:30:00,12.6,12.69,12.57,12.65,1056796.0,12.6,12.69,12.57,12.65,1056796.0
2019-02-01 09:30:00,12.63,12.67,12.55,12.55,139616.0,12.63,12.67,12.55,12.55,139616.0
2019-02-01 10:00:00,12.56,12.69,12.53,12.65,179988.0,12.56,12.69,12.53,12.65,179988.0
2019-02-01 10:30:00,12.65,12.71,12.64,12.64,146260.0,12.65,12.71,12.64,12.64,146260.0
2019-02-01 11:00:00,12.64,12.7,12.62,12.69,126772.0,12.64,12.7,12.62,12.69,126772.0
2019-02-01 11:30:00,12.69,12.73,12.68,12.7,118252.0,12.69,12.73,12.68,12.7,118252.0
2019-02-01 12:00:00,12.7,12.7,12.68,12.7,117492.0,12.7,12.7,12.68,12.7,117492.0
2019-02-01 12:30:00,12.7,12.7,12.66,12.68,120296.0,12.7,12.7,12.66,12.68,120296.0
2019-02-01 13:00:00,12.69,12.7,12.67,12.69,117172.0,12.69,12.7,12.67,12.69,117172.0
2019-02-01 13:30:00,12.69,12.71,12.67,12.7,111288.0,12.69,12.71,12.67,12.7,111288.0
2019-02-01 14:00:00,12.69,12.7,12.65,12.66,161956.0,12.69,12.7,12.65,12.66,161956.0
2019-02-01 14:30:00,12.66,12.71,12.66,12.68,146864.0,12.66,12.71,12.66,12.68,146864.0
2019-02-01 15:00:00,12.68,12.69,12.66,12.69,206716.0,12.68,12.69,12.66,12.69,206716.0
2019-02-01 15:30:00,12.69,12.75,12.69,12.72,565784.0,12.69,12.75,12.69,12.72,565784.0
2019-02-04 09:30:00,12.74,12.81,12.7,12.81,144116.0,12.74,12.81,12.7,12.81,144116.0
2019-02-04 10:00:00,12.81,12.81,12.73,12.76,122676.0,12.81,12.81,12.73,12.76,122676.0
2019-02-04 10:30:00,12.76,12.8,12.76,12.79,88588.0,12.76,12.8,12.76,12.79,88588.0
2019-02-04 11:00:00,12.78,12.81,12.78,12.81,89672.0,12.78,12.81,12.78,12.81,89672.0
2019-02-04 11:30:00,12.81,12.85,12.81,12.84,87388.0,12.81,12.85,12.81,12.84,87388.0
2019-02-04 12:00:00,12.84,12.86,12.83,12.83,79392.0,12.84,12.86,12.83,12.83,79392.0
2019-02-04 12:30:00,12.83,12.86,12.82,12.85,100536.0,12.83,12.86,12.82,12.85,100536.0
2019-02-04 13:00:00,12.85,12.87,12.84,12.84,75596.0,12.85,12.87,12.84,12.84,75596.0
2019-02-04 13:30:00,12.83,12.87,12.83,12.85,81640.0,12.83,12.87,12.83,12.85,81640.0
2019-02-04 14:00:00,12.85,12.9,12.84,12.89,142484.0,12.85,12.9,12.84,12.89,142484.0
2019-02-04 14:30:00,12.89,12.91,12.88,12.89,159940.0,12.89,12.91,12.88,12.89,159940.0
2019-02-04 15:00:00,12.89,12.9,12.88,12.89,194564.0,12.89,12.9,12.88,12.89,194564.0
2019-02-04 15:30:00,12.88,12.88,12.87,12.88,390704.0,12.88,12.88,12.87,12.88,390704.0
2019-02-05 09:30:00,12.86,12.98,12.86,12.93,181372.0,12.86,12.98,12.86,12.93,181372.0
2019-02-05 10:00:00,12.94,12.98,12.93,12.95,126088.0,12.94,12.98,12.93,12.95,126088.0
2019-02-05 10:30:00,12.95,12.97,12.93,12.94,118640.0,12.95,12.97,12.93,12.94,118640.0
2019-02-05 11:00:00,12.94,12.95,12.87,12.88,137336.0,12.94,12.95,12.87,12.88,137336.0
2019-02-05 11:30:00,12.88,12.91,12.88,12.9,79876.0,12.88,12.91,12.88,12.9,79876.0
2019-02-05 12:00:00,12.91,12.92,12.88,12.9,113036.0,12.91,12.92,12.88,12.9,113036.0
2019-02-05 12:30:00,12.9,12.92,12.86,12.87,65068.0,12.9,12.92,12.86,12.87,65068.0
2019-02-05 13:00:00,12.87,12.89,12.87,12.88,134512.0,12.87,12.89,12.87,12.88,134512.0
2019-02-05 13:30:00,12.88,12.91,12.86,12.91,99268.0,12.88,12.91,12.86,12.91,99268.0
2019-02-05 14:00:00,12.91,12.97,12.91,12.97,176972.0,12.91,12.97,12.91,12.97,176972.0
2019-02-05 14:30:00,12.97,12.98,12.95,12.97,205156.0,12.97,12.98,12.95,12.97,205156.0
2019-02-05 15:00:00,12.97,12.97,12.94,12.96,121004.0,12.97,12.97,12.94,12.96,121004.0
2019-02-05 15:30:00,12.96,12.97,12.94,12.96,390096.0,12.96,12.97,12.94,12.96,390096.0
2019-02-06 09:30:00,12.94,12.98,12.85,12.86,98248.0,12.94,12.98,12.85,12.86,98248.0
2019-02-06 10:00:00,12.86,12.87,12.8,12.85,187196.0,12.86,12.87,12.8,12.85,187196.0
2019-02-06 10:30:00,12.85,12.9,12.85,12.9,44476.0,12.85,12.9,12.85,12.9,44476.0
2019-02-06 11:00:00,12.9,12.92,12.88,12.9,125820.0,12.9,12.92,12.88,12.9,125820.0
2019-02-06 11:30:00,12.9,12.92,12.88,12.89,88400.0,12.9,12.92,12.88,12.89,88400.0
2019-02-06 12:00:00,12.88,12.93,12.88,12.92,112700.0,12.88,12.93,12.88,12.92,112700.0
2019-02-06 12:30:00,12.92,12.97,12.91,12.97,128088.0,12.92,12.97,12.91,12.97,128088.0
2019-02-06 13:00:00,12.97,12.97,12.94,12.94,102804.0,12.97,12.97,12.94,12.94,102804.0
2019-02-06 13:30:00,12.94,12.97,12.94,12.96,399572.0,12.94,12.97,12.94,12.96,399572.0
2019-02-06 14:00:00,12.97,12.98,12.95,12.98,93772.0,12.97,12.98,12.95,12.98,93772.0
2019-02-06 14:30:00,12.97,12.98,12.96,12.98,78496.0,12.97,12.98,12.96,12.98,78496.0
2019-02-06 15:00:00,12.98,12.99,12.98,12.99,144224.0,12.98,12.99,12.98,12.99,144224.0
2019-02-06 15:30:00,12.99,13.0,12.97,12.98,425988.0,12.99,13.0,12.97,12.98,425988.0
2019-02-07 09:30:00,12.88,12.92,12.87,12.92,64160.0,12.88,12.92,12.87,12.92,64160.0
2019-02-07 10:00:00,12.91,12.96,12.88,12.92,91268.0,12.91,12.96,12.88,12.92,91268.0
2019-02-07 10:30:00,12.92,12.95,12.9,12.91,187108.0,12.92,12.95,12.9,12.91,187108.0
2019-02-07 11:00:00,12.91,12.92,12.84,12.84,117888.0,12.91,12.92,12.84,12.84,117888.0
2019-02-07 11:30:00,12.85,12.85,12.79,12.79,109152.0,12.85,12.85,12.79,12.79,109152.0
2019-02-07 12:00:00,12.79,12.84,12.76,12.82,114528.0,12.79,12.84,12.76,12.82,114528.0
2019-02-07 12:30:00,12.81,12.83,12.78,12.79,56476.0,12.81,12.83,12.78,12.79,56476.0
2019-02-07 13:00:00,12.79,12.83,12.79,12.81,59700.0,12.79,12.83,12.79,12.81,59700.0
2019-02-07 13:30:00,12.81,12.84,12.81,12.82,81900.0,12.81,12.84,12.81,12.82,81900.0
2019-02-07 14:00:00,12.82,12.83,12.78,12.83,54476.0,12.82,12.83,12.78,12.83,54476.0
2019-02-07 14:30:00,12.83,12.83,12.79,12.8,86792.0,12.83,12.83,12.79,12.8,86792.0
2019-02-07 15:00:00,12.81,12.81,12.78,12.79,138308.0,12.81,12.81,12.78,12.79,138308.0
2019-02-07 15:30:00,12.79,12.82,12.77,12.82,311408.0,12.79,12.82,12.77,12.82,311408.0
2019-02-08 09:30:00,12.78,12.85,12.78,12.81,65012.0,12.78,12.85,12.78,12.81,65012.0
2019-02-08 10:00:00,12.81,12.82,12.76,12.79,124776.0,12.81,12.82,12.76,12.79,124776.0
2019-02-08 10:30:00,12.78,12.84,12.78,12.84,92596.0,12.78,12.84,12.78,12.84,92596.0
2019-02-08 11:00:00,12.84,12.88,12.83,12.87,151532.0,12.84,12.88,12.83,12.87,151532.0
2019-02-08 11:30:00,12.86,12.86,12.8,12.85,125624.0,12.86,12.86,12.8,12.85,125624.0
2019-02-08 12:00:00,12.86,12.86,12.81,12.86,78180.0,12.86,12.86,12.81,12.86,78180.0
2019-02-08 12:30:00,12.86,12.88,12.84,12.85,89156.0,12.86,12.88,12.84,12.85,89156.0
2019-02-08 13:00:00,12.85,12.87,12.84,12.86,52480.0,12.85,12.87,12.84,12.86,52480.0
2019-02-08 13:30:00,12.86,12.88,12.85,12.88,63760.0,12.86,12.88,12.85,12.88,63760.0
2019-02-08 14:00:00,12.88,12.9,12.87,12.89,73712.0,12.88,12.9,12.87,12.89,73712.0
2019-02-08 14:30:00,12.89,12.9,12.87,12.87,71700.0,12.89,12.9,12.87,12.87,71700.0
2019-02-08 15:00:00,12.88,12.9,12.86,12.89,98664.0,12.88,12.9,12.86,12.89,98664.0
2019-02-08 15:30:00,12.89,12.94,12.88,12.93,349020.0,12.89,12.94,12.88,12.93,349020.0
2019-02-11 09:30:00,12.99,13.0,12.83,12.95,190296.0,12.99,13.0,12.83,12.95,190296.0
2019-02-11 10:00:00,12.95,12.97,12.95,12.96,63220.0,12.95,12.97,12.95,12.96,63220.0
2019-02-11 10:30:00,12.96,13.02,12.95,13.01,83680.0,12.96,13.02,12.95,13.01,83680.0
2019-02-11 11:00:00,13.01,13.03,12.99,12.99,101712.0,13.01,13.03,12.99,12.99,101712.0
2019-02-11 11:30:00,12.99,13.0,12.97,12.99,99028.0,12.99,13.0,12.97,12.99,99028.0
2019-02-11 12:00:00,12.99,13.03,12.98,13.03,158692.0,12.99,13.03,12.98,13.03,158692.0
2019-02-11 12:30:00,13.02,13.03,12.97,12.98,104496.0,13.02,13.03,12.97,12.98,104496.0
2019-02-11 13:00:00,12.98,12.98,12.96,12.97,383580.0,12.98,12.98,12.96,12.97,383580.0
2019-02-11 13:30:00,12.97,13.01,12.97,13.01,190452.0,12.97,13.01,12.97,13.01,190452.0
2019-02-11 14:00:00,13.0,13.03,12.99,12.99,114208.0,13.0,13.03,12.99,12.99,114208.0
2019-02-11 14:30:00,12.99,13.02,12.98,13.01,293896.0,12.99,13.02,12.98,13.01,293896.0
2019-02-11 15:00:00,13.01,13.07,13.0,13.05,336872.0,13.01,13.07,13.0,13.05,336872.0
2019-02-11 15:30:00,13.05,13.05,13.03,13.05,512568.0,13.05,13.05,13.03,13.05,512568.0
2019-02-12 09:30:00,13.13,13.21,13.12,13.21,196640.0,13.13,13.21,13.12,13.21,196640.0
2019-02-12 10:00:00,13.2,13.23,13.18,13.21,142856.0,13.2,13.23,13.18,13.21,142856.0
2019-02-12 10:30:00,13.21,13.26,13.21,13.26,133804.0,13.21,13.26,13.21,13.26,133804.0
2019-02-12 11:00:00,13.27,13.31,13.25,13.3,197388.0,13.27,13.31,13.25,13.3,197388.0
2019-02-12 11:30:00,13.29,13.29,13.24,13.27,137552.0,13.29,13.29,13.24,13.27,137552.0
2019-02-12 12:00:00,13.27,13.3,13.25,13.26,467108.0,13.27,13.3,13.25,13.26,467108.0
2019-02-12 12:30:00,13.26,13.27,13.24,13.27,131568.0,13.26,13.27,13.24,13.27,131568.0
2019-02-12 13:00:00,13.27,13.27,13.24,13.26,202356.0,13.27,13.27,13.24,13.26,202356.0
2019-02-12 13:30:00,13.26,13.3,13.24,13.3,266600.0,13.26,13.3,13.24,13.3,266600.0
2019-02-12 14:00:00,13.3,13.33,13.28,13.28,194712.0,13.3,13.33,13.28,13.28,194712.0
2019-02-12 14:30:00,13.28,13.29,13.27,13.28,163540.0,13.28,13.29,13.27,13.28,163540.0
2019-02-12 15:00:00,13.28,13.31,13.28,13.31,180796.0,13.28,13.31,13.28,13.31,180796.0
2019-02-12 15:30:00,13.31,13.33,13.3,13.31,365176.0,13.31,13.33,13.3,13.31,365176.0
2019-02-13 09:30:00,13.35,13.43,13.35,13.39,290596.0,13.35,13.43,13.35,13.39,290596.0
2019-02-13 10:00:00,13.39,13.42,13.36,13.42,188120.0,13.39,13.42,13.36,13.42,188120.0
2019-02-13 10:30:00,13.42,13.42,13.38,13.4,206160.0,13.42,13.42,13.38,13.4,206160.0
2019-02-13 11:00:00,13.4,13.42,13.31,13.32,297072.0,13.4,13.42,13.31,13.32,297072.0
2019-02-13 11:30:00,13.32,13.33,13.27,13.3,278696.0,13.32,13.33,13.27,13.3,278696.0
2019-02-13 12:00:00,13.3,13.33,13.29,13.33,120736.0,13.3,13.33,13.29,13.33,120736.0
2019-02-13 12:30:00,13.33,13.36,13.31,13.33,94712.0,13.33,13.36,13.31,13.33,94712.0
2019-02-13 13:00:00,13.33,13.35,13.31,13.35,213440.0,13.33,13.35,13.31,13.35,213440.0
2019-02-13 13:30:00,13.35,13.35,13.32,13.32,85740.0,13.35,13.35,13.32,13.32,85740.0
2019-02-13 14:00:00,13.32,13.36,13.31,13.36,142164.0,13.32,13.36,13.31,13.36,142164.0
2019-02-13 14:30:00,13.36,13.39,13.36,13.38,164704.0,13.36,13.39,13.36,13.38,164704.0
2019-02-13 15:00:00,13.38,13.4,13.36,13.38,188624.0,13.38,13.4,13.36,13.38,188624.0
2019-02-13 15:30:00,13.38,13.4,13.34,13.35,522644.0,13.38,13.4,13.34,13.35,522644.0
2019-02-14 09:30:00,13.27,13.35,13.27,13.35,217780.0,13.27,13.35,13.27,13.35,217780.0
2019-02-14 10:00:00,13.35,13.42,13.33,13.41,238696.0,13.35,13.42,13.33,13.41,238696.0
2019-02-14 10:30:00,13.41,13.46,13.38,13.42,336900.0,13.41,13.46,13.38,13.42,336900.0
2019-02-14 11:00:00,13.41,13.41,13.38,13.4,133948.0,13.41,13.41,13.38,13.4,133948.0
2019-02-14 11:30:00,13.4,13.47,13.4,13.47,115516.0,13.4,13.47,13.4,13.47,115516.0
2019-02-14 12:00:00,13.46,13.49,13.45,13.48,265212.0,13.46,13.49,13.45,13.48,265212.0
2019-02-14 12:30:00,13.48,13.48,13.44,13.46,73932.0,13.48,13.48,13.44,13.46,73932.0
2019-02-14 13:00:00,13.47,13.49,13.44,13.46,352016.0,13.47,13.49,13.44,13.46,352016.0
2019-02-14 13:30:00,13.47,13.47,13.45,13.47,128080.0,13.47,13.47,13.45,13.47,128080.0
2019-02-14 14:00:00,13.47,13.5,13.46,13.5,147844.0,13.47,13.5,13.46,13.5,147844.0
2019-02-14 14:30:00,13.49,13.51,13.48,13.51,215412.0,13.49,13.51,13.48,13.51,215412.0
2019-02-14 15:00:00,13.5,13.52,13.49,13.49,291056.0,13.5,13.52,13.49,13.49,291056.0
2019-02-14 15:30:00,13.49,13.53,13.48,13.49,1058916.0,13.49,13.53,13.48,13.49,1058916.0
2019-02-15 09:30:00,13.54,13.57,13.4,13.47,582500.0,13.54,13.57,13.4,13.47,582500.0
2019-02-15 10:00:00,13.47,13.53,13.47,13.49,289288.0,13.47,13.53,13.47,13.49,289288.0
2019-02-15 10:30:00,13.51,13.54,13.49,13.49,257756.0,13.51,13.54,13.49,13.49,257756.0
2019-02-15 11:00:00,13.49,13.51,13.48,13.51,269976.0,13.49,13.51,13.48,13.51,269976.0
2019-02-15 11:30:00,13.51,13.53,13.48,13.49,219444.0,13.51,13.53,13.48,13.49,219444.0
2019-02-15 12:00:00,13.49,13.5,13.48,13.5,176564.0,13.49,13.5,13.48,13.5,176564.0
2019-02-15 12:30:00,13.5,13.51,13.47,13.48,133632.0,13.5,13.51,13.47,13.48,133632.0
2019-02-15 13:00:00,13.48,13.51,13.48,13.49,174320.0,13.48,13.51,13.48,13.49,174320.0
2019-02-15 13:30:00,13.48,13.49,13.45,13.47,335524.0,13.48,13.49,13.45,13.47,335524.0
2019-02-15 14:00:00,13.47,13.51,13.47,13.51,236544.0,13.47,13.51,13.47,13.51,236544.0
2019-02-15 14:30:00,13.51,13.52,13.49,13.51,312044.0,13.51,13.52,13.49,13.51,312044.0
2019-02-15 15:00:00,13.51,13.51,13.46,13.46,194640.0,13.51,13.51,13.46,13.46,194640.0
2019-02-15 15:30:00,13.46,13.51,13.45,13.51,630220.0,13.46,13.51,13.45,13.51,630220.0
2019-02-19 09:30:00,13.5,13.52,13.39,13.42,248380.0,13.5,13.52,13.39,13.42,248380.0
2019-02-19 10:00:00,13.42,13.42,13.34,13.37,228684.0,13.42,13.42,13.34,13.37,228684.0
2019-02-19 10:30:00,13.35,13.36,13.31,13.32,481796.0,13.35,13.36,13.31,13.32,481796.0
2019-02-19 11:00:00,13.33,13.38,13.32,13.33,312596.0,13.33,13.38,13.32,13.33,312596.0
2019-02-19 11:30:00,13.33,13.36,13.31,13.36,176824.0,13.33,13.36,13.31,13.36,176824.0
2019-02-19 12:00:00,13.35,13.37,13.35,13.36,109200.0,13.35,13.37,13.35,13.36,109200.0
2019-02-19 12:30:00,13.36,13.36,13.33,13.34,107268.0,13.36,13.36,13.33,13.34,107268.0
2019-02-19 13:00:00,13.34,13.34,13.31,13.31,119340.0,13.34,13.34,13.31,13.31,119340.0
2019-02-19 13:30:00,13.3,13.31,13.28,13.3,199428.0,13.3,13.31,13.28,13.3,199428.0
2019-02-19 14:00:00,13.31,13.35,13.31,13.31,388988.0,13.31,13.35,13.31,13.31,388988.0
2019-02-19 14:30:00,13.31,13.36,13.31,13.34,199320.0,13.31,13.36,13.31,13.34,199320.0
2019-02-19 15:00:00,13.34,13.35,13.33,13.34,211628.0,13.34,13.35,13.33,13.34,211628.0
2019-02-19 15:30:00,13.34,13.38,13.32,13.33,806548.0,13.34,13.38,13.32,13.33,806548.0
2019-02-20 09:30:00,13.36,13.36,13.28,13.34,519280.0,13.36,13.36,13.28,13.34,519280.0
2019-02-20 10:00:00,13.34,13.34,13.27,13.29,214192.0,13.34,13.34,13.27,13.29,214192.0
2019-02-20 10:30:00,13.29,13.31,13.25,13.27,161300.0,13.29,13.31,13.25,13.27,161300.0
2019-02-20 11:00:00,13.26,13.28,13.21,13.21,239732.0,13.26,13.28,13.21,13.21,239732.0
2019-02-20 11:30:00,13.21,13.21,13.11,13.13,255076.0,13.21,13.21,13.11,13.13,255076.0
2019-02-20 12:00:00,13.13,13.13,13.01,13.03,212456.0,13.13,13.13,13.01,13.03,212456.0
2019-02-20 12:30:00,13.02,13.06,13.0,13.06,713200.0,13.02,13.06,13.0,13.06,713200.0
2019-02-20 13:00:00,13.06,13.22,13.05,13.22,351460.0,13.06,13.22,13.05,13.22,351460.0
2019-02-20 13:30:00,13.22,13.26,13.21,13.25,489616.0,13.22,13.26,13.21,13.25,489616.0
2019-02-20 14:00:00,13.25,13.26,13.18,13.24,481796.0,13.25,13.26,13.18,13.24,481796.0
2019-02-20 14:30:00,13.25,13.29,13.24,13.26,320852.0,13.25,13.29,13.24,13.26,320852.0
2019-02-20 15:00:00,13.26,13.31,13.25,13.29,301640.0,13.26,13.31,13.25,13.29,301640.0
2019-02-20 15:30:00,13.29,13.37,13.28,13.37,1775960.0,13.29,13.37,13.28,13.37,1775960.0
2019-02-21 09:30:00,13.47,14.13,13.44,14.02,1749852.0,13.47,14.13,13.44,14.02,1749852.0
2019-02-21 10:00:00,14.01,14.15,13.86,13.91,1175496.0,14.01,14.15,13.86,13.91,1175496.0
2019-02-21 10:30:00,13.91,13.99,13.85,13.88,2108240.0,13.91,13.99,13.85,13.88,2108240.0
2019-02-21 11:00:00,13.88,14.04,13.83,14.02,772880.0,13.88,14.04,13.83,14.02,772880.0
2019-02-21 11:30:00,14.02,14.11,14.01,14.09,665120.0,14.02,14.11,14.01,14.09,665120.0
2019-02-21 12:00:00,14.09,14.11,14.02,14.07,839924.0,14.09,14.11,14.02,14.07,839924.0
2019-02-21 12:30:00,14.07,14.11,14.06,14.08,464336.0,14.07,14.11,14.06,14.08,464336.0
2019-02-21 13:00:00,14.08,14.22,14.08,14.21,473604.0,14.08,14.22,14.08,14.21,473604.0
2019-02-21 13:30:00,14.21,14.22,14.11,14.2,512768.0,14.21,14.22,14.11,14.2,512768.0
2019-02-21 14:00:00,14.2,14.27,14.13,14.13,842120.0,14.2,14.27,14.13,14.13,842120.0
2019-02-21 14:30:00,14.13,14.19,14.1,14.17,757700.0,14.13,14.19,14.1,14.17,757700.0
2019-02-21 15:00:00,14.17,14.2,14.12,14.14,1320276.0,14.17,14.2,14.12,14.14,1320276.0
2019-02-21 15:30:00,14.14,14.19,14.11,14.13,2980964.0,14.14,14.19,14.11,14.13,2980964.0
2019-02-22 09:30:00,14.11,14.2,14.04,14.19,736448.0,14.11,14.2,14.04,14.19,736448.0
2019-02-22 10:00:00,14.18,14.52,14.18,14.51,1413984.0,14.18,14.52,14.18,14.51,1413984.0
2019-02-22 10:30:00,14.51,14.62,14.5,14.61,971128.0,14.51,14.62,14.5,14.61,971128.0
2019-02-22 11:00:00,14.61,14.67,14.56,14.65,550256.0,14.61,14.67,14.56,14.65,550256.0
2019-02-22 11:30:00,14.65,14.68,14.57,14.64,569272.0,14.65,14.68,14.57,14.64,569272.0
2019-02-22 12:00:00,14.64,14.67,14.59,14.61,2194804.0,14.64,14.67,14.59,14.61,2194804.0
2019-02-22 12:30:00,14.61,14.61,14.52,14.56,1300808.0,14.61,14.61,14.52,14.56,1300808.0
2019-02-22 13:00:00,14.56,14.57,14.39,14.43,669224.0,14.56,14.57,14.39,14.43,669224.0
2019-02-22 13:30:00,14.43,14.48,14.42,14.46,630644.0,14.43,14.48,14.42,14.46,630644.0
2019-02-22 14:00:00,14.47,14.56,14.46,14.56,637336.0,14.47,14.56,14.46,14.56,637336.0
2019-02-22 14:30:00,14.56,14.56,14.48,14.49,781880.0,14.56,14.56,14.48,14.49,781880.0
2019-02-22 15:00:00,14.49,14.55,14.48,14.55,484208.0,14.49,14.55,14.48,14.55,484208.0
2019-02-22 15:30:00,14.55,14.6,14.51,14.57,1160888.0,14.55,14.6,14.51,14.57,1160888.0
2019-02-25 09:30:00,14.61,14.71,14.59,14.62,402792.0,14.61,14.71,14.59,14.62,402792.0
2019-02-25 10:00:00,14.62,14.68,14.57,14.65,517112.0,14.62,14.68,14.57,14.65,517112.0
2019-02-25 10:30:00,14.65,14.71,14.64,14.7,446616.0,14.65,14.71,14.64,14.7,446616.0
2019-02-25 11:00:00,14.7,14.74,14.67,14.74,438152.0,14.7,14.74,14.67,14.74,438152.0
2019-02-25 11:30:00,14.74,14.81,14.74,14.81,585764.0,14.74,14.81,14.74,14.81,585764.0
2019-02-25 12:00:00,14.81,14.83,14.72,14.75,996248.0,14.81,14.83,14.72,14.75,996248.0
2019-02-25 12:30:00,14.75,14.79,14.72,14.76,1452244.0,14.75,14.79,14.72,14.76,1452244.0
2019-02-25 13:00:00,14.76,14.79,14.74,14.77,945204.0,14.76,14.79,14.74,14.77,945204.0
2019-02-25 13:30:00,14.77,14.8,14.75,14.78,306708.0,14.77,14.8,14.75,14.78,306708.0
2019-02-25 14:00:00,14.78,14.81,14.78,14.8,163268.0,14.78,14.81,14.78,14.8,163268.0
2019-02-25 14:30:00,14.79,14.8,14.76,14.77,261304.0,14.79,14.8,14.76,14.77,261304.0
2019-02-25 15:00:00,14.77,14.78,14.74,14.76,642312.0,14.77,14.78,14.74,14.76,642312.0
2019-02-25 15:30:00,14.76,14.81,14.76,14.8,1173772.0,14.76,14.81,14.76,14.8,1173772.0
2019-02-26 09:30:00,14.85,14.9,14.8,14.88,384940.0,14.85,14.9,14.8,14.88,384940.0
2019-02-26 10:00:00,14.89,14.95,14.88,14.92,270176.0,14.89,14.95,14.88,14.92,270176.0
2019-02-26 10:30:00,14.92,14.94,14.86,14.87,425756.0,14.92,14.94,14.86,14.87,425756.0
2019-02-26 11:00:00,14.87,14.95,14.87,14.91,351396.0,14.87,14.95,14.87,14.91,351396.0
2019-02-26 11:30:00,14.91,14.93,14.88,14.89,197088.0,14.91,14.93,14.88,14.89,197088.0
2019-02-26 12:00:00,14.9,14.9,14.87,14.88,823132.0,14.9,14.9,14.87,14.88,823132.0
2019-02-26 12:30:00,14.88,14.89,14.78,14.78,964040.0,14.88,14.89,14.78,14.78,964040.0
2019-02-26 13:00:00,14.78,14.84,14.78,14.82,435368.0,14.78,14.84,14.78,14.82,435368.0
2019-02-26 13:30:00,14.82,14.84,14.8,14.81,982360.0,14.82,14.84,14.8,14.81,982360.0
2019-02-26 14:00:00,14.81,14.82,14.71,14.71,718340.0,14.81,14.82,14.71,14.71,718340.0
2019-02-26 14:30:00,14.71,14.76,14.71,14.75,180068.0,14.71,14.76,14.71,14.75,180068.0
2019-02-26 15:00:00,14.75,14.77,14.74,14.74,212336.0,14.75,14.77,14.74,14.74,212336.0
2019-02-26 15:30:00,14.74,14.76,14.72,14.73,513968.0,14.74,14.76,14.72,14.73,513968.0
2019-02-27 09:30:00,14.7,14.74,14.61,14.62,153436.0,14.7,14.74,14.61,14.62,153436.0
2019-02-27 10:00:00,14.62,14.63,14.56,14.58,219216.0,14.62,14.63,14.56,14.58,219216.0
2019-02-27 10:30:00,14.58,14.6,14.53,14.53,88744.0,14.58,14.6,14.53,14.53,88744.0
2019-02-27 11:00:00,14.54,14.59,14.52,14.59,170344.0,14.54,14.59,14.52,14.59,170344.0
2019-02-27 11:30:00,14.59,14.62,14.58,14.61,81656.0,14.59,14.62,14.58,14.61,81656.0
2019-02-27 12:00:00,14.61,14.62,14.58,14.62,125088.0,14.61,14.62,14.58,14.62,125088.0
2019-02-27 12:30:00,14.62,14.63,14.62,14.62,65232.0,14.62,14.63,14.62,14.62,65232.0
2019-02-27 13:00:00,14.62,14.66,14.62,14.65,144792.0,14.62,14.66,14.62,14.65,144792.0
2019-02-27 13:30:00,14.65,14.65,14.62,14.63,129344.0,14.65,14.65,14.62,14.63,129344.0
2019-02-27 14:00:00,14.63,14.67,14.62,14.66,169544.0,14.63,14.67,14.62,14.66,169544.0
2019-02-27 14:30:00,14.66,14.69,14.66,14.68,152416.0,14.66,14.69,14.66,14.68,152416.0
2019-02-27 15:00:00,14.68,14.69,14.64,14.64,207556.0,14.68,14.69,14.64,14.64,207556.0
2019-02-27 15:30:00,14.65,14.67,14.61,14.62,698104.0,14.65,14.67,14.61,14.62,698104.0
2019-02-28 09:30:00,14.63,14.7,14.53,14.65,161364.0,14.63,14.7,14.53,14.65,161364.0
2019-02-28 10:00:00,14.65,14.7,14.62,14.66,272112.0,14.65,14.7,14.62,14.66,272112.0
2019-02-28 10:30:00,14.66,14.71,14.65,14.71,206300.0,14.66,14.71,14.65,14.71,206300.0
2019-02-28 11:00:00,14.71,14.78,14.7,14.77,215352.0,14.71,14.78,14.7,14.77,215352.0
2019-02-28 11:30:00,14.77,14.77,14.72,14.72,120684.0,14.77,14.77,14.72,14.72,120684.0
2019-02-28 12:00:00,14.72,14.87,14.72,14.87,922268.0,14.72,14.87,14.72,14.87,922268.0
2019-02-28 12:30:00,14.86,14.87,14.78,14.81,463076.0,14.86,14.87,14.78,14.81,463076.0
2019-02-28 13:00:00,14.81,14.87,14.79,14.83,387208.0,14.81,14.87,14.79,14.83,387208.0
2019-02-28 13:30:00,14.83,14.84,14.77,14.79,198808.0,14.83,14.84,14.77,14.79,198808.0
2019-02-28 14:00:00,14.78,14.78,14.74,14.76,208972.0,14.78,14.78,14.74,14.76,208972.0
2019-02-28 14:30:00,14.76,14.77,14.71,14.73,204612.0,14.76,14.77,14.71,14.73,204612.0
2019-02-28 15:00:00,14.73,14.73,14.69,14.7,264296.0,14.73,14.73,14.69,14.7,264296.0
2019-02-28 15:30:00,14.7,14.72,14.63,14.67,1355796.0,14.7,14.72,14.63,14.67,1355796.0
2019-03-01 09:30:00,14.69,14.76,14.63,14.63,237416.0,14.69,14.76,14.63,14.63,237416.0
2019-03-01 10:00:00,14.63,14.64,14.49,14.51,330476.0,14.63,14.64,14.49,14.51,330476.0
2019-03-01 10:30:00,14.51,14.55,14.49,14.54,295148.0,14.51,14.55,14.49,14.54,295148.0
2019-03-01 11:00:00,14.54,14.66,14.54,14.62,669888.0,14.54,14.66,14.54,14.62,669888.0
2019-03-01 11:30:00,14.62,14.63,14.55,14.57,216772.0,14.62,14.63,14.55,14.57,216772.0
2019-03-01 12:00:00,14.57,14.62,14.57,14.61,171696.0,14.57,14.62,14.57,14.61,171696.0
2019-03-01 12:30:00,14.61,14.63,14.61,14.62,149080.0,14.61,14.63,14.61,14.62,149080.0
2019-03-01 13:00:00,14.62,14.63,14.61,14.62,210424.0,14.62,14.63,14.61,14.62,210424.0
2019-03-01 13:30:00,14.62,14.63,14.6,14.6,140980.0,14.62,14.63,14.6,14.6,140980.0
2019-03-01 14:00:00,14.61,14.64,14.6,14.63,218724.0,14.61,14.64,14.6,14.63,218724.0
2019-03-01 14:30:00,14.63,14.63,14.58,14.6,198432.0,14.63,14.63,14.58,14.6,198432.0
2019-03-01 15:00:00,14.6,14.61,14.59,14.6,258060.0,14.6,14.61,14.59,14.6,258060.0
2019-03-01 15:30:00,14.6,14.63,14.59,14.6,779856.0,14.6,14.63,14.59,14.6,779856.0
2019-03-04 09:30:00,14.82,14.82,14.57,14.59,311808.0,14.82,14.82,14.57,14.59,311808.0
2019-03-04 10:00:00,14.58,14.69,14.58,14.67,289112.0,14.58,14.69,14.58,14.67,289112.0
2019-03-04 10:30:00,14.67,14.67,14.58,14.59,171656.0,14.67,14.67,14.58,14.59,171656.0
2019-03-04 11:00:00,14.58,14.6,14.46,14.47,301460.0,14.58,14.6,14.46,14.47,301460.0
2019-03-04 11:30:00,14.46,14.47,14.38,14.4,481364.0,14.46,14.47,14.38,14.4,481364.0
2019-03-04 12:00:00,14.4,14.47,14.39,14.47,178944.0,14.4,14.47,14.39,14.47,178944.0
2019-03-04 12:30:00,14.47,14.47,14.42,14.44,241748.0,14.47,14.47,14.42,14.44,241748.0
2019-03-04 13:00:00,14.43,14.51,14.43,14.51,92844.0,14.43,14.51,14.43,14.51,92844.0
2019-03-04 13:30:00,14.51,14.54,14.49,14.54,77832.0,14.51,14.54,14.49,14.54,77832.0
2019-03-04 14:00:00,14.54,14.54,14.49,14.54,150252.0,14.54,14.54,14.49,14.54,150252.0
2019-03-04 14:30:00,14.54,14.55,14.51,14.53,137576.0,14.54,14.55,14.51,14.53,137576.0
2019-03-04 15:00:00,14.53,14.55,14.51,14.54,154416.0,14.53,14.55,14.51,14.54,154416.0
2019-03-04 15:30:00,14.54,14.56,14.49,14.53,732912.0,14.54,14.56,14.49,14.53,732912.0
2019-03-05 09:30:00,14.47,14.65,14.47,14.63,340992.0,14.47,14.65,14.47,14.63,340992.0
2019-03-05 10:00:00,14.63,14.69,14.62,14.67,144668.0,14.63,14.69,14.62,14.67,144668.0
2019-03-05 10:30:00,14.67,14.69,14.63,14.64,126088.0,14.67,14.69,14.63,14.64,126088.0
2019-03-05 11:00:00,14.64,14.65,14.62,14.62,101308.0,14.64,14.65,14.62,14.62,101308.0
2019-03-05 11:30:00,14.62,14.64,14.61,14.62,99664.0,14.62,14.64,14.61,14.62,99664.0
2019-03-05 12:00:00,14.62,14.63,14.58,14.58,81584.0,14.62,14.63,14.58,14.58,81584.0
2019-03-05 12:30:00,14.58,14.62,14.56,14.61,133360.0,14.58,14.62,14.56,14.61,133360.0
2019-03-05 13:00:00,14.6,14.61,14.59,14.59,94028.0,14.6,14.61,14.59,14.59,94028.0
2019-03-05 13:30:00,14.59,14.62,14.59,14.61,115776.0,14.59,14.62,14.59,14.61,115776.0
2019-03-05 14:00:00,14.61,14.62,14.6,14.61,125056.0,14.61,14.62,14.6,14.61,125056.0
2019-03-05 14:30:00,14.61,14.61,14.58,14.59,166276.0,14.61,14.61,14.58,14.59,166276.0
2019-03-05 15:00:00,14.59,14.6,14.56,14.56,173620.0,14.59,14.6,14.56,14.56,173620.0
2019-03-05 15:30:00,14.56,14.58,14.52,14.53,892400.0,14.56,14.58,14.52,14.53,892400.0
2019-03-06 09:30:00,14.52,14.55,14.48,14.55,110988.0,14.52,14.55,14.48,14.55,110988.0
2019-03-06 10:00:00,14.55,14.56,14.43,14.45,228336.0,14.55,14.56,14.43,14.45,228336.0
2019-03-06 10:30:00,14.46,14.55,14.44,14.54,285688.0,14.46,14.55,14.44,14.54,285688.0
2019-03-06 11:00:00,14.54,14.58,14.52,14.52,178944.0,14.54,14.58,14.52,14.52,178944.0
2019-03-06 11:30:00,14.52,14.54,14.49,14.53,123488.0,14.52,14.54,14.49,14.53,123488.0
2019-03-06 12:00:00,14.53,14.55,14.48,14.51,196276.0,14.53,14.55,14.48,14.51,196276.0
2019-03-06 12:30:00,14.51,14.53,14.46,14.48,191680.0,14.51,14.53,14.46,14.48,191680.0
2019-03-06 13:00:00,14.48,14.49,14.44,14.46,108036.0,14.48,14.49,14.44,14.46,108036.0
2019-03-06 13:30:00,14.46,14.51,14.42,14.51,389104.0,14.46,14.51,14.42,14.51,389104.0
2019-03-06 14:00:00,14.51,14.51,14.47,14.48,182712.0,14.51,14.51,14.47,14.48,182712.0
2019-03-06 14:30:00,14.48,14.49,14.46,14.48,83352.0,14.48,14.49,14.46,14.48,83352.0
2019-03-06 15:00:00,14.48,14.49,14.43,14.45,131224.0,14.48,14.49,14.43,14.45,131224.0
2019-03-06 15:30:00,14.44,14.48,14.41,14.44,667340.0,14.44,14.48,14.41,14.44,667340.0
2019-03-07 09:30:00,14.48,14.49,14.38,14.49,603928.0,14.48,14.49,14.38,14.49,603928.0
2019-03-07 10:00:00,14.47,14.47,14.43,14.47,100496.0,14.47,14.47,14.43,14.47,100496.0
2019-03-07 10:30:00,14.46,14.49,14.42,14.49,194124.0,14.46,14.49,14.42,14.49,194124.0
2019-03-07 11:00:00,14.49,14.49,14.42,14.44,378296.0,14.49,14.49,14.42,14.44,378296.0
2019-03-07 11:30:00,14.44,14.47,14.41,14.42,176180.0,14.44,14.47,14.41,14.42,176180.0
2019-03-07 12:00:00,14.42,14.44,14.4,14.43,551856.0,14.42,14.44,14.4,14.43,551856.0
2019-03-07 12:30:00,14.43,14.52,14.42,14.51,233412.0,14.43,14.52,14.42,14.51,233412.0
2019-03-07 13:00:00,14.49,14.52,14.49,14.51,439796.0,14.49,14.52,14.49,14.51,439796.0
2019-03-07 13:30:00,14.51,14.52,14.46,14.49,523368.0,14.51,14.52,14.46,14.49,523368.0
2019-03-07 14:00:00,14.49,14.49,14.43,14.47,349160.0,14.49,14.49,14.43,14.47,349160.0
2019-03-07 14:30:00,14.47,14.49,14.45,14.47,768368.0,14.47,14.49,14.45,14.47,768368.0
2019-03-07 15:00:00,14.48,14.56,14.47,14.51,325888.0,14.48,14.56,14.47,14.51,325888.0
2019-03-07 15:30:00,14.51,14.58,14.51,14.56,1180572.0,14.51,14.58,14.51,14.56,1180572.0
2019-03-08 09:30:00,14.47,14.56,14.43,14.5,138492.0,14.47,14.56,14.43,14.5,138492.0
2019-03-08 10:00:00,14.5,14.54,14.48,14.52,118824.0,14.5,14.54,14.48,14.52,118824.0
2019-03-08 10:30:00,14.52,14.56,14.49,14.54,221232.0,14.52,14.56,14.49,14.54,221232.0
2019-03-08 11:00:00,14.54,14.56,14.53,14.54,165096.0,14.54,14.56,14.53,14.54,165096.0
2019-03-08 11:30:00,14.54,14.55,14.49,14.51,298068.0,14.54,14.55,14.49,14.51,298068.0
2019-03-08 12:00:00,14.51,14.51,14.46,14.5,497924.0,14.51,14.51,14.46,14.5,497924.0
2019-03-08 12:30:00,14.5,14.52,14.49,14.5,242436.0,14.5,14.52,14.49,14.5,242436.0
2019-03-08 13:00:00,14.5,14.51,14.48,14.49,466896.0,14.5,14.51,14.48,14.49,466896.0
2019-03-08 13:30:00,14.5,14.5,14.48,14.49,213012.0,14.5,14.5,14.48,14.49,213012.0
2019-03-08 14:00:00,14.49,14.49,14.46,14.47,333036.0,14.49,14.49,14.46,14.47,333036.0
2019-03-08 14:30:00,14.47,14.56,14.47,14.54,321384.0,14.47,14.56,14.47,14.54,321384.0
2019-03-08 15:00:00,14.54,14.56,14.5,14.51,309668.0,14.54,14.56,14.5,14.51,309668.0
2019-03-08 15:30:00,14.51,14.56,14.49,14.56,750968.0,14.51,14.56,14.49,14.56,750968.0
2019-03-11 09:30:00,14.57,14.71,14.57,14.69,145268.0,14.57,14.71,14.57,14.69,145268.0
2019-03-11 10:00:00,14.69,14.72,14.64,14.67,258940.0,14.69,14.72,14.64,14.67,258940.0
2019-03-11 10:30:00,14.67,14.73,14.65,14.72,287036.0,14.67,14.73,14.65,14.72,287036.0
2019-03-11 11:00:00,14.72,14.74,14.69,14.72,207632.0,14.72,14.74,14.69,14.72,207632.0
2019-03-11 11:30:00,14.72,14.72,14.67,14.72,222600.0,14.72,14.72,14.67,14.72,222600.0
2019-03-11 12:00:00,14.72,14.76,14.71,14.76,476144.0,14.72,14.76,14.71,14.76,476144.0
2019-03-11 12:30:00,14.77,14.77,14.66,14.69,1000192.0,14.77,14.77,14.66,14.69,1000192.0
2019-03-11 13:00:00,14.69,14.72,14.65,14.68,237248.0,14.69,14.72,14.65,14.68,237248.0
2019-03-11 13:30:00,14.68,14.69,14.65,14.67,119868.0,14.68,14.69,14.65,14.67,119868.0
2019-03-11 14:00:00,14.67,14.67,14.63,14.65,124240.0,14.67,14.67,14.63,14.65,124240.0
2019-03-11 14:30:00,14.65,14.69,14.64,14.68,176548.0,14.65,14.69,14.64,14.68,176548.0
2019-03-11 15:00:00,14.67,14.71,14.67,14.7,177160.0,14.67,14.71,14.67,14.7,177160.0
2019-03-11 15:30:00,14.7,14.74,14.69,14.73,543828.0,14.7,14.74,14.69,14.73,543828.0
2019-03-12 09:30:00,14.72,14.75,14.65,14.74,191908.0,14.72,14.75,14.65,14.74,191908.0
2019-03-12 10:00:00,14.75,14.77,14.71,14.76,98804.0,14.75,14.77,14.71,14.76,98804.0
2019-03-12 10:30:00,14.77,14.82,14.77,14.77,209976.0,14.77,14.82,14.77,14.77,209976.0
2019-03-12 11:00:00,14.77,14.77,14.74,14.76,199624.0,14.77,14.77,14.74,14.76,199624.0
2019-03-12 11:30:00,14.76,14.8,14.75,14.79,145436.0,14.76,14.8,14.75,14.79,145436.0
2019-03-12 12:00:00,14.8,14.81,14.78,14.79,144860.0,14.8,14.81,14.78,14.79,144860.0
2019-03-12 12:30:00,14.79,14.8,14.76,14.77,89464.0,14.79,14.8,14.76,14.77,89464.0
2019-03-12 13:00:00,14.77,14.82,14.77,14.79,114964.0,14.77,14.82,14.77,14.79,114964.0
2019-03-12 13:30:00,14.79,14.81,14.77,14.81,72284.0,14.79,14.81,14.77,14.81,72284.0
2019-03-12 14:00:00,14.81,14.84,14.8,14.82,109256.0,14.81,14.84,14.8,14.82,109256.0
2019-03-12 14:30:00,14.82,14.85,14.81,14.82,164032.0,14.82,14.85,14.81,14.82,164032.0
2019-03-12 15:00:00,14.82,14.83,14.77,14.79,140772.0,14.82,14.83,14.77,14.79,140772.0
2019-03-12 15:30:00,14.79,14.81,14.77,14.8,412752.0,14.79,14.81,14.77,14.8,412752.0
2019-03-13 09:30:00,14.86,15.06,14.8,15.05,317780.0,14.86,15.06,14.8,15.05,317780.0
2019-03-13 10:00:00,15.04,15.09,15.01,15.04,467104.0,15.04,15.09,15.01,15.04,467104.0
2019-03-13 10:30:00,15.04,15.07,14.99,15.0,456524.0,15.04,15.07,14.99,15.0,456524.0
2019-03-13 11:00:00,15.0,15.02,14.99,15.0,256240.0,15.0,15.02,14.99,15.0,256240.0
2019-03-13 11:30:00,15.01,15.01,14.97,15.0,258592.0,15.01,15.01,14.97,15.0,258592.0
2019-03-13 12:00:00,15.0,15.06,14.99,15.01,739256.0,15.0,15.06,14.99,15.01,739256.0
2019-03-13 12:30:00,15.0,15.01,14.97,14.97,214684.0,15.0,15.01,14.97,14.97,214684.0
2019-03-13 13:00:00,14.97,15.01,14.97,15.0,296612.0,14.97,15.01,14.97,15.0,296612.0
2019-03-13 13:30:00,15.0,15.01,14.99,15.0,189144.0,15.0,15.01,14.99,15.0,189144.0
2019-03-13 14:00:00,14.99,15.02,14.99,15.01,192984.0,14.99,15.02,14.99,15.01,192984.0
2019-03-13 14:30:00,15.01,15.02,14.96,14.97,285144.0,15.01,15.02,14.96,14.97,285144.0
2019-03-13 15:00:00,14.97,14.98,14.94,14.95,218532.0,14.97,14.98,14.94,14.95,218532.0
2019-03-13 15:30:00,14.95,14.97,14.91,14.92,975576.0,14.95,14.97,14.91,14.92,975576.0
2019-03-14 09:30:00,14.92,14.92,14.83,14.86,92072.0,14.92,14.92,14.83,14.86,92072.0
2019-03-14 10:00:00,14.87,14.88,14.81,14.84,112072.0,14.87,14.88,14.81,14.84,112072.0
2019-03-14 10:30:00,14.84,14.86,14.8,14.84,138968.0,14.84,14.86,14.8,14.84,138968.0
2019-03-14 11:00:00,14.85,14.85,14.79,14.81,148784.0,14.85,14.85,14.79,14.81,148784.0
2019-03-14 11:30:00,14.81,14.84,14.81,14.81,88848.0,14.81,14.84,14.81,14.81,88848.0
2019-03-14 12:00:00,14.82,14.85,14.81,14.83,127484.0,14.82,14.85,14.81,14.83,127484.0
2019-03-14 12:30:00,14.84,14.85,14.81,14.82,103948.0,14.84,14.85,14.81,14.82,103948.0
2019-03-14 13:00:00,14.82,14.82,14.79,14.79,185712.0,14.82,14.82,14.79,14.79,185712.0
2019-03-14 13:30:00,14.79,14.8,14.76,14.77,126232.0,14.79,14.8,14.76,14.77,126232.0
2019-03-14 14:00:00,14.77,14.79,14.75,14.79,211800.0,14.77,14.79,14.75,14.79,211800.0
2019-03-14 14:30:00,14.79,14.81,14.78,14.81,161428.0,14.79,14.81,14.78,14.81,161428.0
2019-03-14 15:00:00,14.81,14.82,14.79,14.79,151304.0,14.81,14.82,14.79,14.79,151304.0
2019-03-14 15:30:00,14.79,14.83,14.78,14.81,629936.0,14.79,14.83,14.78,14.81,629936.0
2019-03-15 09:30:00,14.77,14.84,14.66,14.81,1133228.0,14.77,14.84,14.66,14.81,1133228.0
2019-03-15 10:00:00,14.81,14.88,14.77,14.86,223020.0,14.81,14.88,14.77,14.86,223020.0
2019-03-15 10:30:00,14.87,14.87,14.83,14.86,135296.0,14.87,14.87,14.83,14.86,135296.0
2019-03-15 11:00:00,14.86,14.92,14.85,14.87,241776.0,14.86,14.92,14.85,14.87,241776.0
2019-03-15 11:30:00,14.88,14.88,14.84,14.85,165868.0,14.88,14.88,14.84,14.85,165868.0
2019-03-15 12:00:00,14.85,14.89,14.84,14.88,270632.0,14.85,14.89,14.84,14.88,270632.0
2019-03-15 12:30:00,14.88,14.9,14.88,14.89,201100.0,14.88,14.9,14.88,14.89,201100.0
2019-03-15 13:00:00,14.89,14.94,14.89,14.89,177232.0,14.89,14.94,14.89,14.89,177232.0
2019-03-15 13:30:00,14.89,14.91,14.88,14.88,174524.0,14.89,14.91,14.88,14.88,174524.0
2019-03-15 14:00:00,14.88,14.9,14.84,14.88,455756.0,14.88,14.9,14.84,14.88,455756.0
2019-03-15 14:30:00,14.88,14.88,14.85,14.86,241888.0,14.88,14.88,14.85,14.86,241888.0
2019-03-15 15:00:00,14.86,14.87,14.81,14.86,210932.0,14.86,14.87,14.81,14.86,210932.0
2019-03-15 15:30:00,14.87,14.87,14.74,14.76,1522924.0,14.87,14.87,14.74,14.76,1522924.0
2019-03-18 09:30:00,14.78,14.88,14.78,14.84,339908.0,14.78,14.88,14.78,14.84,339908.0
2019-03-18 10:00:00,14.85,14.86,14.76,14.77,148616.0,14.85,14.86,14.76,14.77,148616.0
2019-03-18 10:30:00,14.77,14.8,14.72,14.79,363368.0,14.77,14.8,14.72,14.79,363368.0
2019-03-18 11:00:00,14.79,14.8,14.67,14.67,315168.0,14.79,14.8,14.67,14.67,315168.0
2019-03-18 11:30:00,14.67,14.74,14.65,14.74,146268.0,14.67,14.74,14.65,14.74,146268.0
2019-03-18 12:00:00,14.74,14.74,14.69,14.71,89572.0,14.74,14.74,14.69,14.71,89572.0
2019-03-18 12:30:00,14.71,14.76,14.71,14.75,80472.0,14.71,14.76,14.71,14.75,80472.0
2019-03-18 13:00:00,14.76,14.79,14.74,14.74,105692.0,14.76,14.79,14.74,14.74,105692.0
2019-03-18 13:30:00,14.74,14.76,14.74,14.75,121580.0,14.74,14.76,14.74,14.75,121580.0
2019-03-18 14:00:00,14.75,14.76,14.74,14.75,107140.0,14.75,14.76,14.74,14.75,107140.0
2019-03-18 14:30:00,14.75,14.77,14.74,14.76,169708.0,14.75,14.77,14.74,14.76,169708.0
2019-03-18 15:00:00,14.76,14.76,14.74,14.75,127568.0,14.76,14.76,14.74,14.75,127568.0
2019-03-18 15:30:00,14.75,14.78,14.74,14.78,609092.0,14.75,14.78,14.74,14.78,609092.0
2019-03-19 09:30:00,14.75,14.85,14.71,14.78,181644.0,14.75,14.85,14.71,14.78,181644.0
2019-03-19 10:00:00,14.79,14.79,14.72,14.72,104928.0,14.79,14.79,14.72,14.72,104928.0
2019-03-19 10:30:00,14.72,14.76,14.72,14.74,139648.0,14.72,14.76,14.72,14.74,139648.0
2019-03-19 11:00:00,14.74,14.79,14.73,14.78,83628.0,14.74,14.79,14.73,14.78,83628.0
2019-03-19 11:30:00,14.78,14.82,14.77,14.82,143312.0,14.78,14.82,14.77,14.82,143312.0
2019-03-19 12:00:00,14.81,14.83,14.78,14.81,133444.0,14.81,14.83,14.78,14.81,133444.0
2019-03-19 12:30:00,14.81,14.81,14.7,14.74,196704.0,14.81,14.81,14.7,14.74,196704.0
2019-03-19 13:00:00,14.73,14.79,14.72,14.78,253024.0,14.73,14.79,14.72,14.78,253024.0
2019-03-19 13:30:00,14.78,14.79,14.76,14.77,112688.0,14.78,14.79,14.76,14.77,112688.0
2019-03-19 14:00:00,14.77,14.77,14.74,14.75,79128.0,14.77,14.77,14.74,14.75,79128.0
2019-03-19 14:30:00,14.75,14.75,14.73,14.73,142620.0,14.75,14.75,14.73,14.73,142620.0
2019-03-19 15:00:00,14.73,14.74,14.69,14.69,203792.0,14.73,14.74,14.69,14.69,203792.0
2019-03-19 15:30:00,14.69,14.72,14.67,14.72,704880.0,14.69,14.72,14.67,14.72,704880.0
2019-03-20 09:30:00,14.74,14.84,14.69,14.7,156112.0,14.74,14.84,14.69,14.7,156112.0
2019-03-20 10:00:00,14.7,14.76,14.69,14.75,155448.0,14.7,14.76,14.69,14.75,155448.0
2019-03-20 10:30:00,14.75,14.77,14.72,14.77,77416.0,14.75,14.77,14.72,14.77,77416.0
2019-03-20 11:00:00,14.76,14.78,14.73,14.77,108816.0,14.76,14.78,14.73,14.77,108816.0
2019-03-20 11:30:00,14.77,14.77,14.7,14.74,153420.0,14.77,14.77,14.7,14.74,153420.0
2019-03-20 12:00:00,14.73,14.79,14.72,14.79,169620.0,14.73,14.79,14.72,14.79,169620.0
2019-03-20 12:30:00,14.78,14.81,14.74,14.79,162592.0,14.78,14.81,14.74,14.79,162592.0
2019-03-20 13:00:00,14.79,14.82,14.79,14.8,152944.0,14.79,14.82,14.79,14.8,152944.0
2019-03-20 13:30:00,14.81,14.83,14.8,14.83,94076.0,14.81,14.83,14.8,14.83,94076.0
2019-03-20 14:00:00,14.85,14.94,14.81,14.94,312004.0,14.85,14.94,14.81,14.94,312004.0
2019-03-20 14:30:00,14.93,14.96,14.9,14.91,165068.0,14.93,14.96,14.9,14.91,165068.0
2019-03-20 15:00:00,14.92,14.94,14.87,14.87,158800.0,14.92,14.94,14.87,14.87,158800.0
2019-03-20 15:30:00,14.87,14.87,14.79,14.79,501200.0,14.87,14.87,14.79,14.79,501200.0
2019-03-21 09:30:00,14.73,14.88,14.68,14.86,183884.0,14.73,14.88,14.68,14.86,183884.0
2019-03-21 10:00:00,14.86,14.93,14.84,14.88,207648.0,14.86,14.93,14.84,14.88,207648.0
2019-03-21 10:30:00,14.88,14.96,14.85,14.94,161984.0,14.88,14.96,14.85,14.94,161984.0
2019-03-21 11:00:00,14.94,15.0,14.93,14.98,181348.0,14.94,15.0,14.93,14.98,181348.0
2019-03-21 11:30:00,14.97,15.0,14.95,14.98,207916.0,14.97,15.0,14.95,14.98,207916.0
2019-03-21 12:00:00,14.97,14.99,14.94,14.95,95104.0,14.97,14.99,14.94,14.95,95104.0
2019-03-21 12:30:00,14.95,14.99,14.95,14.99,278104.0,14.95,14.99,14.95,14.99,278104.0
2019-03-21 13:00:00,14.98,15.01,14.98,15.01,162532.0,14.98,15.01,14.98,15.01,162532.0
2019-03-21 13:30:00,15.01,15.02,14.97,14.97,175828.0,15.01,15.02,14.97,14.97,175828.0
2019-03-21 14:00:00,14.97,15.0,14.95,14.99,364148.0,14.97,15.0,14.95,14.99,364148.0
2019-03-21 14:30:00,14.99,15.05,14.98,14.99,288128.0,14.99,15.05,14.98,14.99,288128.0
2019-03-21 15:00:00,14.99,14.99,14.95,14.96,278432.0,14.99,14.99,14.95,14.96,278432.0
2019-03-21 15:30:00,14.96,14.99,14.92,14.94,955648.0,14.96,14.99,14.92,14.94,955648.0
2019-03-22 09:30:00,14.91,14.98,14.79,14.79,156560.0,14.91,14.98,14.79,14.79,156560.0
2019-03-22 10:00:00,14.79,14.86,14.77,14.83,182448.0,14.79,14.86,14.77,14.83,182448.0
2019-03-22 10:30:00,14.83,14.84,14.74,14.74,169288.0,14.83,14.84,14.74,14.74,169288.0
2019-03-22 11:00:00,14.74,14.77,14.72,14.74,286588.0,14.74,14.77,14.72,14.74,286588.0
2019-03-22 11:30:00,14.75,14.77,14.69,14.71,141192.0,14.75,14.77,14.69,14.71,141192.0
2019-03-22 12:00:00,14.7,14.83,14.7,14.81,480972.0,14.7,14.83,14.7,14.81,480972.0
2019-03-22 12:30:00,14.81,14.85,14.77,14.85,168644.0,14.81,14.85,14.77,14.85,168644.0
2019-03-22 13:00:00,14.84,14.86,14.83,14.85,159832.0,14.84,14.86,14.83,14.85,159832.0
2019-03-22 13:30:00,14.85,14.86,14.8,14.81,75816.0,14.85,14.86,14.8,14.81,75816.0
2019-03-22 14:00:00,14.81,14.88,14.81,14.87,231280.0,14.81,14.88,14.81,14.87,231280.0
2019-03-22 14:30:00,14.87,14.91,14.85,14.91,115520.0,14.87,14.91,14.85,14.91,115520.0
2019-03-22 15:00:00,14.91,14.92,14.86,14.86,145820.0,14.91,14.92,14.86,14.86,145820.0
2019-03-22 15:30:00,14.86,14.86,14.79,14.81,622812.0,14.86,14.86,14.79,14.81,622812.0
2019-03-25 09:30:00,14.84,14.84,14.72,14.81,123644.0,14.84,14.84,14.72,14.81,123644.0
2019-03-25 10:00:00,14.82,14.84,14.74,14.83,305188.0,14.82,14.84,14.74,14.83,305188.0
2019-03-25 10:30:00,14.83,14.95,14.83,14.94,119472.0,14.83,14.95,14.83,14.94,119472.0
2019-03-25 11:00:00,14.93,14.93,14.89,14.9,127748.0,14.93,14.93,14.89,14.9,127748.0
2019-03-25 11:30:00,14.9,14.9,14.83,14.83,203452.0,14.9,14.9,14.83,14.83,203452.0
2019-03-25 12:00:00,14.83,14.89,14.82,14.87,103988.0,14.83,14.89,14.82,14.87,103988.0
2019-03-25 12:30:00,14.87,14.87,14.79,14.86,199848.0,14.87,14.87,14.79,14.86,199848.0
2019-03-25 13:00:00,14.87,14.87,14.82,14.82,148084.0,14.87,14.87,14.82,14.82,148084.0
2019-03-25 13:30:00,14.82,14.83,14.78,14.79,157348.0,14.82,14.83,14.78,14.79,157348.0
2019-03-25 14:00:00,14.8,14.83,14.79,14.82,202236.0,14.8,14.83,14.79,14.82,202236.0
2019-03-25 14:30:00,14.82,14.89,14.82,14.87,199396.0,14.82,14.89,14.82,14.87,199396.0
2019-03-25 15:00:00,14.87,14.9,14.86,14.89,178480.0,14.87,14.9,14.86,14.89,178480.0
2019-03-25 15:30:00,14.89,14.9,14.85,14.88,268340.0,14.89,14.9,14.85,14.88,268340.0
2019-03-26 09:30:00,14.89,14.93,14.8,14.9,609588.0,14.89,14.93,14.8,14.9,609588.0
2019-03-26 10:00:00,14.9,14.95,14.88,14.94,101388.0,14.9,14.95,14.88,14.94,101388.0
2019-03-26 10:30:00,14.94,15.06,14.93,15.04,331652.0,14.94,15.06,14.93,15.04,331652.0
2019-03-26 11:00:00,15.03,15.04,14.96,14.96,144592.0,15.03,15.04,14.96,14.96,144592.0
2019-03-26 11:30:00,14.96,14.97,14.86,14.92,270196.0,14.96,14.97,14.86,14.92,270196.0
2019-03-26 12:00:00,14.93,14.98,14.91,14.95,239080.0,14.93,14.98,14.91,14.95,239080.0
2019-03-26 12:30:00,14.95,14.97,14.93,14.94,60800.0,14.95,14.97,14.93,14.94,60800.0
2019-03-26 13:00:00,14.94,14.97,14.93,14.96,78556.0,14.94,14.97,14.93,14.96,78556.0
2019-03-26 13:30:00,14.96,14.96,14.92,14.93,68384.0,14.96,14.96,14.92,14.93,68384.0
2019-03-26 14:00:00,14.93,14.95,14.92,14.93,87824.0,14.93,14.95,14.92,14.93,87824.0
2019-03-26 14:30:00,14.93,14.99,14.91,14.99,182468.0,14.93,14.99,14.91,14.99,182468.0
2019-03-26 15:00:00,14.99,15.02,14.97,14.97,141416.0,14.99,15.02,14.97,14.97,141416.0
2019-03-26 15:30:00,14.97,15.07,14.97,15.07,866088.0,14.97,15.07,14.97,15.07,866088.0
2019-03-27 09:30:00,15.04,15.1,14.97,15.05,341580.0,15.04,15.1,14.97,15.05,341580.0
2019-03-27 10:00:00,15.06,15.1,15.01,15.06,215164.0,15.06,15.1,15.01,15.06,215164.0
2019-03-27 10:30:00,15.06,15.07,14.99,15.01,58700.0,15.06,15.07,14.99,15.01,58700.0
2019-03-27 11:00:00,15.02,15.03,14.85,14.86,168780.0,15.02,15.03,14.85,14.86,168780.0
2019-03-27 11:30:00,14.85,14.9,14.84,14.89,196752.0,14.85,14.9,14.84,14.89,196752.0
2019-03-27 12:00:00,14.88,14.96,14.88,14.94,78456.0,14.88,14.96,14.88,14.94,78456.0
2019-03-27 12:30:00,14.93,14.96,14.92,14.92,79812.0,14.93,14.96,14.92,14.92,79812.0
2019-03-27 13:00:00,14.92,14.99,14.9,14.98,102976.0,14.92,14.99,14.9,14.98,102976.0
2019-03-27 13:30:00,14.99,14.99,14.93,14.94,92960.0,14.99,14.99,14.93,14.94,92960.0
2019-03-27 14:00:00,14.94,14.97,14.93,14.97,97052.0,14.94,14.97,14.93,14.97,97052.0
2019-03-27 14:30:00,14.97,14.99,14.93,14.96,58528.0,14.97,14.99,14.93,14.96,58528.0
2019-03-27 15:00:00,14.97,14.97,14.93,14.95,139088.0,14.97,14.97,14.93,14.95,139088.0
2019-03-27 15:30:00,14.95,14.97,14.93,14.93,701128.0,14.95,14.97,14.93,14.93,701128.0
2019-03-28 09:30:00,14.93,15.06,14.93,15.03,307096.0,14.93,15.06,14.93,15.03,307096.0
2019-03-28 10:00:00,15.03,15.06,15.01,15.02,217880.0,15.03,15.06,15.01,15.02,217880.0
2019-03-28 10:30:00,15.02,15.04,14.99,15.01,117468.0,15.02,15.04,14.99,15.01,117468.0
2019-03-28 11:00:00,15.01,15.01,14.94,14.94,160524.0,15.01,15.01,14.94,14.94,160524.0
2019-03-28 11:30:00,14.95,14.97,14.94,14.97,61544.0,14.95,14.97,14.94,14.97,61544.0
2019-03-28 12:00:00,14.97,14.99,14.94,14.96,345548.0,14.97,14.99,14.94,14.96,345548.0
2019-03-28 12:30:00,14.96,15.01,14.96,14.98,220692.0,14.96,15.01,14.96,14.98,220692.0
2019-03-28 13:00:00,14.97,15.02,14.97,15.0,321652.0,14.97,15.02,14.97,15.0,321652.0
2019-03-28 13:30:00,15.0,15.01,14.98,14.99,189088.0,15.0,15.01,14.98,14.99,189088.0
2019-03-28 14:00:00,14.99,15.01,14.98,14.99,153180.0,14.99,15.01,14.98,14.99,153180.0
2019-03-28 14:30:00,14.99,14.99,14.95,14.97,134752.0,14.99,14.99,14.95,14.97,134752.0
2019-03-28 15:00:00,14.96,14.99,14.96,14.97,145788.0,14.96,14.99,14.96,14.97,145788.0
2019-03-28 15:30:00,14.97,14.98,14.95,14.97,630400.0,14.97,14.98,14.95,14.97,630400.0
2019-03-29 09:30:00,15.06,15.1,15.02,15.04,141448.0,15.06,15.1,15.02,15.04,141448.0
2019-03-29 10:00:00,15.04,15.11,15.02,15.1,174776.0,15.04,15.11,15.02,15.1,174776.0
2019-03-29 10:30:00,15.1,15.12,15.04,15.06,205732.0,15.1,15.12,15.04,15.06,205732.0
2019-03-29 11:00:00,15.06,15.09,15.05,15.06,295448.0,15.06,15.09,15.05,15.06,295448.0
2019-03-29 11:30:00,15.06,15.11,15.05,15.11,286588.0,15.06,15.11,15.05,15.11,286588.0
2019-03-29 12:00:00,15.11,15.12,15.08,15.11,186348.0,15.11,15.12,15.08,15.11,186348.0
2019-03-29 12:30:00,15.11,15.12,15.09,15.11,245208.0,15.11,15.12,15.09,15.11,245208.0
2019-03-29 13:00:00,15.11,15.15,15.11,15.14,223468.0,15.11,15.15,15.11,15.14,223468.0
2019-03-29 13:30:00,15.14,15.16,15.11,15.12,114784.0,15.14,15.16,15.11,15.12,114784.0
2019-03-29 14:00:00,15.12,15.15,15.12,15.15,226744.0,15.12,15.15,15.12,15.15,226744.0
2019-03-29 14:30:00,15.15,15.16,15.12,15.14,166516.0,15.15,15.16,15.12,15.14,166516.0
2019-03-29 15:00:00,15.15,15.15,15.11,15.13,183452.0,15.15,15.15,15.11,15.13,183452.0
2019-03-29 15:30:00,15.13,15.16,15.12,15.15,887952.0,15.13,15.16,15.12,15.15,887952.0
2019-04-01 09:30:00,15.24,15.37,15.24,15.31,388236.0,15.24,15.37,15.24,15.31,388236.0
2019-04-01 10:00:00,15.32,15.34,15.28,15.33,382440.0,15.32,15.34,15.28,15.33,382440.0
2019-04-01 10:30:00,15.34,15.39,15.33,15.36,225036.0,15.34,15.39,15.33,15.36,225036.0
2019-04-01 11:00:00,15.37,15.39,15.34,15.38,282604.0,15.37,15.39,15.34,15.38,282604.0
2019-04-01 11:30:00,15.38,15.39,15.35,15.39,140608.0,15.38,15.39,15.35,15.39,140608.0
2019-04-01 12:00:00,15.38,15.41,15.34,15.41,121552.0,15.38,15.41,15.34,15.41,121552.0
2019-04-01 12:30:00,15.4,15.45,15.39,15.44,167224.0,15.4,15.45,15.39,15.44,167224.0
2019-04-01 13:00:00,15.44,15.48,15.4,15.48,280168.0,15.44,15.48,15.4,15.48,280168.0
2019-04-01 13:30:00,15.47,15.48,15.45,15.47,174324.0,15.47,15.48,15.45,15.47,174324.0
2019-04-01 14:00:00,15.47,15.53,15.47,15.49,349276.0,15.47,15.53,15.47,15.49,349276.0
2019-04-01 14:30:00,15.49,15.5,15.43,15.45,597136.0,15.49,15.5,15.43,15.45,597136.0
2019-04-01 15:00:00,15.45,15.51,15.44,15.49,412612.0,15.45,15.51,15.44,15.49,412612.0
2019-04-01 15:30:00,15.5,15.58,15.49,15.55,941144.0,15.5,15.58,15.49,15.55,941144.0
2019-04-02 09:30:00,15.56,15.79,15.56,15.77,656120.0,15.56,15.79,15.56,15.77,656120.0
2019-04-02 10:00:00,15.78,15.81,15.74,15.78,324568.0,15.78,15.81,15.74,15.78,324568.0
2019-04-02 10:30:00,15.79,15.8,15.74,15.78,217876.0,15.79,15.8,15.74,15.78,217876.0
2019-04-02 11:00:00,15.78,15.79,15.74,15.77,203168.0,15.78,15.79,15.74,15.77,203168.0
2019-04-02 11:30:00,15.77,15.84,15.75,15.84,222460.0,15.77,15.84,15.75,15.84,222460.0
2019-04-02 12:00:00,15.83,15.85,15.79,15.79,439216.0,15.83,15.85,15.79,15.79,439216.0
2019-04-02 12:30:00,15.8,15.8,15.75,15.76,341056.0,15.8,15.8,15.75,15.76,341056.0
2019-04-02 13:00:00,15.77,15.8,15.75,15.76,253884.0,15.77,15.8,15.75,15.76,253884.0
2019-04-02 13:30:00,15.76,15.79,15.74,15.75,407992.0,15.76,15.79,15.74,15.75,407992.0
2019-04-02 14:00:00,15.75,15.79,15.73,15.78,179008.0,15.75,15.79,15.73,15.78,179008.0
2019-04-02 14:30:00,15.78,15.81,15.77,15.81,256392.0,15.78,15.81,15.77,15.81,256392.0
2019-04-02 15:00:00,15.81,15.86,15.78,15.85,425600.0,15.81,15.86,15.78,15.85,425600.0
2019-04-02 15:30:00,15.85,15.86,15.79,15.79,739064.0,15.85,15.86,15.79,15.79,739064.0
2019-04-03 09:30:00,15.85,15.91,15.82,15.83,237540.0,15.85,15.91,15.82,15.83,237540.0
2019-04-03 10:00:00,15.81,15.88,15.79,15.88,203096.0,15.81,15.88,15.79,15.88,203096.0
2019-04-03 10:30:00,15.88,15.97,15.88,15.97,302320.0,15.88,15.97,15.88,15.97,302320.0
2019-04-03 11:00:00,15.97,16.0,15.91,15.96,384100.0,15.97,16.0,15.91,15.96,384100.0
2019-04-03 11:30:00,15.96,15.97,15.93,15.95,116976.0,15.96,15.97,15.93,15.95,116976.0
2019-04-03 12:00:00,15.94,15.99,15.94,15.98,132708.0,15.94,15.99,15.94,15.98,132708.0
2019-04-03 12:30:00,15.97,15.99,15.97,15.99,92860.0,15.97,15.99,15.97,15.99,92860.0
2019-04-03 13:00:00,16.0,16.02,15.97,15.97,260448.0,16.0,16.02,15.97,15.97,260448.0
2019-04-03 13:30:00,15.97,15.98,15.93,15.93,141788.0,15.97,15.98,15.93,15.93,141788.0
2019-04-03 14:00:00,15.93,15.94,15.89,15.93,153260.0,15.93,15.94,15.89,15.93,153260.0
2019-04-03 14:30:00,15.93,15.93,15.89,15.92,109164.0,15.93,15.93,15.89,15.92,109164.0
2019-04-03 15:00:00,15.92,15.93,15.88,15.91,658592.0,15.92,15.93,15.88,15.91,658592.0
2019-04-03 15:30:00,15.91,15.94,15.89,15.93,417388.0,15.91,15.94,15.89,15.93,417388.0
2019-04-04 09:30:00,15.94,15.97,15.9,15.94,104916.0,15.94,15.97,15.9,15.94,104916.0
2019-04-04 10:00:00,15.94,15.96,15.84,15.84,136304.0,15.94,15.96,15.84,15.84,136304.0
2019-04-04 10:30:00,15.84,15.93,15.82,15.89,84708.0,15.84,15.93,15.82,15.89,84708.0
2019-04-04 11:00:00,15.89,15.9,15.83,15.87,274700.0,15.89,15.9,15.83,15.87,274700.0
2019-04-04 11:30:00,15.88,15.95,15.87,15.89,261136.0,15.88,15.95,15.87,15.89,261136.0
2019-04-04 12:00:00,15.89,15.92,15.87,15.87,193632.0,15.89,15.92,15.87,15.87,193632.0
2019-04-04 12:30:00,15.87,15.92,15.86,15.88,474028.0,15.87,15.92,15.86,15.88,474028.0
2019-04-04 13:00:00,15.87,15.9,15.83,15.84,125616.0,15.87,15.9,15.83,15.84,125616.0
2019-04-04 13:30:00,15.84,15.84,15.81,15.82,119516.0,15.84,15.84,15.81,15.82,119516.0
2019-04-04 14:00:00,15.82,15.82,15.77,15.8,258304.0,15.82,15.82,15.77,15.8,258304.0
2019-04-04 14:30:00,15.8,15.81,15.78,15.79,222696.0,15.8,15.81,15.78,15.79,222696.0
2019-04-04 15:00:00,15.79,15.8,15.76,15.76,194700.0,15.79,15.8,15.76,15.76,194700.0
2019-04-04 15:30:00,15.76,15.77,15.74,15.75,720184.0,15.76,15.77,15.74,15.75,720184.0
2019-04-05 09:30:00,15.77,15.93,15.74,15.74,95948.0,15.77,15.93,15.74,15.74,95948.0
2019-04-05 10:00:00,15.74,15.78,15.72,15.74,151956.0,15.74,15.78,15.72,15.74,151956.0
2019-04-05 10:30:00,15.74,15.77,15.73,15.75,268956.0,15.74,15.77,15.73,15.75,268956.0
2019-04-05 11:00:00,15.75,15.76,15.71,15.72,262108.0,15.75,15.76,15.71,15.72,262108.0
2019-04-05 11:30:00,15.71,15.74,15.67,15.73,247716.0,15.71,15.74,15.67,15.73,247716.0
2019-04-05 12:00:00,15.73,15.82,15.73,15.8,566372.0,15.73,15.82,15.73,15.8,566372.0
2019-04-05 12:30:00,15.79,15.87,15.79,15.86,202020.0,15.79,15.87,15.79,15.86,202020.0
2019-04-05 13:00:00,15.86,15.86,15.84,15.85,69656.0,15.86,15.86,15.84,15.85,69656.0
2019-04-05 13:30:00,15.85,15.9,15.83,15.88,130508.0,15.85,15.9,15.83,15.88,130508.0
2019-04-05 14:00:00,15.88,15.91,15.87,15.88,123376.0,15.88,15.91,15.87,15.88,123376.0
2019-04-05 14:30:00,15.88,15.9,15.87,15.89,209216.0,15.88,15.9,15.87,15.89,209216.0
2019-04-05 15:00:00,15.89,15.94,15.88,15.91,808796.0,15.89,15.94,15.88,15.91,808796.0
2019-04-05 15:30:00,15.91,15.99,15.9,15.99,720540.0,15.91,15.99,15.9,15.99,720540.0
2019-04-08 09:30:00,15.98,16.08,15.97,16.05,393044.0,15.98,16.08,15.97,16.05,393044.0
2019-04-08 10:00:00,16.05,16.09,16.01,16.06,1034212.0,16.05,16.09,16.01,16.06,1034212.0
2019-04-08 10:30:00,16.06,16.13,16.06,16.11,179024.0,16.06,16.13,16.06,16.11,179024.0
2019-04-08 11:00:00,16.11,16.14,16.07,16.08,819736.0,16.11,16.14,16.07,16.08,819736.0
2019-04-08 11:30:00,16.09,16.12,16.01,16.01,595620.0,16.09,16.12,16.01,16.01,595620.0
2019-04-08 12:00:00,16.01,16.04,15.97,16.01,211188.0,16.01,16.04,15.97,16.01,211188.0
2019-04-08 12:30:00,16.01,16.05,15.99,16.02,147676.0,16.01,16.05,15.99,16.02,147676.0
2019-04-08 13:00:00,16.02,16.07,16.0,16.05,97068.0,16.02,16.07,16.0,16.05,97068.0
2019-04-08 13:30:00,16.05,16.09,16.05,16.09,155692.0,16.05,16.09,16.05,16.09,155692.0
2019-04-08 14:00:00,16.09,16.14,16.07,16.09,193044.0,16.09,16.14,16.07,16.09,193044.0
2019-04-08 14:30:00,16.09,16.1,16.07,16.09,58104.0,16.09,16.1,16.07,16.09,58104.0
2019-04-08 15:00:00,16.1,16.13,16.09,16.12,115800.0,16.1,16.13,16.09,16.12,115800.0
2019-04-08 15:30:00,16.13,16.17,16.11,16.16,1005980.0,16.13,16.17,16.11,16.16,1005980.0
2019-04-09 09:30:00,16.12,16.15,16.05,16.14,109236.0,16.12,16.15,16.05,16.14,109236.0
2019-04-09 10:00:00,16.12,16.13,16.08,16.1,80892.0,16.12,16.13,16.08,16.1,80892.0
2019-04-09 10:30:00,16.1,16.12,16.06,16.08,712012.0,16.1,16.12,16.06,16.08,712012.0
2019-04-09 11:00:00,16.08,16.09,16.03,16.05,119392.0,16.08,16.09,16.03,16.05,119392.0
2019-04-09 11:30:00,16.05,16.07,16.02,16.05,116544.0,16.05,16.07,16.02,16.05,116544.0
2019-04-09 12:00:00,16.04,16.13,16.04,16.11,136184.0,16.04,16.13,16.04,16.11,136184.0
2019-04-09 12:30:00,16.12,16.13,16.11,16.13,123688.0,16.12,16.13,16.11,16.13,123688.0
2019-04-09 13:00:00,16.12,16.13,16.11,16.13,148284.0,16.12,16.13,16.11,16.13,148284.0
2019-04-09 13:30:00,16.13,16.14,16.13,16.14,164972.0,16.13,16.14,16.13,16.14,164972.0
2019-04-09 14:00:00,16.14,16.15,16.06,16.06,850440.0,16.14,16.15,16.06,16.06,850440.0
2019-04-09 14:30:00,16.06,16.13,16.04,16.13,326860.0,16.06,16.13,16.04,16.13,326860.0
2019-04-09 15:00:00,16.12,16.15,16.11,16.15,462188.0,16.12,16.15,16.11,16.15,462188.0
2019-04-09 15:30:00,16.15,16.16,16.03,16.06,1017288.0,16.15,16.16,16.03,16.06,1017288.0
2019-04-10 09:30:00,16.13,16.25,16.1,16.24,856956.0,16.13,16.25,16.1,16.24,856956.0
2019-04-10 10:00:00,16.24,16.35,16.24,16.33,1407300.0,16.24,16.35,16.24,16.33,1407300.0
2019-04-10 10:30:00,16.31,16.39,16.28,16.28,458604.0,16.31,16.39,16.28,16.28,458604.0
2019-04-10 11:00:00,16.29,16.32,16.27,16.31,277948.0,16.29,16.32,16.27,16.31,277948.0
2019-04-10 11:30:00,16.31,16.34,16.3,16.33,1623436.0,16.31,16.34,16.3,16.33,1623436.0
2019-04-10 12:00:00,16.33,16.33,16.21,16.21,388328.0,16.33,16.33,16.21,16.21,388328.0
2019-04-10 12:30:00,16.21,16.22,16.16,16.16,139196.0,16.21,16.22,16.16,16.16,139196.0
2019-04-10 13:00:00,16.16,16.19,16.13,16.17,109012.0,16.16,16.19,16.13,16.17,109012.0
2019-04-10 13:30:00,16.17,16.18,16.14,16.16,104300.0,16.17,16.18,16.14,16.16,104300.0
2019-04-10 14:00:00,16.17,16.24,16.16,16.17,1107580.0,16.17,16.24,16.16,16.17,1107580.0
2019-04-10 14:30:00,16.17,16.2,16.1,16.1,1737068.0,16.17,16.2,16.1,16.1,1737068.0
2019-04-10 15:00:00,16.11,16.15,16.08,16.09,316876.0,16.11,16.15,16.08,16.09,316876.0
2019-04-10 15:30:00,16.09,16.11,16.02,16.07,590204.0,16.09,16.11,16.02,16.07,590204.0
2019-04-11 09:30:00,16.1,16.13,16.06,16.13,103796.0,16.1,16.13,16.06,16.13,103796.0
2019-04-11 10:00:00,16.14,16.16,16.11,16.15,108592.0,16.14,16.16,16.11,16.15,108592.0
2019-04-11 10:30:00,16.15,16.18,16.13,16.15,146996.0,16.15,16.18,16.13,16.15,146996.0
2019-04-11 11:00:00,16.14,16.19,16.13,16.18,153280.0,16.14,16.19,16.13,16.18,153280.0
2019-04-11 11:30:00,16.18,16.18,16.14,16.16,62944.0,16.18,16.18,16.14,16.16,62944.0
2019-04-11 12:00:00,16.16,16.18,16.16,16.18,62100.0,16.16,16.18,16.16,16.18,62100.0
2019-04-11 12:30:00,16.18,16.2,16.16,16.17,56440.0,16.18,16.2,16.16,16.17,56440.0
2019-04-11 13:00:00,16.17,16.18,16.16,16.16,45748.0,16.17,16.18,16.16,16.16,45748.0
2019-04-11 13:30:00,16.16,16.16,16.13,16.13,51304.0,16.16,16.16,16.13,16.13,51304.0
2019-04-11 14:00:00,16.14,16.15,16.11,16.11,66236.0,16.14,16.15,16.11,16.11,66236.0
2019-04-11 14:30:00,16.11,16.13,16.11,16.13,66012.0,16.11,16.13,16.11,16.13,66012.0
2019-04-11 15:00:00,16.13,16.18,16.13,16.16,105148.0,16.13,16.18,16.13,16.16,105148.0
2019-04-11 15:30:00,16.16,16.23,16.16,16.22,244688.0,16.16,16.23,16.16,16.22,244688.0
2019-04-12 09:30:00,16.29,16.31,16.24,16.25,90624.0,16.29,16.31,16.24,16.25,90624.0
2019-04-12 10:00:00,16.25,16.34,16.23,16.33,68340.0,16.25,16.34,16.23,16.33,68340.0
2019-04-12 10:30:00,16.33,16.34,16.26,16.26,88844.0,16.33,16.34,16.26,16.26,88844.0
2019-04-12 11:00:00,16.27,16.27,16.21,16.22,134284.0,16.27,16.27,16.21,16.22,134284.0
2019-04-12 11:30:00,16.22,16.25,16.21,16.24,69348.0,16.22,16.25,16.21,16.24,69348.0
2019-04-12 12:00:00,16.24,16.29,16.23,16.28,102032.0,16.24,16.29,16.23,16.28,102032.0
2019-04-12 12:30:00,16.28,16.31,16.27,16.31,54984.0,16.28,16.31,16.27,16.31,54984.0
2019-04-12 13:00:00,16.31,16.31,16.3,16.3,65300.0,16.31,16.31,16.3,16.3,65300.0
2019-04-12 13:30:00,16.3,16.3,16.25,16.26,60464.0,16.3,16.3,16.25,16.26,60464.0
2019-04-12 14:00:00,16.25,16.28,16.25,16.28,61280.0,16.25,16.28,16.25,16.28,61280.0
2019-04-12 14:30:00,16.28,16.3,16.27,16.3,68064.0,16.28,16.3,16.27,16.3,68064.0
2019-04-12 15:00:00,16.3,16.31,16.29,16.31,82680.0,16.3,16.31,16.29,16.31,82680.0
2019-04-12 15:30:00,16.31,16.35,16.3,16.34,288668.0,16.31,16.35,16.3,16.34,288668.0
2019-04-15 09:30:00,16.36,16.39,16.29,16.3,115544.0,16.36,16.39,16.29,16.3,115544.0
2019-04-15 10:00:00,16.3,16.3,16.24,16.25,103032.0,16.3,16.3,16.24,16.25,103032.0
2019-04-15 10:30:00,16.25,16.31,16.25,16.3,60736.0,16.25,16.31,16.25,16.3,60736.0
2019-04-15 11:00:00,16.32,16.35,16.3,16.33,97024.0,16.32,16.35,16.3,16.33,97024.0
2019-04-15 11:30:00,16.32,16.36,16.31,16.36,61524.0,16.32,16.36,16.31,16.36,61524.0
2019-04-15 12:00:00,16.36,16.36,16.31,16.32,263724.0,16.36,16.36,16.31,16.32,263724.0
2019-04-15 12:30:00,16.33,16.33,16.27,16.32,118796.0,16.33,16.33,16.27,16.32,118796.0
2019-04-15 13:00:00,16.32,16.35,16.31,16.34,58028.0,16.32,16.35,16.31,16.34,58028.0
2019-04-15 13:30:00,16.34,16.36,16.34,16.36,84612.0,16.34,16.36,16.34,16.36,84612.0
2019-04-15 14:00:00,16.36,16.38,16.35,16.36,62668.0,16.36,16.38,16.35,16.36,62668.0
2019-04-15 14:30:00,16.37,16.37,16.33,16.33,105544.0,16.37,16.37,16.33,16.33,105544.0
2019-04-15 15:00:00,16.34,16.34,16.31,16.32,204296.0,16.34,16.34,16.31,16.32,204296.0
2019-04-15 15:30:00,16.32,16.33,16.29,16.3,433220.0,16.32,16.33,16.29,16.3,433220.0
2019-04-16 09:30:00,16.38,16.49,16.28,16.3,140380.0,16.38,16.49,16.28,16.3,140380.0
2019-04-16 10:00:00,16.33,16.43,16.28,16.37,254944.0,16.33,16.43,16.28,16.37,254944.0
2019-04-16 10:30:00,16.36,16.41,16.36,16.38,264692.0,16.36,16.41,16.36,16.38,264692.0
2019-04-16 11:00:00,16.37,16.43,16.37,16.42,420904.0,16.37,16.43,16.37,16.42,420904.0
2019-04-16 11:30:00,16.42,16.45,16.42,16.43,286692.0,16.42,16.45,16.42,16.43,286692.0
2019-04-16 12:00:00,16.42,16.44,16.4,16.4,81784.0,16.42,16.44,16.4,16.4,81784.0
2019-04-16 12:30:00,16.4,16.45,16.34,16.43,2862184.0,16.4,16.45,16.34,16.43,2862184.0
2019-04-16 13:00:00,16.43,16.45,16.39,16.44,650536.0,16.43,16.45,16.39,16.44,650536.0
2019-04-16 13:30:00,16.44,16.45,16.34,16.35,323624.0,16.44,16.45,16.34,16.35,323624.0
2019-04-16 14:00:00,16.35,16.44,16.3,16.42,425144.0,16.35,16.44,16.3,16.42,425144.0
2019-04-16 14:30:00,16.42,16.42,16.35,16.35,99324.0,16.42,16.42,16.35,16.35,99324.0
2019-04-16 15:00:00,16.36,16.39,16.35,16.38,162632.0,16.36,16.39,16.35,16.38,162632.0
2019-04-16 15:30:00,16.38,16.39,16.29,16.3,1025552.0,16.38,16.39,16.29,16.3,1025552.0
2019-04-17 09:30:00,16.39,16.41,16.33,16.33,316072.0,16.39,16.41,16.33,16.33,316072.0
2019-04-17 10:00:00,16.33,16.33,16.26,16.32,193500.0,16.33,16.33,16.26,16.32,193500.0
2019-04-17 10:30:00,16.32,16.39,16.28,16.28,456364.0,16.32,16.39,16.28,16.28,456364.0
2019-04-17 11:00:00,16.28,16.31,16.22,16.23,264576.0,16.28,16.31,16.22,16.23,264576.0
2019-04-17 11:30:00,16.24,16.32,16.22,16.3,176396.0,16.24,16.32,16.22,16.3,176396.0
2019-04-17 12:00:00,16.29,16.3,16.25,16.28,146328.0,16.29,16.3,16.25,16.28,146328.0
2019-04-17 12:30:00,16.28,16.34,16.27,16.34,175740.0,16.28,16.34,16.27,16.34,175740.0
2019-04-17 13:00:00,16.34,16.35,16.31,16.32,128348.0,16.34,16.35,16.31,16.32,128348.0
2019-04-17 13:30:00,16.32,16.32,16.27,16.28,124672.0,16.32,16.32,16.27,16.28,124672.0
2019-04-17 14:00:00,16.28,16.28,16.22,16.22,235528.0,16.28,16.28,16.22,16.22,235528.0
2019-04-17 14:30:00,16.22,16.3,16.22,16.29,162408.0,16.22,16.3,16.22,16.29,162408.0
2019-04-17 15:00:00,16.29,16.3,16.25,16.25,278264.0,16.29,16.3,16.25,16.25,278264.0
2019-04-17 15:30:00,16.25,16.26,16.2,16.2,914032.0,16.25,16.26,16.2,16.2,914032.0
2019-04-18 09:30:00,16.2,16.26,16.12,16.17,308132.0,16.2,16.26,16.12,16.17,308132.0
2019-04-18 10:00:00,16.16,16.21,16.11,16.12,153932.0,16.16,16.21,16.11,16.12,153932.0
2019-04-18 10:30:00,16.11,16.19,16.11,16.19,123908.0,16.11,16.19,16.11,16.19,123908.0
2019-04-18 11:00:00,16.19,16.23,16.17,16.18,100628.0,16.19,16.23,16.17,16.18,100628.0
2019-04-18 11:30:00,16.18,16.29,16.17,16.29,138464.0,16.18,16.29,16.17,16.29,138464.0
2019-04-18 12:00:00,16.29,16.35,16.29,16.35,293440.0,16.29,16.35,16.29,16.35,293440.0
2019-04-18 12:30:00,16.36,16.36,16.3,16.3,168356.0,16.36,16.36,16.3,16.3,168356.0
2019-04-18 13:00:00,16.3,16.33,16.28,16.31,120136.0,16.3,16.33,16.28,16.31,120136.0
2019-04-18 13:30:00,16.31,16.32,16.28,16.3,131896.0,16.31,16.32,16.28,16.3,131896.0
2019-04-18 14:00:00,16.3,16.3,16.27,16.3,145000.0,16.3,16.3,16.27,16.3,145000.0
2019-04-18 14:30:00,16.29,16.37,16.28,16.32,401096.0,16.29,16.37,16.28,16.32,401096.0
2019-04-18 15:00:00,16.32,16.32,16.29,16.29,151792.0,16.32,16.32,16.29,16.29,151792.0
2019-04-18 15:30:00,16.28,16.29,16.25,16.27,941076.0,16.28,16.29,16.25,16.27,941076.0
2019-04-22 09:30:00,16.21,16.33,16.14,16.31,269784.0,16.21,16.33,16.14,16.31,269784.0
2019-04-22 10:00:00,16.32,16.37,16.29,16.35,421872.0,16.32,16.37,16.29,16.35,421872.0
2019-04-22 10:30:00,16.35,16.41,16.34,16.36,128064.0,16.35,16.41,16.34,16.36,128064.0
2019-04-22 11:00:00,16.36,16.39,16.33,16.36,103452.0,16.36,16.39,16.33,16.36,103452.0
2019-04-22 11:30:00,16.36,16.38,16.34,16.34,88480.0,16.36,16.38,16.34,16.34,88480.0
2019-04-22 12:00:00,16.35,16.35,16.3,16.35,117248.0,16.35,16.35,16.3,16.35,117248.0
2019-04-22 12:30:00,16.35,16.36,16.32,16.33,52116.0,16.35,16.36,16.32,16.33,52116.0
2019-04-22 13:00:00,16.33,16.34,16.31,16.34,71220.0,16.33,16.34,16.31,16.34,71220.0
2019-04-22 13:30:00,16.33,16.33,16.32,16.33,51716.0,16.33,16.33,16.32,16.33,51716.0
2019-04-22 14:00:00,16.33,16.33,16.3,16.32,65224.0,16.33,16.33,16.3,16.32,65224.0
2019-04-22 14:30:00,16.32,16.32,16.27,16.28,115256.0,16.32,16.32,16.27,16.28,115256.0
2019-04-22 15:00:00,16.29,16.31,16.27,16.3,89228.0,16.29,16.31,16.27,16.3,89228.0
2019-04-22 15:30:00,16.3,16.32,16.25,16.25,807116.0,16.3,16.32,16.25,16.25,807116.0
2019-04-23 09:30:00,16.28,16.42,16.24,16.41,256632.0,16.28,16.42,16.24,16.41,256632.0
2019-04-23 10:00:00,16.42,16.48,16.41,16.43,182476.0,16.42,16.48,16.41,16.43,182476.0
2019-04-23 10:30:00,16.43,16.44,16.34,16.34,178536.0,16.43,16.44,16.34,16.34,178536.0
2019-04-23 11:00:00,16.34,16.43,16.34,16.42,137668.0,16.34,16.43,16.34,16.42,137668.0
2019-04-23 11:30:00,16.41,16.44,16.4,16.43,131812.0,16.41,16.44,16.4,16.43,131812.0
2019-04-23 12:00:00,16.44,16.49,16.43,16.48,116660.0,16.44,16.49,16.43,16.48,116660.0
2019-04-23 12:30:00,16.48,16.49,16.43,16.45,147868.0,16.48,16.49,16.43,16.45,147868.0
2019-04-23 13:00:00,16.44,16.48,16.44,16.46,111484.0,16.44,16.48,16.44,16.46,111484.0
2019-04-23 13:30:00,16.46,16.49,16.46,16.49,81564.0,16.46,16.49,16.46,16.49,81564.0
2019-04-23 14:00:00,16.49,16.49,16.46,16.48,108400.0,16.49,16.49,16.46,16.48,108400.0
2019-04-23 14:30:00,16.48,16.5,16.48,16.48,109548.0,16.48,16.5,16.48,16.48,109548.0
2019-04-23 15:00:00,16.49,16.5,16.47,16.47,172240.0,16.49,16.5,16.47,16.47,172240.0
2019-04-23 15:30:00,16.47,16.47,16.44,16.46,424220.0,16.47,16.47,16.44,16.46,424220.0
2019-04-24 09:30:00,16.49,16.6,16.44,16.53,226508.0,16.49,16.6,16.44,16.53,226508.0
2019-04-24 10:00:00,16.52,16.57,16.51,16.56,164808.0,16.52,16.57,16.51,16.56,164808.0
2019-04-24 10:30:00,16.56,16.64,16.55,16.63,126080.0,16.56,16.64,16.55,16.63,126080.0
2019-04-24 11:00:00,16.63,16.66,16.6,16.65,143532.0,16.63,16.66,16.6,16.65,143532.0
2019-04-24 11:30:00,16.65,16.67,16.6,16.62,108336.0,16.65,16.67,16.6,16.62,108336.0
2019-04-24 12:00:00,16.62,16.63,16.6,16.62,112048.0,16.62,16.63,16.6,16.62,112048.0
2019-04-24 12:30:00,16.62,16.63,16.59,16.59,84824.0,16.62,16.63,16.59,16.59,84824.0
2019-04-24 13:00:00,16.59,16.61,16.58,16.61,209456.0,16.59,16.61,16.58,16.61,209456.0
2019-04-24 13:30:00,16.61,16.61,16.59,16.6,162788.0,16.61,16.61,16.59,16.6,162788.0
2019-04-24 14:00:00,16.6,16.65,16.6,16.64,207076.0,16.6,16.65,16.6,16.64,207076.0
2019-04-24 14:30:00,16.64,16.68,16.64,16.67,155640.0,16.64,16.68,16.64,16.67,155640.0
2019-04-24 15:00:00,16.68,16.68,16.64,16.65,234664.0,16.68,16.68,16.64,16.65,234664.0
2019-04-24 15:30:00,16.65,16.65,16.62,16.63,510384.0,16.65,16.65,16.62,16.63,510384.0
2019-04-25 09:30:00,16.56,16.62,16.49,16.5,214024.0,16.56,16.62,16.49,16.5,214024.0
2019-04-25 10:00:00,16.49,16.52,16.38,16.41,157480.0,16.49,16.52,16.38,16.41,157480.0
2019-04-25 10:30:00,16.41,16.52,16.4,16.52,179800.0,16.41,16.52,16.4,16.52,179800.0
2019-04-25 11:00:00,16.51,16.52,16.46,16.48,170024.0,16.51,16.52,16.46,16.48,170024.0
2019-04-25 11:30:00,16.48,16.52,16.46,16.51,164092.0,16.48,16.52,16.46,16.51,164092.0
2019-04-25 12:00:00,16.51,16.52,16.45,16.45,104684.0,16.51,16.52,16.45,16.45,104684.0
2019-04-25 12:30:00,16.45,16.49,16.45,16.47,88004.0,16.45,16.49,16.45,16.47,88004.0
2019-04-25 13:00:00,16.47,16.48,16.46,16.47,78672.0,16.47,16.48,16.46,16.47,78672.0
2019-04-25 13:30:00,16.47,16.48,16.46,16.48,101560.0,16.47,16.48,16.46,16.48,101560.0
2019-04-25 14:00:00,16.48,16.5,16.47,16.47,123764.0,16.48,16.5,16.47,16.47,123764.0
2019-04-25 14:30:00,16.48,16.49,16.46,16.47,136644.0,16.48,16.49,16.46,16.47,136644.0
2019-04-25 15:00:00,16.47,16.48,16.45,16.48,235668.0,16.47,16.48,16.45,16.48,235668.0
2019-04-25 15:30:00,16.48,16.49,16.43,16.43,545308.0,16.48,16.49,16.43,16.43,545308.0
2019-04-26 09:30:00,16.5,16.54,16.36,16.5,164976.0,16.5,16.54,16.36,16.5,164976.0
2019-04-26 10:00:00,16.5,16.53,16.48,16.48,80012.0,16.5,16.53,16.48,16.48,80012.0
2019-04-26 10:30:00,16.5,16.52,16.48,16.52,90260.0,16.5,16.52,16.48,16.52,90260.0
2019-04-26 11:00:00,16.52,16.56,16.52,16.55,99016.0,16.52,16.56,16.52,16.55,99016.0
2019-04-26 11:30:00,16.55,16.63,16.54,16.59,254460.0,16.55,16.63,16.54,16.59,254460.0
2019-04-26 12:00:00,16.59,16.6,16.55,16.57,236712.0,16.59,16.6,16.55,16.57,236712.0
2019-04-26 12:30:00,16.56,16.58,16.56,16.58,101996.0,16.56,16.58,16.56,16.58,101996.0
2019-04-26 13:00:00,16.58,16.58,16.54,16.56,101944.0,16.58,16.58,16.54,16.56,101944.0
2019-04-26 13:30:00,16.55,16.59,16.54,16.59,140228.0,16.55,16.59,16.54,16.59,140228.0
2019-04-26 14:00:00,16.58,16.59,16.56,16.57,183660.0,16.58,16.59,16.56,16.57,183660.0
2019-04-26 14:30:00,16.57,16.6,16.56,16.6,238352.0,16.57,16.6,16.56,16.6,238352.0
2019-04-26 15:00:00,16.6,16.65,16.6,16.64,265812.0,16.6,16.65,16.6,16.64,265812.0
2019-04-26 15:30:00,16.64,16.72,16.64,16.72,782236.0,16.64,16.72,16.64,16.72,782236.0
2019-04-29 09:30:00,16.72,16.77,16.59,16.72,174940.0,16.72,16.77,16.59,16.72,174940.0
2019-04-29 10:00:00,16.72,16.74,16.67,16.72,75652.0,16.72,16.74,16.67,16.72,75652.0
2019-04-29 10:30:00,16.72,16.74,16.69,16.73,212376.0,16.72,16.74,16.69,16.73,212376.0
2019-04-29 11:00:00,16.72,16.74,16.67,16.71,147872.0,16.72,16.74,16.67,16.71,147872.0
2019-04-29 11:30:00,16.72,16.74,16.71,16.71,77864.0,16.72,16.74,16.71,16.71,77864.0
2019-04-29 12:00:00,16.71,16.76,16.71,16.76,184812.0,16.71,16.76,16.71,16.76,184812.0
2019-04-29 12:30:00,16.76,16.82,16.76,16.8,161388.0,16.76,16.82,16.76,16.8,161388.0
2019-04-29 13:00:00,16.8,16.82,16.75,16.82,160048.0,16.8,16.82,16.75,16.82,160048.0
2019-04-29 13:30:00,16.82,16.83,16.79,16.8,68884.0,16.82,16.83,16.79,16.8,68884.0
2019-04-29 14:00:00,16.8,16.81,16.78,16.79,98516.0,16.8,16.81,16.78,16.79,98516.0
2019-04-29 14:30:00,16.78,16.8,16.78,16.78,123200.0,16.78,16.8,16.78,16.78,123200.0
2019-04-29 15:00:00,16.78,16.8,16.76,16.77,189268.0,16.78,16.8,16.76,16.77,189268.0
2019-04-29 15:30:00,16.77,16.79,16.76,16.78,383628.0,16.77,16.79,16.76,16.78,383628.0
2019-04-30 09:30:00,16.79,16.85,16.76,16.84,355096.0,16.79,16.85,16.76,16.84,355096.0
2019-04-30 10:00:00,16.84,16.88,16.83,16.86,135664.0,16.84,16.88,16.83,16.86,135664.0
2019-04-30 10:30:00,16.86,16.89,16.84,16.84,274744.0,16.86,16.89,16.84,16.84,274744.0
2019-04-30 11:00:00,16.84,16.85,16.8,16.8,225412.0,16.84,16.85,16.8,16.8,225412.0
2019-04-30 11:30:00,16.8,16.84,16.78,16.83,147392.0,16.8,16.84,16.78,16.83,147392.0
2019-04-30 12:00:00,16.83,16.86,16.82,16.86,170624.0,16.83,16.86,16.82,16.86,170624.0
2019-04-30 12:30:00,16.86,16.86,16.8,16.82,254416.0,16.86,16.86,16.8,16.82,254416.0
2019-04-30 13:00:00,16.82,16.83,16.8,16.81,138952.0,16.82,16.83,16.8,16.81,138952.0
2019-04-30 13:30:00,16.8,16.86,16.8,16.85,221516.0,16.8,16.86,16.8,16.85,221516.0
2019-04-30 14:00:00,16.86,16.86,16.81,16.82,185376.0,16.86,16.86,16.81,16.82,185376.0
2019-04-30 14:30:00,16.82,16.86,16.82,16.84,290140.0,16.82,16.86,16.82,16.84,290140.0
2019-04-30 15:00:00,16.84,16.86,16.83,16.84,272080.0,16.84,16.86,16.83,16.84,272080.0
2019-04-30 15:30:00,16.84,16.86,16.82,16.83,848344.0,16.84,16.86,16.82,16.83,848344.0
2019-05-01 09:30:00,16.82,16.87,16.73,16.75,243348.0,16.82,16.87,16.73,16.75,243348.0
2019-05-01 10:00:00,16.74,16.75,16.67,16.68,110088.0,16.74,16.75,16.67,16.68,110088.0
2019-05-01 10:30:00,16.67,16.73,16.67,16.72,65736.0,16.67,16.73,16.67,16.72,65736.0
2019-05-01 11:00:00,16.71,16.8,16.7,16.8,411604.0,16.71,16.8,16.7,16.8,411604.0
2019-05-01 11:30:00,16.8,16.82,16.79,16.79,129632.0,16.8,16.82,16.79,16.79,129632.0
2019-05-01 12:00:00,16.79,16.79,16.74,16.74,319628.0,16.79,16.79,16.74,16.74,319628.0
2019-05-01 12:30:00,16.73,16.74,16.7,16.73,82420.0,16.73,16.74,16.7,16.73,82420.0
2019-05-01 13:00:00,16.74,16.75,16.71,16.72,54096.0,16.74,16.75,16.71,16.72,54096.0
2019-05-01 13:30:00,16.72,16.74,16.71,16.71,125304.0,16.72,16.74,16.71,16.71,125304.0
2019-05-01 14:00:00,16.73,16.77,16.72,16.76,253040.0,16.73,16.77,16.72,16.76,253040.0
2019-05-01 14:30:00,16.75,16.76,16.65,16.68,198632.0,16.75,16.76,16.65,16.68,198632.0
2019-05-01 15:00:00,16.68,16.68,16.58,16.58,331272.0,16.68,16.68,16.58,16.58,331272.0
2019-05-01 15:30:00,16.58,16.6,16.5,16.5,861140.0,16.58,16.6,16.5,16.5,861140.0
2019-05-02 09:30:00,16.51,16.65,16.45,16.56,215192.0,16.51,16.65,16.45,16.56,215192.0
2019-05-02 10:00:00,16.56,16.65,16.55,16.61,186472.0,16.56,16.65,16.55,16.61,186472.0
2019-05-02 10:30:00,16.61,16.64,16.55,16.58,195984.0,16.61,16.64,16.55,16.58,195984.0
2019-05-02 11:00:00,16.58,16.6,16.5,16.51,148044.0,16.58,16.6,16.5,16.51,148044.0
2019-05-02 11:30:00,16.51,16.56,16.46,16.5,160356.0,16.51,16.56,16.46,16.5,160356.0
2019-05-02 12:00:00,16.5,16.58,16.49,16.57,223664.0,16.5,16.58,16.49,16.57,223664.0
2019-05-02 12:30:00,16.57,16.61,16.56,16.6,135372.0,16.57,16.61,16.56,16.6,135372.0
2019-05-02 13:00:00,16.6,16.66,16.6,16.65,82380.0,16.6,16.66,16.6,16.65,82380.0
2019-05-02 13:30:00,16.66,16.68,16.63,16.66,208336.0,16.66,16.68,16.63,16.66,208336.0
2019-05-02 14:00:00,16.66,16.68,16.62,16.63,229376.0,16.66,16.68,16.62,16.63,229376.0
2019-05-02 14:30:00,16.64,16.67,16.61,16.61,220388.0,16.64,16.67,16.61,16.61,220388.0
2019-05-02 15:00:00,16.62,16.7,16.61,16.67,227320.0,16.62,16.7,16.61,16.67,227320.0
2019-05-02 15:30:00,16.67,16.7,16.63,16.68,606728.0,16.67,16.7,16.63,16.68,606728.0
2019-05-03 09:30:00,16.74,16.81,16.69,16.75,152008.0,16.74,16.81,16.69,16.75,152008.0
2019-05-03 10:00:00,16.75,16.76,16.7,16.73,111984.0,16.75,16.76,16.7,16.73,111984.0
2019-05-03 10:30:00,16.73,16.76,16.72,16.75,109156.0,16.73,16.76,16.72,16.75,109156.0
2019-05-03 11:00:00,16.75,16.76,16.74,16.75,138544.0,16.75,16.76,16.74,16.75,138544.0
2019-05-03 11:30:00,16.75,16.76,16.74,16.75,130136.0,16.75,16.76,16.74,16.75,130136.0
2019-05-03 12:00:00,16.75,16.75,16.74,16.75,154208.0,16.75,16.75,16.74,16.75,154208.0
2019-05-03 12:30:00,16.75,16.75,16.72,16.74,66376.0,16.75,16.75,16.72,16.74,66376.0
2019-05-03 13:00:00,16.74,16.75,16.73,16.74,137916.0,16.74,16.75,16.73,16.74,137916.0
2019-05-03 13:30:00,16.74,16.79,16.73,16.77,299980.0,16.74,16.79,16.73,16.77,299980.0
2019-05-03 14:00:00,16.77,16.78,16.72,16.72,147868.0,16.77,16.78,16.72,16.72,147868.0
2019-05-03 14:30:00,16.73,16.77,16.71,16.76,94356.0,16.73,16.77,16.71,16.76,94356.0
2019-05-03 15:00:00,16.76,16.79,16.74,16.74,255284.0,16.76,16.79,16.74,16.74,255284.0
2019-05-03 15:30:00,16.74,16.8,16.74,16.78,487820.0,16.74,16.8,16.74,16.78,487820.0
2019-05-06 09:30:00,16.54,16.61,16.36,16.59,265260.0,16.54,16.61,16.36,16.59,265260.0
2019-05-06 10:00:00,16.59,16.63,16.56,16.6,118504.0,16.59,16.63,16.56,16.6,118504.0
2019-05-06 10:30:00,16.59,16.68,16.59,16.66,78316.0,16.59,16.68,16.59,16.66,78316.0
2019-05-06 11:00:00,16.66,16.71,16.64,16.69,114976.0,16.66,16.71,16.64,16.69,114976.0
2019-05-06 11:30:00,16.68,16.71,16.66,16.67,88620.0,16.68,16.71,16.66,16.67,88620.0
2019-05-06 12:00:00,16.68,16.68,16.64,16.65,95324.0,16.68,16.68,16.64,16.65,95324.0
2019-05-06 12:30:00,16.65,16.72,16.65,16.7,261328.0,16.65,16.72,16.65,16.7,261328.0
2019-05-06 13:00:00,16.7,16.72,16.68,16.7,155540.0,16.7,16.72,16.68,16.7,155540.0
2019-05-06 13:30:00,16.7,16.7,16.68,16.7,87408.0,16.7,16.7,16.68,16.7,87408.0
2019-05-06 14:00:00,16.7,16.71,16.67,16.7,137544.0,16.7,16.71,16.67,16.7,137544.0
2019-05-06 14:30:00,16.7,16.75,16.69,16.74,107780.0,16.7,16.75,16.69,16.74,107780.0
2019-05-06 15:00:00,16.74,16.76,16.72,16.75,172356.0,16.74,16.76,16.72,16.75,172356.0
2019-05-06 15:30:00,16.75,16.77,16.73,16.75,460412.0,16.75,16.77,16.73,16.75,460412.0
2019-05-07 09:30:00,16.6,16.68,16.58,16.64,168856.0,16.6,16.68,16.58,16.64,168856.0
2019-05-07 10:00:00,16.65,16.67,16.59,16.66,109684.0,16.65,16.67,16.59,16.66,109684.0
2019-05-07 10:30:00,16.66,16.68,16.6,16.65,105928.0,16.66,16.68,16.6,16.65,105928.0
2019-05-07 11:00:00,16.65,16.66,16.59,16.66,115020.0,16.65,16.66,16.59,16.66,115020.0
2019-05-07 11:30:00,16.66,16.68,16.61,16.63,155028.0,16.66,16.68,16.61,16.63,155028.0
2019-05-07 12:00:00,16.64,16.7,16.61,16.69,534288.0,16.64,16.7,16.61,16.69,534288.0
2019-05-07 12:30:00,16.69,16.69,16.64,16.64,148208.0,16.69,16.69,16.64,16.64,148208.0
2019-05-07 13:00:00,16.64,16.64,16.5,16.51,88184.0,16.64,16.64,16.5,16.51,88184.0
2019-05-07 13:30:00,16.5,16.56,16.47,16.55,146440.0,16.5,16.56,16.47,16.55,146440.0
2019-05-07 14:00:00,16.55,16.56,16.49,16.49,185724.0,16.55,16.56,16.49,16.49,185724.0
2019-05-07 14:30:00,16.48,16.5,16.44,16.48,159188.0,16.48,16.5,16.44,16.48,159188.0
2019-05-07 15:00:00,16.48,16.49,16.43,16.43,103072.0,16.48,16.49,16.43,16.43,103072.0
2019-05-07 15:30:00,16.43,16.52,16.37,16.5,568024.0,16.43,16.52,16.37,16.5,568024.0
2019-05-08 09:30:00,16.48,16.63,16.45,16.58,171384.0,16.48,16.63,16.45,16.58,171384.0
2019-05-08 10:00:00,16.59,16.6,16.52,16.55,466992.0,16.59,16.6,16.52,16.55,466992.0
2019-05-08 10:30:00,16.54,16.57,16.47,16.57,141420.0,16.54,16.57,16.47,16.57,141420.0
2019-05-08 11:00:00,16.57,16.61,16.55,16.56,503240.0,16.57,16.61,16.55,16.56,503240.0
2019-05-08 11:30:00,16.56,16.58,16.52,16.54,204040.0,16.56,16.58,16.52,16.54,204040.0
2019-05-08 12:00:00,16.54,16.56,16.45,16.54,612860.0,16.54,16.56,16.45,16.54,612860.0
2019-05-08 12:30:00,16.53,16.57,16.5,16.54,281200.0,16.53,16.57,16.5,16.54,281200.0
2019-05-08 13:00:00,16.54,16.55,16.5,16.52,127552.0,16.54,16.55,16.5,16.52,127552.0
2019-05-08 13:30:00,16.53,16.53,16.48,16.5,150116.0,16.53,16.53,16.48,16.5,150116.0
2019-05-08 14:00:00,16.5,16.5,16.47,16.49,146976.0,16.5,16.5,16.47,16.49,146976.0
2019-05-08 14:30:00,16.49,16.58,16.48,16.57,495032.0,16.49,16.58,16.48,16.57,495032.0
2019-05-08 15:00:00,16.59,16.63,16.56,16.63,220448.0,16.59,16.63,16.56,16.63,220448.0
2019-05-08 15:30:00,16.63,16.65,16.55,16.55,463892.0,16.63,16.65,16.55,16.55,463892.0
2019-05-09 09:30:00,16.44,16.49,16.4,16.45,157848.0,16.44,16.49,16.4,16.45,157848.0
2019-05-09 10:00:00,16.43,16.44,16.29,16.34,166996.0,16.43,16.44,16.29,16.34,166996.0
2019-05-09 10:30:00,16.34,16.39,16.32,16.34,160864.0,16.34,16.39,16.32,16.34,160864.0
2019-05-09 11:00:00,16.33,16.43,16.33,16.38,211464.0,16.33,16.43,16.33,16.38,211464.0
2019-05-09 11:30:00,16.38,16.47,16.38,16.45,234300.0,16.38,16.47,16.38,16.45,234300.0
2019-05-09 12:00:00,16.45,16.51,16.43,16.48,432100.0,16.45,16.51,16.43,16.48,432100.0
2019-05-09 12:30:00,16.49,16.59,16.45,16.5,756760.0,16.49,16.59,16.45,16.5,756760.0
2019-05-09 13:00:00,16.5,16.56,16.5,16.54,96664.0,16.5,16.56,16.5,16.54,96664.0
2019-05-09 13:30:00,16.54,16.57,16.52,16.56,158052.0,16.54,16.57,16.52,16.56,158052.0
2019-05-09 14:00:00,16.56,16.6,16.54,16.58,163020.0,16.56,16.6,16.54,16.58,163020.0
2019-05-09 14:30:00,16.58,16.61,16.55,16.55,115948.0,16.58,16.61,16.55,16.55,115948.0
2019-05-09 15:00:00,16.56,16.61,16.52,16.61,186864.0,16.56,16.61,16.52,16.61,186864.0
2019-05-09 15:30:00,16.61,16.64,16.57,16.59,532932.0,16.61,16.64,16.57,16.59,532932.0
2019-05-10 09:30:00,16.5,16.63,16.26,16.58,187344.0,16.5,16.63,16.26,16.58,187344.0
2019-05-10 10:00:00,16.57,16.59,16.52,16.53,350908.0,16.57,16.59,16.52,16.53,350908.0
2019-05-10 10:30:00,16.53,16.53,16.4,16.43,159972.0,16.53,16.53,16.4,16.43,159972.0
2019-05-10 11:00:00,16.43,16.48,16.39,16.43,182840.0,16.43,16.48,16.39,16.43,182840.0
2019-05-10 11:30:00,16.44,16.48,16.4,16.47,307500.0,16.44,16.48,16.4,16.47,307500.0
2019-05-10 12:00:00,16.48,16.54,16.46,16.53,170104.0,16.48,16.54,16.46,16.53,170104.0
2019-05-10 12:30:00,16.53,16.6,16.52,16.59,125544.0,16.53,16.6,16.52,16.59,125544.0
2019-05-10 13:00:00,16.59,16.63,16.58,16.61,119408.0,16.59,16.63,16.58,16.61,119408.0
2019-05-10 13:30:00,16.62,16.65,16.6,16.64,130864.0,16.62,16.65,16.6,16.64,130864.0
2019-05-10 14:00:00,16.64,16.67,16.6,16.62,135636.0,16.64,16.67,16.6,16.62,135636.0
2019-05-10 14:30:00,16.61,16.65,16.6,16.64,110632.0,16.61,16.65,16.6,16.64,110632.0
2019-05-10 15:00:00,16.64,16.75,16.64,16.74,173728.0,16.64,16.75,16.64,16.74,173728.0
2019-05-10 15:30:00,16.74,16.74,16.66,16.72,429932.0,16.74,16.74,16.66,16.72,429932.0
2019-05-13 09:30:00,16.43,16.57,16.28,16.35,152172.0,16.43,16.57,16.28,16.35,152172.0
2019-05-13 10:00:00,16.35,16.38,16.3,16.32,150360.0,16.35,16.38,16.3,16.32,150360.0
2019-05-13 10:30:00,16.32,16.36,16.31,16.34,132768.0,16.32,16.36,16.31,16.34,132768.0
2019-05-13 11:00:00,16.34,16.37,16.3,16.33,148700.0,16.34,16.37,16.3,16.33,148700.0
2019-05-13 11:30:00,16.34,16.35,16.28,16.33,92448.0,16.34,16.35,16.28,16.33,92448.0
2019-05-13 12:00:00,16.33,16.34,16.29,16.33,101524.0,16.33,16.34,16.29,16.33,101524.0
2019-05-13 12:30:00,16.33,16.35,16.31,16.31,155264.0,16.33,16.35,16.31,16.31,155264.0
2019-05-13 13:00:00,16.3,16.31,16.27,16.28,123776.0,16.3,16.31,16.27,16.28,123776.0
2019-05-13 13:30:00,16.28,16.38,16.27,16.37,169928.0,16.28,16.38,16.27,16.37,169928.0
2019-05-13 14:00:00,16.37,16.41,16.33,16.39,180944.0,16.37,16.41,16.33,16.39,180944.0
2019-05-13 14:30:00,16.4,16.41,16.33,16.37,137900.0,16.4,16.41,16.33,16.37,137900.0
2019-05-13 15:00:00,16.37,16.39,16.3,16.32,150840.0,16.37,16.39,16.3,16.32,150840.0
2019-05-13 15:30:00,16.31,16.32,16.25,16.31,419152.0,16.31,16.32,16.25,16.31,419152.0
2019-05-14 09:30:00,16.28,16.49,16.28,16.43,114652.0,16.28,16.49,16.28,16.43,114652.0
2019-05-14 10:00:00,16.46,16.54,16.42,16.54,117576.0,16.46,16.54,16.42,16.54,117576.0
2019-05-14 10:30:00,16.54,16.55,16.5,16.53,77488.0,16.54,16.55,16.5,16.53,77488.0
2019-05-14 11:00:00,16.53,16.54,16.48,16.52,114888.0,16.53,16.54,16.48,16.52,114888.0
2019-05-14 11:30:00,16.52,16.55,16.51,16.52,65680.0,16.52,16.55,16.51,16.52,65680.0
2019-05-14 12:00:00,16.52,16.53,16.49,16.5,120540.0,16.52,16.53,16.49,16.5,120540.0
2019-05-14 12:30:00,16.52,16.52,16.49,16.5,115892.0,16.52,16.52,16.49,16.5,115892.0
2019-05-14 13:00:00,16.5,16.55,16.5,16.54,128520.0,16.5,16.55,16.5,16.54,128520.0
2019-05-14 13:30:00,16.54,16.56,16.51,16.53,111924.0,16.54,16.56,16.51,16.53,111924.0
2019-05-14 14:00:00,16.53,16.57,16.5,16.57,120796.0,16.53,16.57,16.5,16.57,120796.0
2019-05-14 14:30:00,16.57,16.58,16.49,16.52,135228.0,16.57,16.58,16.49,16.52,135228.0
2019-05-14 15:00:00,16.51,16.54,16.5,16.52,119104.0,16.51,16.54,16.5,16.52,119104.0
2019-05-14 15:30:00,16.52,16.52,16.45,16.45,365980.0,16.52,16.52,16.45,16.45,365980.0
2019-05-15 09:30:00,16.38,16.49,16.35,16.49,108232.0,16.38,16.49,16.35,16.49,108232.0
2019-05-15 10:00:00,16.48,16.54,16.44,16.53,120776.0,16.48,16.54,16.44,16.53,120776.0
2019-05-15 10:30:00,16.52,16.56,16.51,16.55,128696.0,16.52,16.56,16.51,16.55,128696.0
2019-05-15 11:00:00,16.55,16.58,16.53,16.57,171200.0,16.55,16.58,16.53,16.57,171200.0
2019-05-15 11:30:00,16.57,16.58,16.54,16.58,170912.0,16.57,16.58,16.54,16.58,170912.0
2019-05-15 12:00:00,16.59,16.61,16.55,16.57,176272.0,16.59,16.61,16.55,16.57,176272.0
2019-05-15 12:30:00,16.57,16.57,16.53,16.54,102724.0,16.57,16.57,16.53,16.54,102724.0
2019-05-15 13:00:00,16.54,16.57,16.53,16.56,77448.0,16.54,16.57,16.53,16.56,77448.0
2019-05-15 13:30:00,16.56,16.59,16.55,16.57,76336.0,16.56,16.59,16.55,16.57,76336.0
2019-05-15 14:00:00,16.57,16.59,16.56,16.57,155132.0,16.57,16.59,16.56,16.57,155132.0
2019-05-15 14:30:00,16.56,16.61,16.56,16.58,121768.0,16.56,16.61,16.56,16.58,121768.0
2019-05-15 15:00:00,16.58,16.61,16.56,16.6,171016.0,16.58,16.61,16.56,16.6,171016.0
2019-05-15 15:30:00,16.59,16.6,16.57,16.58,272784.0,16.59,16.6,16.57,16.58,272784.0
2019-05-16 09:30:00,16.62,16.73,16.62,16.73,109772.0,16.62,16.73,16.62,16.73,109772.0
2019-05-16 10:00:00,16.74,16.75,16.7,16.75,186000.0,16.74,16.75,16.7,16.75,186000.0
2019-05-16 10:30:00,16.76,16.77,16.73,16.75,115500.0,16.76,16.77,16.73,16.75,115500.0
2019-05-16 11:00:00,16.75,16.77,16.73,16.75,233824.0,16.75,16.77,16.73,16.75,233824.0
2019-05-16 11:30:00,16.75,16.82,16.75,16.82,263292.0,16.75,16.82,16.75,16.82,263292.0
2019-05-16 12:00:00,16.81,16.85,16.8,16.82,220844.0,16.81,16.85,16.8,16.82,220844.0
2019-05-16 12:30:00,16.81,16.83,16.79,16.81,135236.0,16.81,16.83,16.79,16.81,135236.0
2019-05-16 13:00:00,16.81,16.85,16.79,16.84,191700.0,16.81,16.85,16.79,16.84,191700.0
2019-05-16 13:30:00,16.84,16.84,16.81,16.83,124740.0,16.84,16.84,16.81,16.83,124740.0
2019-05-16 14:00:00,16.83,16.85,16.81,16.84,129660.0,16.83,16.85,16.81,16.84,129660.0
2019-05-16 14:30:00,16.85,16.85,16.81,16.82,143036.0,16.85,16.85,16.81,16.82,143036.0
2019-05-16 15:00:00,16.82,16.82,16.77,16.8,109652.0,16.82,16.82,16.77,16.8,109652.0
2019-05-16 15:30:00,16.79,16.79,16.75,16.77,471744.0,16.79,16.79,16.75,16.77,471744.0
2019-05-17 09:30:00,16.47,16.51,16.36,16.4,542752.0,16.47,16.51,16.36,16.4,542752.0
2019-05-17 10:00:00,16.4,16.45,16.35,16.43,236960.0,16.4,16.45,16.35,16.43,236960.0
2019-05-17 10:30:00,16.43,16.51,16.41,16.47,227332.0,16.43,16.51,16.41,16.47,227332.0
2019-05-17 11:00:00,16.48,16.52,16.47,16.49,130252.0,16.48,16.52,16.47,16.49,130252.0
2019-05-17 11:30:00,16.49,16.49,16.43,16.47,80508.0,16.49,16.49,16.43,16.47,80508.0
2019-05-17 12:00:00,16.46,16.47,16.42,16.43,99476.0,16.46,16.47,16.42,16.43,99476.0
2019-05-17 12:30:00,16.43,16.47,16.41,16.45,95848.0,16.43,16.47,16.41,16.45,95848.0
2019-05-17 13:00:00,16.45,16.5,16.45,16.47,81140.0,16.45,16.5,16.45,16.47,81140.0
2019-05-17 13:30:00,16.46,16.48,16.45,16.47,122132.0,16.46,16.48,16.45,16.47,122132.0
2019-05-17 14:00:00,16.47,16.48,16.45,16.45,58644.0,16.47,16.48,16.45,16.45,58644.0
2019-05-17 14:30:00,16.45,16.52,16.45,16.52,131964.0,16.45,16.52,16.45,16.52,131964.0
2019-05-17 15:00:00,16.53,16.53,16.42,16.42,537084.0,16.53,16.53,16.42,16.42,537084.0
2019-05-17 15:30:00,16.42,16.43,16.36,16.4,664280.0,16.42,16.43,16.36,16.4,664280.0
2019-05-20 09:30:00,16.28,16.38,16.25,16.38,216252.0,16.28,16.38,16.25,16.38,216252.0
2019-05-20 10:00:00,16.37,16.44,16.32,16.43,178152.0,16.37,16.44,16.32,16.43,178152.0
2019-05-20 10:30:00,16.43,16.5,16.41,16.49,154100.0,16.43,16.5,16.41,16.49,154100.0
2019-05-20 11:00:00,16.49,16.51,16.46,16.49,267252.0,16.49,16.51,16.46,16.49,267252.0
2019-05-20 11:30:00,16.5,16.5,16.43,16.48,622164.0,16.5,16.5,16.43,16.48,622164.0
2019-05-20 12:00:00,16.48,16.53,16.46,16.46,515240.0,16.48,16.53,16.46,16.46,515240.0
2019-05-20 12:30:00,16.46,16.48,16.43,16.44,268636.0,16.46,16.48,16.43,16.44,268636.0
2019-05-20 13:00:00,16.44,16.46,16.42,16.43,175616.0,16.44,16.46,16.42,16.43,175616.0
2019-05-20 13:30:00,16.43,16.45,16.43,16.43,207124.0,16.43,16.45,16.43,16.43,207124.0
2019-05-20 14:00:00,16.44,16.45,16.43,16.43,122304.0,16.44,16.45,16.43,16.43,122304.0
2019-05-20 14:30:00,16.44,16.44,16.36,16.38,257340.0,16.44,16.44,16.36,16.38,257340.0
2019-05-20 15:00:00,16.37,16.38,16.32,16.35,285776.0,16.37,16.38,16.32,16.35,285776.0
2019-05-20 15:30:00,16.35,16.37,16.32,16.34,932404.0,16.35,16.37,16.32,16.34,932404.0
2019-05-21 09:30:00,16.44,16.62,16.42,16.49,299016.0,16.44,16.62,16.42,16.49,299016.0
2019-05-21 10:00:00,16.5,16.57,16.5,16.51,240904.0,16.5,16.57,16.5,16.51,240904.0
2019-05-21 10:30:00,16.51,16.54,16.5,16.51,187768.0,16.51,16.54,16.5,16.51,187768.0
2019-05-21 11:00:00,16.51,16.57,16.51,16.54,389140.0,16.51,16.57,16.51,16.54,389140.0
2019-05-21 11:30:00,16.54,16.54,16.48,16.5,143764.0,16.54,16.54,16.48,16.5,143764.0
2019-05-21 12:00:00,16.51,16.52,16.48,16.48,400588.0,16.51,16.52,16.48,16.48,400588.0
2019-05-21 12:30:00,16.48,16.52,16.46,16.47,411152.0,16.48,16.52,16.46,16.47,411152.0
2019-05-21 13:00:00,16.47,16.52,16.46,16.51,473200.0,16.47,16.52,16.46,16.51,473200.0
2019-05-21 13:30:00,16.51,16.52,16.48,16.5,444952.0,16.51,16.52,16.48,16.5,444952.0
2019-05-21 14:00:00,16.5,16.53,16.5,16.52,165932.0,16.5,16.53,16.5,16.52,165932.0
2019-05-21 14:30:00,16.52,16.56,16.5,16.52,448416.0,16.52,16.56,16.5,16.52,448416.0
2019-05-21 15:00:00,16.52,16.53,16.5,16.53,193044.0,16.52,16.53,16.5,16.53,193044.0
2019-05-21 15:30:00,16.52,16.53,16.47,16.49,884592.0,16.52,16.53,16.47,16.49,884592.0
2019-05-22 09:30:00,16.56,16.58,16.46,16.54,618060.0,16.56,16.58,16.46,16.54,618060.0
2019-05-22 10:00:00,16.54,16.57,16.49,16.52,573244.0,16.54,16.57,16.49,16.52,573244.0
2019-05-22 10:30:00,16.52,16.52,16.36,16.36,427820.0,16.52,16.52,16.36,16.36,427820.0
2019-05-22 11:00:00,16.36,16.39,16.3,16.34,730584.0,16.36,16.39,16.3,16.34,730584.0
2019-05-22 11:30:00,16.34,16.4,16.29,16.3,352108.0,16.34,16.4,16.29,16.3,352108.0
2019-05-22 12:00:00,16.29,16.32,16.27,16.28,334568.0,16.29,16.32,16.27,16.28,334568.0
2019-05-22 12:30:00,16.28,16.31,16.25,16.28,244124.0,16.28,16.31,16.25,16.28,244124.0
2019-05-22 13:00:00,16.28,16.28,16.22,16.22,338812.0,16.28,16.28,16.22,16.22,338812.0
2019-05-22 13:30:00,16.22,16.3,16.19,16.28,443608.0,16.22,16.3,16.19,16.28,443608.0
2019-05-22 14:00:00,16.28,16.28,16.21,16.22,339300.0,16.28,16.28,16.21,16.22,339300.0
2019-05-22 14:30:00,16.22,16.25,16.19,16.23,628620.0,16.22,16.25,16.19,16.23,628620.0
2019-05-22 15:00:00,16.22,16.28,16.2,16.25,647456.0,16.22,16.28,16.2,16.25,647456.0
2019-05-22 15:30:00,16.25,16.28,16.18,16.2,1757336.0,16.25,16.28,16.18,16.2,1757336.0
2019-05-23 09:30:00,16.91,17.62,16.91,17.25,2907604.0,16.91,17.62,16.91,17.25,2907604.0
2019-05-23 10:00:00,17.25,17.55,17.24,17.47,1935080.0,17.25,17.55,17.24,17.47,1935080.0
2019-05-23 10:30:00,17.48,17.58,17.44,17.5,872192.0,17.48,17.58,17.44,17.5,872192.0
2019-05-23 11:00:00,17.5,17.55,17.36,17.4,784488.0,17.5,17.55,17.36,17.4,784488.0
2019-05-23 11:30:00,17.4,17.43,17.29,17.33,508704.0,17.4,17.43,17.29,17.33,508704.0
2019-05-23 12:00:00,17.33,17.35,17.24,17.3,353760.0,17.33,17.35,17.24,17.3,353760.0
2019-05-23 12:30:00,17.29,17.3,17.17,17.22,527700.0,17.29,17.3,17.17,17.22,527700.0
2019-05-23 13:00:00,17.22,17.25,17.16,17.24,771084.0,17.22,17.25,17.16,17.24,771084.0
2019-05-23 13:30:00,17.25,17.27,17.21,17.23,430288.0,17.25,17.27,17.21,17.23,430288.0
2019-05-23 14:00:00,17.23,17.26,17.14,17.2,453488.0,17.23,17.26,17.14,17.2,453488.0
2019-05-23 14:30:00,17.21,17.32,17.16,17.25,891788.0,17.21,17.32,17.16,17.25,891788.0
2019-05-23 15:00:00,17.25,17.44,17.21,17.43,668316.0,17.25,17.44,17.21,17.43,668316.0
2019-05-23 15:30:00,17.43,17.5,17.33,17.48,1486948.0,17.43,17.5,17.33,17.48,1486948.0
2019-05-24 09:30:00,17.66,18.13,17.62,17.97,1064832.0,17.66,18.13,17.62,17.97,1064832.0
2019-05-24 10:00:00,17.97,17.97,17.89,17.9,380956.0,17.97,17.97,17.89,17.9,380956.0
2019-05-24 10:30:00,17.91,17.91,17.79,17.81,448328.0,17.91,17.91,17.79,17.81,448328.0
2019-05-24 11:00:00,17.81,17.82,17.78,17.79,343000.0,17.81,17.82,17.78,17.79,343000.0
2019-05-24 11:30:00,17.79,17.82,17.76,17.77,435508.0,17.79,17.82,17.76,17.77,435508.0
2019-05-24 12:00:00,17.77,17.78,17.74,17.78,421004.0,17.77,17.78,17.74,17.78,421004.0
2019-05-24 12:30:00,17.78,17.83,17.77,17.82,441140.0,17.78,17.83,17.77,17.82,441140.0
2019-05-24 13:00:00,17.83,17.83,17.76,17.76,281320.0,17.83,17.83,17.76,17.76,281320.0
2019-05-24 13:30:00,17.76,17.8,17.74,17.78,466064.0,17.76,17.8,17.74,17.78,466064.0
2019-05-24 14:00:00,17.78,17.79,17.73,17.74,275412.0,17.78,17.79,17.73,17.74,275412.0
2019-05-24 14:30:00,17.75,17.81,17.74,17.79,324104.0,17.75,17.81,17.74,17.79,324104.0
2019-05-24 15:00:00,17.8,17.82,17.77,17.81,367744.0,17.8,17.82,17.77,17.81,367744.0
2019-05-24 15:30:00,17.81,17.81,17.73,17.75,867360.0,17.81,17.81,17.73,17.75,867360.0
2019-05-28 09:30:00,17.88,18.0,17.86,18.0,488508.0,17.88,18.0,17.86,18.0,488508.0
2019-05-28 10:00:00,18.0,18.1,17.96,18.07,294656.0,18.0,18.1,17.96,18.07,294656.0
2019-05-28 10:30:00,18.07,18.08,18.0,18.03,413056.0,18.07,18.08,18.0,18.03,413056.0
2019-05-28 11:00:00,18.03,18.1,18.02,18.06,301900.0,18.03,18.1,18.02,18.06,301900.0
2019-05-28 11:30:00,18.06,18.1,18.05,18.09,187688.0,18.06,18.1,18.05,18.09,187688.0
2019-05-28 12:00:00,18.1,18.13,18.09,18.13,197764.0,18.1,18.13,18.09,18.13,197764.0
2019-05-28 12:30:00,18.13,18.15,18.11,18.13,183748.0,18.13,18.15,18.11,18.13,183748.0
2019-05-28 13:00:00,18.13,18.13,18.03,18.03,195512.0,18.13,18.13,18.03,18.03,195512.0
2019-05-28 13:30:00,18.03,18.06,18.03,18.05,195092.0,18.03,18.06,18.03,18.05,195092.0
2019-05-28 14:00:00,18.05,18.05,17.96,17.96,254628.0,18.05,18.05,17.96,17.96,254628.0
2019-05-28 14:30:00,17.96,17.97,17.91,17.92,514428.0,17.96,17.97,17.91,17.92,514428.0
2019-05-28 15:00:00,17.91,17.95,17.88,17.93,340472.0,17.91,17.95,17.88,17.93,340472.0
2019-05-28 15:30:00,17.93,17.94,17.89,17.93,1033408.0,17.93,17.94,17.89,17.93,1033408.0
2019-05-29 09:30:00,17.8,17.82,17.65,17.77,271736.0,17.8,17.82,17.65,17.77,271736.0
2019-05-29 10:00:00,17.77,17.82,17.75,17.8,175160.0,17.77,17.82,17.75,17.8,175160.0
2019-05-29 10:30:00,17.8,17.83,17.75,17.79,138076.0,17.8,17.83,17.75,17.79,138076.0
2019-05-29 11:00:00,17.79,17.82,17.76,17.77,192264.0,17.79,17.82,17.76,17.77,192264.0
2019-05-29 11:30:00,17.78,17.79,17.7,17.7,234100.0,17.78,17.79,17.7,17.7,234100.0
2019-05-29 12:00:00,17.7,17.74,17.68,17.7,234944.0,17.7,17.74,17.68,17.7,234944.0
2019-05-29 12:30:00,17.7,17.75,17.67,17.72,345960.0,17.7,17.75,17.67,17.72,345960.0
2019-05-29 13:00:00,17.71,17.78,17.69,17.74,170952.0,17.71,17.78,17.69,17.74,170952.0
2019-05-29 13:30:00,17.74,17.77,17.73,17.73,198680.0,17.74,17.77,17.73,17.73,198680.0
2019-05-29 14:00:00,17.73,17.76,17.7,17.75,130184.0,17.73,17.76,17.7,17.75,130184.0
2019-05-29 14:30:00,17.75,17.75,17.64,17.67,193312.0,17.75,17.75,17.64,17.67,193312.0
2019-05-29 15:00:00,17.67,17.67,17.6,17.62,440872.0,17.67,17.67,17.6,17.62,440872.0
2019-05-29 15:30:00,17.62,17.67,17.59,17.62,837072.0,17.62,17.67,17.59,17.62,837072.0
2019-05-30 09:30:00,17.63,17.78,17.5,17.77,204088.0,17.63,17.78,17.5,17.77,204088.0
2019-05-30 10:00:00,17.77,17.84,17.75,17.82,184048.0,17.77,17.84,17.75,17.82,184048.0
2019-05-30 10:30:00,17.82,17.91,17.81,17.89,115544.0,17.82,17.91,17.81,17.89,115544.0
2019-05-30 11:00:00,17.9,17.97,17.88,17.93,165964.0,17.9,17.97,17.88,17.93,165964.0
2019-05-30 11:30:00,17.94,17.95,17.86,17.87,217004.0,17.94,17.95,17.86,17.87,217004.0
2019-05-30 12:00:00,17.88,17.91,17.84,17.88,161252.0,17.88,17.91,17.84,17.88,161252.0
2019-05-30 12:30:00,17.88,17.92,17.86,17.91,271412.0,17.88,17.92,17.86,17.91,271412.0
2019-05-30 13:00:00,17.91,17.91,17.83,17.84,175660.0,17.91,17.91,17.83,17.84,175660.0
2019-05-30 13:30:00,17.84,17.86,17.82,17.86,185880.0,17.84,17.86,17.82,17.86,185880.0
2019-05-30 14:00:00,17.86,17.87,17.81,17.81,232892.0,17.86,17.87,17.81,17.81,232892.0
2019-05-30 14:30:00,17.81,17.84,17.76,17.84,258204.0,17.81,17.84,17.76,17.84,258204.0
2019-05-30 15:00:00,17.84,17.85,17.82,17.84,481940.0,17.84,17.85,17.82,17.84,481940.0
2019-05-30 15:30:00,17.84,17.9,17.81,17.89,666288.0,17.84,17.9,17.81,17.89,666288.0
2019-05-31 09:30:00,17.72,17.8,17.68,17.78,126224.0,17.72,17.8,17.68,17.78,126224.0
2019-05-31 10:00:00,17.79,17.87,17.77,17.85,174652.0,17.79,17.87,17.77,17.85,174652.0
2019-05-31 10:30:00,17.85,17.86,17.79,17.83,226324.0,17.85,17.86,17.79,17.83,226324.0
2019-05-31 11:00:00,17.84,17.84,17.8,17.81,184088.0,17.84,17.84,17.8,17.81,184088.0
2019-05-31 11:30:00,17.81,17.91,17.8,17.9,383388.0,17.81,17.91,17.8,17.9,383388.0
2019-05-31 12:00:00,17.9,17.92,17.82,17.84,217376.0,17.9,17.92,17.82,17.84,217376.0
2019-05-31 12:30:00,17.85,17.91,17.83,17.89,114388.0,17.85,17.91,17.83,17.89,114388.0
2019-05-31 13:00:00,17.89,17.94,17.89,17.94,102248.0,17.89,17.94,17.89,17.94,102248.0
2019-05-31 13:30:00,17.94,17.95,17.92,17.95,191132.0,17.94,17.95,17.92,17.95,191132.0
2019-05-31 14:00:00,17.95,17.95,17.84,17.85,110368.0,17.95,17.95,17.84,17.85,110368.0
2019-05-31 14:30:00,17.85,17.89,17.82,17.86,142424.0,17.85,17.89,17.82,17.86,142424.0
2019-05-31 15:00:00,17.86,17.88,17.84,17.88,245740.0,17.86,17.88,17.84,17.88,245740.0
2019-05-31 15:30:00,17.87,17.9,17.84,17.87,776220.0,17.87,17.9,17.84,17.87,776220.0
2019-06-03 09:30:00,17.88,18.0,17.8,17.81,292608.0,17.88,18.0,17.8,17.81,292608.0
2019-06-03 10:00:00,17.81,17.95,17.73,17.92,262032.0,17.81,17.95,17.73,17.92,262032.0
2019-06-03 10:30:00,17.93,17.95,17.89,17.95,251668.0,17.93,17.95,17.89,17.95,251668.0
2019-06-03 11:00:00,17.94,17.98,17.91,17.93,281384.0,17.94,17.98,17.91,17.93,281384.0
2019-06-03 11:30:00,17.93,17.98,17.86,17.87,388608.0,17.93,17.98,17.86,17.87,388608.0
2019-06-03 12:00:00,17.88,17.9,17.76,17.77,228108.0,17.88,17.9,17.76,17.77,228108.0
2019-06-03 12:30:00,17.78,17.89,17.75,17.84,343404.0,17.78,17.89,17.75,17.84,343404.0
2019-06-03 13:00:00,17.85,17.93,17.8,17.87,254288.0,17.85,17.93,17.8,17.87,254288.0
2019-06-03 13:30:00,17.87,17.87,17.79,17.87,176052.0,17.87,17.87,17.79,17.87,176052.0
2019-06-03 14:00:00,17.88,17.89,17.81,17.83,149236.0,17.88,17.89,17.81,17.83,149236.0
2019-06-03 14:30:00,17.83,17.84,17.76,17.78,179284.0,17.83,17.84,17.76,17.78,179284.0
2019-06-03 15:00:00,17.79,17.81,17.74,17.77,227832.0,17.79,17.81,17.74,17.77,227832.0
2019-06-03 15:30:00,17.77,17.85,17.75,17.82,799376.0,17.77,17.85,17.75,17.82,799376.0
2019-06-04 09:30:00,17.96,17.97,17.86,17.88,232700.0,17.96,17.97,17.86,17.88,232700.0
2019-06-04 10:00:00,17.88,17.99,17.87,17.98,146544.0,17.88,17.99,17.87,17.98,146544.0
2019-06-04 10:30:00,17.98,18.0,17.91,17.96,153616.0,17.98,18.0,17.91,17.96,153616.0
2019-06-04 11:00:00,17.95,18.03,17.95,18.03,181936.0,17.95,18.03,17.95,18.03,181936.0
2019-06-04 11:30:00,18.03,18.06,18.01,18.05,119736.0,18.03,18.06,18.01,18.05,119736.0
2019-06-04 12:00:00,18.05,18.07,18.03,18.05,184460.0,18.05,18.07,18.03,18.05,184460.0
2019-06-04 12:30:00,18.06,18.13,18.04,18.12,210996.0,18.06,18.13,18.04,18.12,210996.0
2019-06-04 13:00:00,18.13,18.14,18.1,18.13,222384.0,18.13,18.14,18.1,18.13,222384.0
2019-06-04 13:30:00,18.13,18.14,18.08,18.11,215148.0,18.13,18.14,18.08,18.11,215148.0
2019-06-04 14:00:00,18.11,18.11,18.03,18.04,245704.0,18.11,18.11,18.03,18.04,245704.0
2019-06-04 14:30:00,18.04,18.06,18.03,18.03,169304.0,18.04,18.06,18.03,18.03,169304.0
2019-06-04 15:00:00,18.03,18.09,18.03,18.09,256628.0,18.03,18.09,18.03,18.09,256628.0
2019-06-04 15:30:00,18.09,18.1,18.06,18.09,749348.0,18.09,18.1,18.06,18.09,749348.0
2019-06-05 09:30:00,18.28,18.38,18.23,18.34,279364.0,18.28,18.38,18.23,18.34,279364.0
2019-06-05 10:00:00,18.34,18.36,18.22,18.22,229232.0,18.34,18.36,18.22,18.22,229232.0
2019-06-05 10:30:00,18.23,18.26,18.2,18.26,187236.0,18.23,18.26,18.2,18.26,187236.0
2019-06-05 11:00:00,18.25,18.29,18.24,18.27,221028.0,18.25,18.29,18.24,18.27,221028.0
2019-06-05 11:30:00,18.28,18.28,18.24,18.28,128180.0,18.28,18.28,18.24,18.28,128180.0
2019-06-05 12:00:00,18.28,18.28,18.23,18.26,116876.0,18.28,18.28,18.23,18.26,116876.0
2019-06-05 12:30:00,18.27,18.27,18.21,18.21,178640.0,18.27,18.27,18.21,18.21,178640.0
2019-06-05 13:00:00,18.21,18.25,18.21,18.22,114036.0,18.21,18.25,18.21,18.22,114036.0
2019-06-05 13:30:00,18.22,18.25,18.21,18.24,118260.0,18.22,18.25,18.21,18.24,118260.0
2019-06-05 14:00:00,18.24,18.27,18.22,18.25,148692.0,18.24,18.27,18.22,18.25,148692.0
2019-06-05 14:30:00,18.25,18.25,18.22,18.23,149984.0,18.25,18.25,18.22,18.23,149984.0
2019-06-05 15:00:00,18.23,18.26,18.22,18.24,173896.0,18.23,18.26,18.22,18.24,173896.0
2019-06-05 15:30:00,18.24,18.3,18.21,18.27,1268548.0,18.24,18.3,18.21,18.27,1268548.0
2019-06-06 09:30:00,18.36,18.36,18.25,18.27,210684.0,18.36,18.36,18.25,18.27,210684.0
2019-06-06 10:00:00,18.28,18.32,18.27,18.27,216204.0,18.28,18.32,18.27,18.27,216204.0
2019-06-06 10:30:00,18.28,18.32,18.27,18.31,209392.0,18.28,18.32,18.27,18.31,209392.0
2019-06-06 11:00:00,18.31,18.43,18.29,18.42,186776.0,18.31,18.43,18.29,18.42,186776.0
2019-06-06 11:30:00,18.42,18.45,18.36,18.4,96388.0,18.42,18.45,18.36,18.4,96388.0
2019-06-06 12:00:00,18.4,18.4,18.36,18.37,124432.0,18.4,18.4,18.36,18.37,124432.0
2019-06-06 12:30:00,18.37,18.39,18.35,18.36,93692.0,18.37,18.39,18.35,18.36,93692.0
2019-06-06 13:00:00,18.36,18.38,18.35,18.36,117632.0,18.36,18.38,18.35,18.36,117632.0
2019-06-06 13:30:00,18.36,18.38,18.35,18.37,81536.0,18.36,18.38,18.35,18.37,81536.0
2019-06-06 14:00:00,18.37,18.39,18.31,18.31,107848.0,18.37,18.39,18.31,18.31,107848.0
2019-06-06 14:30:00,18.31,18.35,18.31,18.34,187884.0,18.31,18.35,18.31,18.34,187884.0
2019-06-06 15:00:00,18.35,18.41,18.33,18.41,151248.0,18.35,18.41,18.33,18.41,151248.0
2019-06-06 15:30:00,18.41,18.45,18.4,18.44,578056.0,18.41,18.45,18.4,18.44,578056.0
2019-06-07 09:30:00,18.54,18.68,18.51,18.67,211456.0,18.54,18.68,18.51,18.67,211456.0
2019-06-07 10:00:00,18.67,18.7,18.63,18.7,218368.0,18.67,18.7,18.63,18.7,218368.0
2019-06-07 10:30:00,18.7,18.77,18.7,18.75,137416.0,18.7,18.77,18.7,18.75,137416.0
2019-06-07 11:00:00,18.75,18.78,18.68,18.7,264872.0,18.75,18.78,18.68,18.7,264872.0
2019-06-07 11:30:00,18.7,18.73,18.68,18.73,117800.0,18.7,18.73,18.68,18.73,117800.0
2019-06-07 12:00:00,18.72,18.75,18.71,18.74,155552.0,18.72,18.75,18.71,18.74,155552.0
2019-06-07 12:30:00,18.74,18.8,18.72,18.79,573220.0,18.74,18.8,18.72,18.79,573220.0
2019-06-07 13:00:00,18.78,18.81,18.76,18.78,231412.0,18.78,18.81,18.76,18.78,231412.0
2019-06-07 13:30:00,18.78,18.79,18.75,18.76,141000.0,18.78,18.79,18.75,18.76,141000.0
2019-06-07 14:00:00,18.76,18.76,18.68,18.71,174736.0,18.76,18.76,18.68,18.71,174736.0
2019-06-07 14:30:00,18.71,18.71,18.63,18.63,144364.0,18.71,18.71,18.63,18.63,144364.0
2019-06-07 15:00:00,18.63,18.7,18.63,18.67,326160.0,18.63,18.7,18.63,18.67,326160.0
2019-06-07 15:30:00,18.67,18.69,18.63,18.66,659464.0,18.67,18.69,18.63,18.66,659464.0
2019-06-10 09:30:00,18.74,18.77,18.68,18.76,164500.0,18.74,18.77,18.68,18.76,164500.0
2019-06-10 10:00:00,18.77,18.79,18.68,18.7,149468.0,18.77,18.79,18.68,18.7,149468.0
2019-06-10 10:30:00,18.69,18.77,18.69,18.75,169116.0,18.69,18.77,18.69,18.75,169116.0
2019-06-10 11:00:00,18.75,18.84,18.73,18.84,143988.0,18.75,18.84,18.73,18.84,143988.0
2019-06-10 11:30:00,18.84,18.88,18.83,18.84,160512.0,18.84,18.88,18.83,18.84,160512.0
2019-06-10 12:00:00,18.84,18.84,18.76,18.76,139940.0,18.84,18.84,18.76,18.76,139940.0
2019-06-10 12:30:00,18.75,18.77,18.73,18.73,90276.0,18.75,18.77,18.73,18.73,90276.0
2019-06-10 13:00:00,18.74,18.81,18.74,18.77,137880.0,18.74,18.81,18.74,18.77,137880.0
2019-06-10 13:30:00,18.78,18.8,18.75,18.78,139624.0,18.78,18.8,18.75,18.78,139624.0
2019-06-10 14:00:00,18.78,18.78,18.7,18.74,132592.0,18.78,18.78,18.7,18.74,132592.0
2019-06-10 14:30:00,18.74,18.76,18.73,18.75,132740.0,18.74,18.76,18.73,18.75,132740.0
2019-06-10 15:00:00,18.75,18.75,18.7,18.7,131508.0,18.75,18.75,18.7,18.7,131508.0
2019-06-10 15:30:00,18.7,18.74,18.7,18.71,382280.0,18.7,18.74,18.7,18.71,382280.0
2019-06-11 09:30:00,18.75,18.81,18.67,18.69,205508.0,18.75,18.81,18.67,18.69,205508.0
2019-06-11 10:00:00,18.7,18.73,18.66,18.69,120088.0,18.7,18.73,18.66,18.69,120088.0
2019-06-11 10:30:00,18.69,18.7,18.61,18.68,186656.0,18.69,18.7,18.61,18.68,186656.0
2019-06-11 11:00:00,18.68,18.68,18.57,18.58,140348.0,18.68,18.68,18.57,18.58,140348.0
2019-06-11 11:30:00,18.58,18.58,18.48,18.52,172664.0,18.58,18.58,18.48,18.52,172664.0
2019-06-11 12:00:00,18.53,18.53,18.44,18.45,204652.0,18.53,18.53,18.44,18.45,204652.0
2019-06-11 12:30:00,18.45,18.46,18.39,18.39,134044.0,18.45,18.46,18.39,18.39,134044.0
2019-06-11 13:00:00,18.38,18.41,18.36,18.36,175940.0,18.38,18.41,18.36,18.36,175940.0
2019-06-11 13:30:00,18.35,18.43,18.35,18.43,312552.0,18.35,18.43,18.35,18.43,312552.0
2019-06-11 14:00:00,18.42,18.44,18.41,18.41,260216.0,18.42,18.44,18.41,18.41,260216.0
2019-06-11 14:30:00,18.41,18.41,18.33,18.35,254388.0,18.41,18.41,18.33,18.35,254388.0
2019-06-11 15:00:00,18.34,18.41,18.34,18.41,298576.0,18.34,18.41,18.34,18.41,298576.0
2019-06-11 15:30:00,18.41,18.45,18.39,18.42,754032.0,18.41,18.45,18.39,18.42,754032.0
2019-06-12 09:30:00,18.45,18.65,18.37,18.54,349576.0,18.45,18.65,18.37,18.54,349576.0
2019-06-12 10:00:00,18.54,18.56,18.47,18.49,179088.0,18.54,18.56,18.47,18.49,179088.0
2019-06-12 10:30:00,18.49,18.53,18.45,18.48,277960.0,18.49,18.53,18.45,18.48,277960.0
2019-06-12 11:00:00,18.48,18.53,18.45,18.52,182000.0,18.48,18.53,18.45,18.52,182000.0
2019-06-12 11:30:00,18.52,18.53,18.49,18.52,162448.0,18.52,18.53,18.49,18.52,162448.0
2019-06-12 12:00:00,18.52,18.56,18.52,18.55,122376.0,18.52,18.56,18.52,18.55,122376.0
2019-06-12 12:30:00,18.55,18.58,18.53,18.58,144244.0,18.55,18.58,18.53,18.58,144244.0
2019-06-12 13:00:00,18.58,18.6,18.57,18.6,100380.0,18.58,18.6,18.57,18.6,100380.0
2019-06-12 13:30:00,18.6,18.64,18.57,18.64,148572.0,18.6,18.64,18.57,18.64,148572.0
2019-06-12 14:00:00,18.63,18.69,18.62,18.69,297952.0,18.63,18.69,18.62,18.69,297952.0
2019-06-12 14:30:00,18.69,18.73,18.67,18.7,154456.0,18.69,18.73,18.67,18.7,154456.0
2019-06-12 15:00:00,18.69,18.73,18.67,18.68,224568.0,18.69,18.73,18.67,18.68,224568.0
2019-06-12 15:30:00,18.68,18.71,18.67,18.7,648572.0,18.68,18.71,18.67,18.7,648572.0
2019-06-13 09:30:00,18.74,18.74,18.56,18.61,377628.0,18.74,18.74,18.56,18.61,377628.0
2019-06-13 10:00:00,18.61,18.69,18.57,18.68,115308.0,18.61,18.69,18.57,18.68,115308.0
2019-06-13 10:30:00,18.68,18.72,18.65,18.69,184880.0,18.68,18.72,18.65,18.69,184880.0
2019-06-13 11:00:00,18.69,18.69,18.65,18.68,126696.0,18.69,18.69,18.65,18.68,126696.0
2019-06-13 11:30:00,18.68,18.71,18.67,18.68,182568.0,18.68,18.71,18.67,18.68,182568.0
2019-06-13 12:00:00,18.68,18.71,18.65,18.69,377996.0,18.68,18.71,18.65,18.69,377996.0
2019-06-13 12:30:00,18.69,18.74,18.68,18.73,180288.0,18.69,18.74,18.68,18.73,180288.0
2019-06-13 13:00:00,18.73,18.75,18.72,18.73,174364.0,18.73,18.75,18.72,18.73,174364.0
2019-06-13 13:30:00,18.73,18.74,18.71,18.73,154656.0,18.73,18.74,18.71,18.73,154656.0
2019-06-13 14:00:00,18.73,18.73,18.66,18.68,489364.0,18.73,18.73,18.66,18.68,489364.0
2019-06-13 14:30:00,18.68,18.71,18.66,18.7,263756.0,18.68,18.71,18.66,18.7,263756.0
2019-06-13 15:00:00,18.7,18.7,18.65,18.68,473308.0,18.7,18.7,18.65,18.68,473308.0
2019-06-13 15:30:00,18.68,18.7,18.66,18.69,865576.0,18.68,18.7,18.66,18.69,865576.0
2019-06-14 09:30:00,18.7,18.71,18.54,18.71,188036.0,18.7,18.71,18.54,18.71,188036.0
2019-06-14 10:00:00,18.71,18.74,18.64,18.66,153936.0,18.71,18.74,18.64,18.66,153936.0
2019-06-14 10:30:00,18.65,18.71,18.62,18.68,148932.0,18.65,18.71,18.62,18.68,148932.0
2019-06-14 11:00:00,18.68,18.73,18.64,18.71,262040.0,18.68,18.73,18.64,18.71,262040.0
2019-06-14 11:30:00,18.71,18.73,18.6,18.61,333320.0,18.71,18.73,18.6,18.61,333320.0
2019-06-14 12:00:00,18.61,18.63,18.58,18.59,203300.0,18.61,18.63,18.58,18.59,203300.0
2019-06-14 12:30:00,18.59,18.62,18.57,18.62,146904.0,18.59,18.62,18.57,18.62,146904.0
2019-06-14 13:00:00,18.62,18.65,18.58,18.63,213112.0,18.62,18.65,18.58,18.63,213112.0
2019-06-14 13:30:00,18.62,18.63,18.58,18.61,211068.0,18.62,18.63,18.58,18.61,211068.0
2019-06-14 14:00:00,18.59,18.6,18.55,18.57,187956.0,18.59,18.6,18.55,18.57,187956.0
2019-06-14 14:30:00,18.57,18.6,18.51,18.54,220284.0,18.57,18.6,18.51,18.54,220284.0
2019-06-14 15:00:00,18.54,18.58,18.54,18.57,307776.0,18.54,18.58,18.54,18.57,307776.0
2019-06-14 15:30:00,18.57,18.6,18.43,18.45,1570536.0,18.57,18.6,18.43,18.45,1570536.0
2019-06-17 09:30:00,18.52,18.61,18.41,18.47,320688.0,18.52,18.61,18.41,18.47,320688.0
2019-06-17 10:00:00,18.48,18.52,18.41,18.43,167992.0,18.48,18.52,18.41,18.43,167992.0
2019-06-17 10:30:00,18.44,18.46,18.4,18.43,116600.0,18.44,18.46,18.4,18.43,116600.0
2019-06-17 11:00:00,18.43,18.46,18.4,18.45,133140.0,18.43,18.46,18.4,18.45,133140.0
2019-06-17 11:30:00,18.45,18.45,18.37,18.39,197180.0,18.45,18.45,18.37,18.39,197180.0
2019-06-17 12:00:00,18.39,18.47,18.38,18.46,123924.0,18.39,18.47,18.38,18.46,123924.0
2019-06-17 12:30:00,18.46,18.5,18.45,18.45,162312.0,18.46,18.5,18.45,18.45,162312.0
2019-06-17 13:00:00,18.45,18.47,18.42,18.42,124120.0,18.45,18.47,18.42,18.42,124120.0
2019-06-17 13:30:00,18.42,18.45,18.41,18.43,121412.0,18.42,18.45,18.41,18.43,121412.0
2019-06-17 14:00:00,18.43,18.46,18.39,18.45,175068.0,18.43,18.46,18.39,18.45,175068.0
2019-06-17 14:30:00,18.45,18.49,18.43,18.45,222664.0,18.45,18.49,18.43,18.45,222664.0
2019-06-17 15:00:00,18.44,18.44,18.38,18.4,283900.0,18.44,18.44,18.38,18.4,283900.0
2019-06-17 15:30:00,18.4,18.4,18.29,18.3,1101240.0,18.4,18.4,18.29,18.3,1101240.0
2019-06-18 09:30:00,18.4,18.56,18.38,18.42,378704.0,18.4,18.56,18.38,18.42,378704.0
2019-06-18 10:00:00,18.41,18.45,18.38,18.4,174696.0,18.41,18.45,18.38,18.4,174696.0
2019-06-18 10:30:00,18.4,18.41,18.33,18.41,308048.0,18.4,18.41,18.33,18.41,308048.0
2019-06-18 11:00:00,18.4,18.43,18.33,18.37,254840.0,18.4,18.43,18.33,18.37,254840.0
2019-06-18 11:30:00,18.36,18.38,18.33,18.33,211456.0,18.36,18.38,18.33,18.33,211456.0
2019-06-18 12:00:00,18.33,18.37,18.32,18.36,380876.0,18.33,18.37,18.32,18.36,380876.0
2019-06-18 12:30:00,18.36,18.41,18.34,18.38,377112.0,18.36,18.41,18.34,18.38,377112.0
2019-06-18 13:00:00,18.38,18.39,18.31,18.32,249456.0,18.38,18.39,18.31,18.32,249456.0
2019-06-18 13:30:00,18.32,18.37,18.29,18.35,324888.0,18.32,18.37,18.29,18.35,324888.0
2019-06-18 14:00:00,18.35,18.38,18.32,18.37,223600.0,18.35,18.38,18.32,18.37,223600.0
2019-06-18 14:30:00,18.37,18.38,18.33,18.33,368176.0,18.37,18.38,18.33,18.33,368176.0
2019-06-18 15:00:00,18.33,18.36,18.33,18.34,248728.0,18.33,18.36,18.33,18.34,248728.0
2019-06-18 15:30:00,18.34,18.35,18.32,18.34,661836.0,18.34,18.35,18.32,18.34,661836.0
2019-06-19 09:30:00,18.34,18.34,18.21,18.24,252044.0,18.34,18.34,18.21,18.24,252044.0
2019-06-19 10:00:00,18.24,18.26,18.19,18.21,141236.0,18.24,18.26,18.19,18.21,141236.0
2019-06-19 10:30:00,18.22,18.34,18.19,18.32,183716.0,18.22,18.34,18.19,18.32,183716.0
2019-06-19 11:00:00,18.32,18.36,18.28,18.36,195364.0,18.32,18.36,18.28,18.36,195364.0
2019-06-19 11:30:00,18.35,18.41,18.35,18.39,171648.0,18.35,18.41,18.35,18.39,171648.0
2019-06-19 12:00:00,18.39,18.42,18.34,18.36,233308.0,18.39,18.42,18.34,18.36,233308.0
2019-06-19 12:30:00,18.36,18.41,18.34,18.4,82012.0,18.36,18.41,18.34,18.4,82012.0
2019-06-19 13:00:00,18.4,18.41,18.38,18.38,75280.0,18.4,18.41,18.38,18.38,75280.0
2019-06-19 13:30:00,18.38,18.39,18.35,18.37,122884.0,18.38,18.39,18.35,18.37,122884.0
2019-06-19 14:00:00,18.38,18.46,18.33,18.45,311568.0,18.38,18.46,18.33,18.45,311568.0
2019-06-19 14:30:00,18.45,18.5,18.41,18.43,212460.0,18.45,18.5,18.41,18.43,212460.0
2019-06-19 15:00:00,18.43,18.5,18.43,18.49,203780.0,18.43,18.5,18.43,18.49,203780.0
2019-06-19 15:30:00,18.49,18.53,18.46,18.52,652924.0,18.49,18.53,18.46,18.52,652924.0
2019-06-20 09:30:00,18.73,18.74,18.58,18.63,667464.0,18.73,18.74,18.58,18.63,667464.0
2019-06-20 10:00:00,18.63,18.65,18.57,18.63,295860.0,18.63,18.65,18.57,18.63,295860.0
2019-06-20 10:30:00,18.63,18.64,18.59,18.61,210872.0,18.63,18.64,18.59,18.61,210872.0
2019-06-20 11:00:00,18.61,18.64,18.6,18.6,60484.0,18.61,18.64,18.6,18.6,60484.0
2019-06-20 11:30:00,18.6,18.63,18.57,18.6,95240.0,18.6,18.63,18.57,18.6,95240.0
2019-06-20 12:00:00,18.6,18.61,18.53,18.6,210284.0,18.6,18.61,18.53,18.6,210284.0
2019-06-20 12:30:00,18.61,18.65,18.6,18.64,145084.0,18.61,18.65,18.6,18.64,145084.0
2019-06-20 13:00:00,18.65,18.66,18.61,18.61,326100.0,18.65,18.66,18.61,18.61,326100.0
2019-06-20 13:30:00,18.61,18.63,18.61,18.61,149092.0,18.61,18.63,18.61,18.61,149092.0
2019-06-20 14:00:00,18.61,18.63,18.58,18.58,234844.0,18.61,18.63,18.58,18.58,234844.0
2019-06-20 14:30:00,18.58,18.63,18.57,18.61,315852.0,18.58,18.63,18.57,18.61,315852.0
2019-06-20 15:00:00,18.62,18.63,18.61,18.62,539692.0,18.62,18.63,18.61,18.62,539692.0
2019-06-20 15:30:00,18.62,18.75,18.61,18.68,1632368.0,18.62,18.75,18.61,18.68,1632368.0
2019-06-21 09:30:00,18.59,18.67,18.52,18.65,707668.0,18.59,18.67,18.52,18.65,707668.0
2019-06-21 10:00:00,18.66,18.74,18.65,18.74,156028.0,18.66,18.74,18.65,18.74,156028.0
2019-06-21 10:30:00,18.73,18.81,18.72,18.73,692956.0,18.73,18.81,18.72,18.73,692956.0
2019-06-21 11:00:00,18.73,18.79,18.71,18.72,229804.0,18.73,18.79,18.71,18.72,229804.0
2019-06-21 11:30:00,18.72,18.74,18.72,18.74,89636.0,18.72,18.74,18.72,18.74,89636.0
2019-06-21 12:00:00,18.74,18.75,18.68,18.7,195364.0,18.74,18.75,18.68,18.7,195364.0
2019-06-21 12:30:00,18.69,18.7,18.62,18.67,166668.0,18.69,18.7,18.62,18.67,166668.0
2019-06-21 13:00:00,18.67,18.68,18.65,18.66,137288.0,18.67,18.68,18.65,18.66,137288.0
2019-06-21 13:30:00,18.66,18.66,18.56,18.58,169944.0,18.66,18.66,18.56,18.58,169944.0
2019-06-21 14:00:00,18.58,18.61,18.58,18.61,127152.0,18.58,18.61,18.58,18.61,127152.0
2019-06-21 14:30:00,18.61,18.64,18.6,18.62,217220.0,18.61,18.64,18.6,18.62,217220.0
2019-06-21 15:00:00,18.62,18.67,18.61,18.64,132472.0,18.62,18.67,18.61,18.64,132472.0
2019-06-21 15:30:00,18.64,18.66,18.29,18.48,2069508.0,18.64,18.66,18.29,18.48,2069508.0
2019-06-24 09:30:00,18.56,18.58,18.47,18.55,187840.0,18.56,18.58,18.47,18.55,187840.0
2019-06-24 10:00:00,18.54,18.58,18.5,18.53,208636.0,18.54,18.58,18.5,18.53,208636.0
2019-06-24 10:30:00,18.53,18.55,18.5,18.55,223928.0,18.53,18.55,18.5,18.55,223928.0
2019-06-24 11:00:00,18.54,18.57,18.53,18.56,140300.0,18.54,18.57,18.53,18.56,140300.0
2019-06-24 11:30:00,18.55,18.58,18.52,18.55,142168.0,18.55,18.58,18.52,18.55,142168.0
2019-06-24 12:00:00,18.55,18.57,18.54,18.54,161348.0,18.55,18.57,18.54,18.54,161348.0
2019-06-24 12:30:00,18.55,18.56,18.52,18.54,175208.0,18.55,18.56,18.52,18.54,175208.0
2019-06-24 13:00:00,18.54,18.56,18.51,18.52,109912.0,18.54,18.56,18.51,18.52,109912.0
2019-06-24 13:30:00,18.52,18.55,18.5,18.53,355492.0,18.52,18.55,18.5,18.53,355492.0
2019-06-24 14:00:00,18.53,18.55,18.49,18.5,310568.0,18.53,18.55,18.49,18.5,310568.0
2019-06-24 14:30:00,18.51,18.53,18.47,18.48,411920.0,18.51,18.53,18.47,18.48,411920.0
2019-06-24 15:00:00,18.48,18.5,18.45,18.49,369536.0,18.48,18.5,18.45,18.49,369536.0
2019-06-24 15:30:00,18.49,18.5,18.43,18.43,735736.0,18.49,18.5,18.43,18.43,735736.0
2019-06-25 09:30:00,18.47,18.51,18.43,18.5,335124.0,18.47,18.51,18.43,18.5,335124.0
2019-06-25 10:00:00,18.5,18.52,18.47,18.51,248020.0,18.5,18.52,18.47,18.51,248020.0
2019-06-25 10:30:00,18.51,18.52,18.47,18.48,174664.0,18.51,18.52,18.47,18.48,174664.0
2019-06-25 11:00:00,18.48,18.5,18.42,18.45,2116156.0,18.48,18.5,18.42,18.45,2116156.0
2019-06-25 11:30:00,18.45,18.5,18.43,18.44,255372.0,18.45,18.5,18.43,18.44,255372.0
2019-06-25 12:00:00,18.44,18.49,18.43,18.46,205124.0,18.44,18.49,18.43,18.46,205124.0
2019-06-25 12:30:00,18.46,18.46,18.4,18.44,230652.0,18.46,18.46,18.4,18.44,230652.0
2019-06-25 13:00:00,18.44,18.44,18.38,18.4,356884.0,18.44,18.44,18.38,18.4,356884.0
2019-06-25 13:30:00,18.39,18.48,18.39,18.46,218124.0,18.39,18.48,18.39,18.46,218124.0
2019-06-25 14:00:00,18.46,18.47,18.37,18.38,188688.0,18.46,18.47,18.37,18.38,188688.0
2019-06-25 14:30:00,18.38,18.4,18.3,18.39,291400.0,18.38,18.4,18.3,18.39,291400.0
2019-06-25 15:00:00,18.4,18.41,18.35,18.36,194944.0,18.4,18.41,18.35,18.36,194944.0
2019-06-25 15:30:00,18.36,18.38,18.31,18.35,451888.0,18.36,18.38,18.31,18.35,451888.0
2019-06-26 09:30:00,18.43,18.49,18.34,18.4,171684.0,18.43,18.49,18.34,18.4,171684.0
2019-06-26 10:00:00,18.39,18.39,18.26,18.36,273956.0,18.39,18.39,18.26,18.36,273956.0
2019-06-26 10:30:00,18.35,18.38,18.29,18.3,246920.0,18.35,18.38,18.29,18.3,246920.0
2019-06-26 11:00:00,18.3,18.38,18.29,18.37,189348.0,18.3,18.38,18.29,18.37,189348.0
2019-06-26 11:30:00,18.37,18.4,18.35,18.4,99404.0,18.37,18.4,18.35,18.4,99404.0
2019-06-26 12:00:00,18.4,18.41,18.32,18.33,126000.0,18.4,18.41,18.32,18.33,126000.0
2019-06-26 12:30:00,18.33,18.36,18.32,18.35,160632.0,18.33,18.36,18.32,18.35,160632.0
2019-06-26 13:00:00,18.34,18.35,18.31,18.33,180784.0,18.34,18.35,18.31,18.33,180784.0
2019-06-26 13:30:00,18.32,18.34,18.3,18.34,193632.0,18.32,18.34,18.3,18.34,193632.0
2019-06-26 14:00:00,18.34,18.36,18.31,18.35,277520.0,18.34,18.36,18.31,18.35,277520.0
2019-06-26 14:30:00,18.35,18.36,18.27,18.34,321560.0,18.35,18.36,18.27,18.34,321560.0
2019-06-26 15:00:00,18.34,18.36,18.33,18.35,210856.0,18.34,18.36,18.33,18.35,210856.0
2019-06-26 15:30:00,18.35,18.38,18.33,18.35,432908.0,18.35,18.38,18.33,18.35,432908.0
2019-06-27 09:30:00,18.35,18.45,18.25,18.41,112520.0,18.35,18.45,18.25,18.41,112520.0
2019-06-27 10:00:00,18.41,18.42,18.33,18.34,138436.0,18.41,18.42,18.33,18.34,138436.0
2019-06-27 10:30:00,18.35,18.37,18.34,18.36,61628.0,18.35,18.37,18.34,18.36,61628.0
2019-06-27 11:00:00,18.36,18.36,18.31,18.31,94164.0,18.36,18.36,18.31,18.31,94164.0
2019-06-27 11:30:00,18.3,18.33,18.29,18.31,119752.0,18.3,18.33,18.29,18.31,119752.0
2019-06-27 12:00:00,18.32,18.35,18.31,18.35,81668.0,18.32,18.35,18.31,18.35,81668.0
2019-06-27 12:30:00,18.35,18.38,18.34,18.34,148264.0,18.35,18.38,18.34,18.34,148264.0
2019-06-27 13:00:00,18.34,18.36,18.33,18.35,56776.0,18.34,18.36,18.33,18.35,56776.0
2019-06-27 13:30:00,18.35,18.36,18.34,18.36,95876.0,18.35,18.36,18.34,18.36,95876.0
2019-06-27 14:00:00,18.36,18.38,18.35,18.36,81288.0,18.36,18.38,18.35,18.36,81288.0
2019-06-27 14:30:00,18.36,18.37,18.35,18.35,124380.0,18.36,18.37,18.35,18.35,124380.0
2019-06-27 15:00:00,18.36,18.4,18.35,18.39,166648.0,18.36,18.4,18.35,18.39,166648.0
2019-06-27 15:30:00,18.39,18.39,18.34,18.34,539316.0,18.39,18.39,18.34,18.34,539316.0
2019-06-28 09:30:00,18.36,18.4,18.22,18.3,207480.0,18.36,18.4,18.22,18.3,207480.0
2019-06-28 10:00:00,18.29,18.45,18.29,18.42,235544.0,18.29,18.45,18.29,18.42,235544.0
2019-06-28 10:30:00,18.42,18.45,18.4,18.44,148252.0,18.42,18.45,18.4,18.44,148252.0
2019-06-28 11:00:00,18.44,18.48,18.36,18.48,238172.0,18.44,18.48,18.36,18.48,238172.0
2019-06-28 11:30:00,18.47,18.48,18.41,18.43,114412.0,18.47,18.48,18.41,18.43,114412.0
2019-06-28 12:00:00,18.43,18.49,18.43,18.48,144976.0,18.43,18.49,18.43,18.48,144976.0
2019-06-28 12:30:00,18.48,18.51,18.46,18.5,175484.0,18.48,18.51,18.46,18.5,175484.0
2019-06-28 13:00:00,18.5,18.5,18.48,18.49,196128.0,18.5,18.5,18.48,18.49,196128.0
2019-06-28 13:30:00,18.49,18.53,18.47,18.5,311992.0,18.49,18.53,18.47,18.5,311992.0
2019-06-28 14:00:00,18.5,18.54,18.49,18.54,230608.0,18.5,18.54,18.49,18.54,230608.0
2019-06-28 14:30:00,18.54,18.56,18.52,18.53,226356.0,18.54,18.56,18.52,18.53,226356.0
2019-06-28 15:00:00,18.53,18.56,18.52,18.56,356116.0,18.53,18.56,18.52,18.56,356116.0
2019-06-28 15:30:00,18.56,18.77,18.55,18.68,1925684.0,18.56,18.77,18.55,18.68,1925684.0
2019-07-01 09:30:00,18.89,18.98,18.76,18.85,376140.0,18.89,18.98,18.76,18.85,376140.0
2019-07-01 10:00:00,18.85,18.89,18.81,18.81,247364.0,18.85,18.89,18.81,18.81,247364.0
2019-07-01 10:30:00,18.82,18.87,18.81,18.81,264492.0,18.82,18.87,18.81,18.81,264492.0
2019-07-01 11:00:00,18.81,18.84,18.73,18.73,245224.0,18.81,18.84,18.73,18.73,245224.0
2019-07-01 11:30:00,18.74,18.75,18.71,18.71,188760.0,18.74,18.75,18.71,18.71,188760.0
2019-07-01 12:00:00,18.72,18.78,18.72,18.74,183052.0,18.72,18.78,18.72,18.74,183052.0
2019-07-01 12:30:00,18.74,18.76,18.7,18.71,240736.0,18.74,18.76,18.7,18.71,240736.0
2019-07-01 13:00:00,18.71,18.73,18.7,18.73,137888.0,18.71,18.73,18.7,18.73,137888.0
2019-07-01 13:30:00,18.72,18.72,18.68,18.7,227928.0,18.72,18.72,18.68,18.7,227928.0
2019-07-01 14:00:00,18.7,18.7,18.65,18.66,151744.0,18.7,18.7,18.65,18.66,151744.0
2019-07-01 14:30:00,18.65,18.7,18.65,18.69,186096.0,18.65,18.7,18.65,18.69,186096.0
2019-07-01 15:00:00,18.69,18.74,18.69,18.72,577292.0,18.69,18.74,18.69,18.72,577292.0
2019-07-01 15:30:00,18.72,18.78,18.7,18.74,976652.0,18.72,18.78,18.7,18.74,976652.0
2019-07-02 09:30:00,18.73,18.84,18.65,18.75,412680.0,18.73,18.84,18.65,18.75,412680.0
2019-07-02 10:00:00,18.75,18.8,18.75,18.76,457224.0,18.75,18.8,18.75,18.76,457224.0
2019-07-02 10:30:00,18.76,18.77,18.71,18.72,389256.0,18.76,18.77,18.71,18.72,389256.0
2019-07-02 11:00:00,18.71,18.75,18.7,18.74,141084.0,18.71,18.75,18.7,18.74,141084.0
2019-07-02 11:30:00,18.74,18.74,18.68,18.7,275220.0,18.74,18.74,18.68,18.7,275220.0
2019-07-02 12:00:00,18.7,18.72,18.65,18.66,201216.0,18.7,18.72,18.65,18.66,201216.0
2019-07-02 12:30:00,18.67,18.68,18.64,18.67,120052.0,18.67,18.68,18.64,18.67,120052.0
2019-07-02 13:00:00,18.67,18.68,18.66,18.66,154728.0,18.67,18.68,18.66,18.66,154728.0
2019-07-02 13:30:00,18.66,18.67,18.61,18.62,167476.0,18.66,18.67,18.61,18.62,167476.0
2019-07-02 14:00:00,18.62,18.63,18.61,18.62,341372.0,18.62,18.63,18.61,18.62,341372.0
2019-07-02 14:30:00,18.62,18.63,18.59,18.6,236192.0,18.62,18.63,18.59,18.6,236192.0
2019-07-02 15:00:00,18.6,18.63,18.59,18.62,212792.0,18.6,18.63,18.59,18.62,212792.0
2019-07-02 15:30:00,18.62,18.74,18.62,18.7,695808.0,18.62,18.74,18.62,18.7,695808.0
2019-07-03 09:30:00,18.77,18.8,18.74,18.76,368908.0,18.77,18.8,18.74,18.76,368908.0
2019-07-03 10:00:00,18.76,18.77,18.72,18.73,148808.0,18.76,18.77,18.72,18.73,148808.0
2019-07-03 10:30:00,18.73,18.77,18.73,18.74,121172.0,18.73,18.77,18.73,18.74,121172.0
2019-07-03 11:00:00,18.75,18.75,18.68,18.71,99852.0,18.75,18.75,18.68,18.71,99852.0
2019-07-03 11:30:00,18.7,18.75,18.7,18.74,150096.0,18.7,18.75,18.7,18.74,150096.0
2019-07-03 12:00:00,18.74,18.74,18.71,18.73,124420.0,18.74,18.74,18.71,18.73,124420.0
2019-07-03 12:30:00,18.73,18.77,18.7,18.74,344972.0,18.73,18.77,18.7,18.74,344972.0
2019-07-05 09:30:00,18.68,18.68,18.53,18.55,148860.0,18.68,18.68,18.53,18.55,148860.0
2019-07-05 10:00:00,18.55,18.6,18.55,18.59,191476.0,18.55,18.6,18.55,18.59,191476.0
2019-07-05 10:30:00,18.59,18.6,18.53,18.56,117176.0,18.59,18.6,18.53,18.56,117176.0
2019-07-05 11:00:00,18.57,18.57,18.53,18.54,163692.0,18.57,18.57,18.53,18.54,163692.0
2019-07-05 11:30:00,18.54,18.58,18.53,18.56,99896.0,18.54,18.58,18.53,18.56,99896.0
2019-07-05 12:00:00,18.56,18.58,18.55,18.57,130320.0,18.56,18.58,18.55,18.57,130320.0
2019-07-05 12:30:00,18.57,18.64,18.57,18.61,187548.0,18.57,18.64,18.57,18.61,187548.0
2019-07-05 13:00:00,18.61,18.64,18.6,18.63,83024.0,18.61,18.64,18.6,18.63,83024.0
2019-07-05 13:30:00,18.63,18.66,18.62,18.65,109848.0,18.63,18.66,18.62,18.65,109848.0
2019-07-05 14:00:00,18.65,18.67,18.64,18.65,62224.0,18.65,18.67,18.64,18.65,62224.0
2019-07-05 14:30:00,18.65,18.69,18.65,18.66,109960.0,18.65,18.69,18.65,18.66,109960.0
2019-07-05 15:00:00,18.66,18.67,18.63,18.67,105540.0,18.66,18.67,18.63,18.67,105540.0
2019-07-05 15:30:00,18.68,18.68,18.62,18.65,263032.0,18.68,18.68,18.62,18.65,263032.0
2019-07-08 09:30:00,18.63,18.63,18.53,18.56,146764.0,18.63,18.63,18.53,18.56,146764.0
2019-07-08 10:00:00,18.55,18.56,18.49,18.5,102944.0,18.55,18.56,18.49,18.5,102944.0
2019-07-08 10:30:00,18.5,18.54,18.49,18.53,122136.0,18.5,18.54,18.49,18.53,122136.0
2019-07-08 11:00:00,18.54,18.54,18.5,18.5,152984.0,18.54,18.54,18.5,18.5,152984.0
2019-07-08 11:30:00,18.51,18.51,18.47,18.47,136972.0,18.51,18.51,18.47,18.47,136972.0
2019-07-08 12:00:00,18.47,18.47,18.42,18.43,104492.0,18.47,18.47,18.42,18.43,104492.0
2019-07-08 12:30:00,18.42,18.44,18.41,18.42,119856.0,18.42,18.44,18.41,18.42,119856.0
2019-07-08 13:00:00,18.42,18.46,18.41,18.45,90376.0,18.42,18.46,18.41,18.45,90376.0
2019-07-08 13:30:00,18.46,18.47,18.42,18.42,129428.0,18.46,18.47,18.42,18.42,129428.0
2019-07-08 14:00:00,18.42,18.45,18.39,18.45,170684.0,18.42,18.45,18.39,18.45,170684.0
2019-07-08 14:30:00,18.45,18.52,18.45,18.5,148604.0,18.45,18.52,18.45,18.5,148604.0
2019-07-08 15:00:00,18.5,18.54,18.5,18.54,237436.0,18.5,18.54,18.5,18.54,237436.0
2019-07-08 15:30:00,18.53,18.59,18.5,18.53,1037496.0,18.53,18.59,18.5,18.53,1037496.0
2019-07-09 09:30:00,18.5,18.63,18.48,18.56,137460.0,18.5,18.63,18.48,18.56,137460.0
2019-07-09 10:00:00,18.58,18.6,18.54,18.59,138292.0,18.58,18.6,18.54,18.59,138292.0
2019-07-09 10:30:00,18.59,18.65,18.57,18.64,145680.0,18.59,18.65,18.57,18.64,145680.0
2019-07-09 11:00:00,18.64,18.67,18.61,18.63,186964.0,18.64,18.67,18.61,18.63,186964.0
2019-07-09 11:30:00,18.63,18.66,18.62,18.63,118788.0,18.63,18.66,18.62,18.63,118788.0
2019-07-09 12:00:00,18.63,18.65,18.62,18.64,88896.0,18.63,18.65,18.62,18.64,88896.0
2019-07-09 12:30:00,18.64,18.66,18.63,18.63,78092.0,18.64,18.66,18.63,18.63,78092.0
2019-07-09 13:00:00,18.63,18.68,18.63,18.66,69816.0,18.63,18.68,18.63,18.66,69816.0
2019-07-09 13:30:00,18.67,18.67,18.64,18.65,106880.0,18.67,18.67,18.64,18.65,106880.0
2019-07-09 14:00:00,18.65,18.71,18.65,18.7,138592.0,18.65,18.71,18.65,18.7,138592.0
2019-07-09 14:30:00,18.7,18.74,18.69,18.74,90004.0,18.7,18.74,18.69,18.74,90004.0
2019-07-09 15:00:00,18.74,18.79,18.73,18.77,202052.0,18.74,18.79,18.73,18.77,202052.0
2019-07-09 15:30:00,18.77,18.83,18.77,18.81,397992.0,18.77,18.83,18.77,18.81,397992.0
2019-07-10 09:30:00,18.88,18.97,18.82,18.91,332376.0,18.88,18.97,18.82,18.91,332376.0
2019-07-10 10:00:00,18.93,18.99,18.91,18.93,166392.0,18.93,18.99,18.91,18.93,166392.0
2019-07-10 10:30:00,18.94,18.97,18.9,18.93,86544.0,18.94,18.97,18.9,18.93,86544.0
2019-07-10 11:00:00,18.92,18.93,18.87,18.89,72772.0,18.92,18.93,18.87,18.89,72772.0
2019-07-10 11:30:00,18.89,18.96,18.89,18.96,100744.0,18.89,18.96,18.89,18.96,100744.0
2019-07-10 12:00:00,18.96,18.98,18.95,18.97,69200.0,18.96,18.98,18.95,18.97,69200.0
2019-07-10 12:30:00,18.97,19.05,18.97,19.04,255808.0,18.97,19.05,18.97,19.04,255808.0
2019-07-10 13:00:00,19.04,19.05,19.0,19.05,120336.0,19.04,19.05,19.0,19.05,120336.0
2019-07-10 13:30:00,19.04,19.09,19.04,19.07,131720.0,19.04,19.09,19.04,19.07,131720.0
2019-07-10 14:00:00,19.07,19.08,19.02,19.02,83396.0,19.07,19.08,19.02,19.02,83396.0
2019-07-10 14:30:00,19.02,19.04,18.99,19.02,111576.0,19.02,19.04,18.99,19.02,111576.0
2019-07-10 15:00:00,19.02,19.02,18.99,18.99,135740.0,19.02,19.02,18.99,18.99,135740.0
2019-07-10 15:30:00,18.99,19.01,18.93,18.95,398080.0,18.99,19.01,18.93,18.95,398080.0
2019-07-11 09:30:00,18.99,19.03,18.9,18.95,91468.0,18.99,19.03,18.9,18.95,91468.0
2019-07-11 10:00:00,18.95,18.98,18.91,18.95,215148.0,18.95,18.98,18.91,18.95,215148.0
2019-07-11 10:30:00,18.96,19.05,18.93,19.04,102744.0,18.96,19.05,18.93,19.04,102744.0
2019-07-11 11:00:00,19.04,19.1,19.04,19.06,244384.0,19.04,19.1,19.04,19.06,244384.0
2019-07-11 11:30:00,19.06,19.14,19.06,19.13,144780.0,19.06,19.14,19.06,19.13,144780.0
2019-07-11 12:00:00,19.12,19.17,19.12,19.15,165428.0,19.12,19.17,19.12,19.15,165428.0
2019-07-11 12:30:00,19.15,19.18,19.14,19.18,83720.0,19.15,19.18,19.14,19.18,83720.0
2019-07-11 13:00:00,19.18,19.18,19.15,19.15,105568.0,19.18,19.18,19.15,19.15,105568.0
2019-07-11 13:30:00,19.15,19.15,19.1,19.14,74648.0,19.15,19.15,19.1,19.14,74648.0
2019-07-11 14:00:00,19.14,19.16,19.12,19.15,146580.0,19.14,19.16,19.12,19.15,146580.0
2019-07-11 14:30:00,19.15,19.17,19.14,19.15,73312.0,19.15,19.17,19.14,19.15,73312.0
2019-07-11 15:00:00,19.16,19.17,19.11,19.13,153436.0,19.16,19.17,19.11,19.13,153436.0
2019-07-11 15:30:00,19.13,19.23,19.11,19.2,662860.0,19.13,19.23,19.11,19.2,662860.0
2019-07-12 09:30:00,19.25,19.3,19.18,19.26,133756.0,19.25,19.3,19.18,19.26,133756.0
2019-07-12 10:00:00,19.28,19.34,19.27,19.28,175812.0,19.28,19.34,19.27,19.28,175812.0
2019-07-12 10:30:00,19.28,19.29,19.22,19.24,258820.0,19.28,19.29,19.22,19.24,258820.0
2019-07-12 11:00:00,19.24,19.25,19.2,19.21,94660.0,19.24,19.25,19.2,19.21,94660.0
2019-07-12 11:30:00,19.2,19.24,19.2,19.23,127276.0,19.2,19.24,19.2,19.23,127276.0
2019-07-12 12:00:00,19.23,19.31,19.22,19.31,144664.0,19.23,19.31,19.22,19.31,144664.0
2019-07-12 12:30:00,19.31,19.34,19.3,19.34,96956.0,19.31,19.34,19.3,19.34,96956.0
2019-07-12 13:00:00,19.34,19.36,19.33,19.36,93084.0,19.34,19.36,19.33,19.36,93084.0
2019-07-12 13:30:00,19.36,19.4,19.35,19.36,130672.0,19.36,19.4,19.35,19.36,130672.0
2019-07-12 14:00:00,19.36,19.37,19.34,19.34,92904.0,19.36,19.37,19.34,19.34,92904.0
2019-07-12 14:30:00,19.34,19.36,19.33,19.35,119796.0,19.34,19.36,19.33,19.35,119796.0
2019-07-12 15:00:00,19.35,19.35,19.33,19.33,98732.0,19.35,19.35,19.33,19.33,98732.0
2019-07-12 15:30:00,19.33,19.36,19.32,19.33,393796.0,19.33,19.36,19.32,19.33,393796.0
2019-07-15 09:30:00,19.32,19.34,19.23,19.27,233360.0,19.32,19.34,19.23,19.27,233360.0
2019-07-15 10:00:00,19.28,19.35,19.25,19.33,215628.0,19.28,19.35,19.25,19.33,215628.0
2019-07-15 10:30:00,19.34,19.36,19.32,19.33,145084.0,19.34,19.36,19.32,19.33,145084.0
2019-07-15 11:00:00,19.34,19.37,19.32,19.35,106188.0,19.34,19.37,19.32,19.35,106188.0
2019-07-15 11:30:00,19.35,19.35,19.31,19.31,119096.0,19.35,19.35,19.31,19.31,119096.0
2019-07-15 12:00:00,19.32,19.33,19.32,19.32,85356.0,19.32,19.33,19.32,19.32,85356.0
2019-07-15 12:30:00,19.32,19.33,19.3,19.31,92248.0,19.32,19.33,19.3,19.31,92248.0
2019-07-15 13:00:00,19.32,19.32,19.31,19.31,109388.0,19.32,19.32,19.31,19.31,109388.0
2019-07-15 13:30:00,19.31,19.35,19.31,19.35,112840.0,19.31,19.35,19.31,19.35,112840.0
2019-07-15 14:00:00,19.35,19.42,19.35,19.4,152872.0,19.35,19.42,19.35,19.4,152872.0
2019-07-15 14:30:00,19.4,19.4,19.36,19.4,79940.0,19.4,19.4,19.36,19.4,79940.0
2019-07-15 15:00:00,19.4,19.4,19.36,19.36,138860.0,19.4,19.4,19.36,19.36,138860.0
2019-07-15 15:30:00,19.36,19.4,19.36,19.37,373156.0,19.36,19.4,19.36,19.37,373156.0
2019-07-16 09:30:00,19.34,19.47,19.34,19.42,182280.0,19.34,19.47,19.34,19.42,182280.0
2019-07-16 10:00:00,19.39,19.44,19.37,19.42,53516.0,19.39,19.44,19.37,19.42,53516.0
2019-07-16 10:30:00,19.43,19.44,19.37,19.43,64964.0,19.43,19.44,19.37,19.43,64964.0
2019-07-16 11:00:00,19.43,19.47,19.39,19.4,98344.0,19.43,19.47,19.39,19.4,98344.0
2019-07-16 11:30:00,19.39,19.41,19.34,19.34,81084.0,19.39,19.41,19.34,19.34,81084.0
2019-07-16 12:00:00,19.33,19.4,19.33,19.4,131976.0,19.33,19.4,19.33,19.4,131976.0
2019-07-16 12:30:00,19.41,19.44,19.39,19.43,63800.0,19.41,19.44,19.39,19.43,63800.0
2019-07-16 13:00:00,19.43,19.47,19.42,19.44,214460.0,19.43,19.47,19.42,19.44,214460.0
2019-07-16 13:30:00,19.44,19.46,19.4,19.41,65996.0,19.44,19.46,19.4,19.41,65996.0
2019-07-16 14:00:00,19.41,19.43,19.41,19.42,56376.0,19.41,19.43,19.41,19.42,56376.0
2019-07-16 14:30:00,19.43,19.44,19.41,19.44,76816.0,19.43,19.44,19.41,19.44,76816.0
2019-07-16 15:00:00,19.44,19.44,19.39,19.39,202916.0,19.44,19.44,19.39,19.39,202916.0
2019-07-16 15:30:00,19.39,19.42,19.36,19.36,371712.0,19.39,19.42,19.36,19.36,371712.0
2019-07-17 09:30:00,19.39,19.45,19.39,19.42,151972.0,19.39,19.45,19.39,19.42,151972.0
2019-07-17 10:00:00,19.42,19.47,19.41,19.44,125952.0,19.42,19.47,19.41,19.44,125952.0
2019-07-17 10:30:00,19.44,19.49,19.43,19.45,97704.0,19.44,19.49,19.43,19.45,97704.0
2019-07-17 11:00:00,19.45,19.51,19.44,19.49,149384.0,19.45,19.51,19.44,19.49,149384.0
2019-07-17 11:30:00,19.49,19.53,19.45,19.5,300720.0,19.49,19.53,19.45,19.5,300720.0
2019-07-17 12:00:00,19.5,19.5,19.42,19.44,98240.0,19.5,19.5,19.42,19.44,98240.0
2019-07-17 12:30:00,19.44,19.44,19.42,19.43,82104.0,19.44,19.44,19.42,19.43,82104.0
2019-07-17 13:00:00,19.43,19.46,19.39,19.46,130768.0,19.43,19.46,19.39,19.46,130768.0
2019-07-17 13:30:00,19.47,19.47,19.43,19.44,113112.0,19.47,19.47,19.43,19.44,113112.0
2019-07-17 14:00:00,19.45,19.45,19.4,19.4,67884.0,19.45,19.45,19.4,19.4,67884.0
2019-07-17 14:30:00,19.39,19.4,19.34,19.35,133372.0,19.39,19.4,19.34,19.35,133372.0
2019-07-17 15:00:00,19.35,19.35,19.29,19.3,180332.0,19.35,19.35,19.29,19.3,180332.0
2019-07-17 15:30:00,19.29,19.32,19.25,19.26,599532.0,19.29,19.32,19.25,19.26,599532.0
2019-07-18 09:30:00,19.3,19.4,19.27,19.37,192396.0,19.3,19.4,19.27,19.37,192396.0
2019-07-18 10:00:00,19.38,19.45,19.36,19.43,142220.0,19.38,19.45,19.36,19.43,142220.0
2019-07-18 10:30:00,19.43,19.49,19.43,19.48,221544.0,19.43,19.49,19.43,19.48,221544.0
2019-07-18 11:00:00,19.49,19.5,19.43,19.46,150340.0,19.49,19.5,19.43,19.46,150340.0
2019-07-18 11:30:00,19.46,19.47,19.39,19.43,62040.0,19.46,19.47,19.39,19.43,62040.0
2019-07-18 12:00:00,19.43,19.48,19.43,19.48,74212.0,19.43,19.48,19.43,19.48,74212.0
2019-07-18 12:30:00,19.48,19.5,19.47,19.47,73476.0,19.48,19.5,19.47,19.47,73476.0
2019-07-18 13:00:00,19.47,19.48,19.45,19.46,96900.0,19.47,19.48,19.45,19.46,96900.0
2019-07-18 13:30:00,19.46,19.5,19.46,19.49,181620.0,19.46,19.5,19.46,19.49,181620.0
2019-07-18 14:00:00,19.49,19.53,19.49,19.52,109096.0,19.49,19.53,19.49,19.52,109096.0
2019-07-18 14:30:00,19.52,19.55,19.49,19.51,255816.0,19.52,19.55,19.49,19.51,255816.0
2019-07-18 15:00:00,19.51,19.51,19.45,19.46,260968.0,19.51,19.51,19.45,19.46,260968.0
2019-07-18 15:30:00,19.46,19.47,19.43,19.45,402816.0,19.46,19.47,19.43,19.45,402816.0
2019-07-19 09:30:00,19.53,19.68,19.5,19.63,428692.0,19.53,19.68,19.5,19.63,428692.0
2019-07-19 10:00:00,19.63,19.63,19.52,19.54,130524.0,19.63,19.63,19.52,19.54,130524.0
2019-07-19 10:30:00,19.55,19.59,19.5,19.52,208784.0,19.55,19.59,19.5,19.52,208784.0
2019-07-19 11:00:00,19.51,19.53,19.48,19.48,152668.0,19.51,19.53,19.48,19.48,152668.0
2019-07-19 11:30:00,19.48,19.5,19.45,19.48,183048.0,19.48,19.5,19.45,19.48,183048.0
2019-07-19 12:00:00,19.47,19.58,19.47,19.58,367116.0,19.47,19.58,19.47,19.58,367116.0
2019-07-19 12:30:00,19.58,19.58,19.52,19.54,307212.0,19.58,19.58,19.52,19.54,307212.0
2019-07-19 13:00:00,19.54,19.54,19.51,19.53,79196.0,19.54,19.54,19.51,19.53,79196.0
2019-07-19 13:30:00,19.53,19.54,19.51,19.52,246964.0,19.53,19.54,19.51,19.52,246964.0
2019-07-19 14:00:00,19.54,19.56,19.47,19.48,154996.0,19.54,19.56,19.47,19.48,154996.0
2019-07-19 14:30:00,19.48,19.5,19.44,19.45,231944.0,19.48,19.5,19.44,19.45,231944.0
2019-07-19 15:00:00,19.44,19.45,19.4,19.41,146584.0,19.44,19.45,19.4,19.41,146584.0
2019-07-19 15:30:00,19.41,19.44,19.36,19.37,425704.0,19.41,19.44,19.36,19.37,425704.0
2019-07-22 09:30:00,19.38,19.52,19.38,19.51,95688.0,19.38,19.52,19.38,19.51,95688.0
2019-07-22 10:00:00,19.52,19.54,19.48,19.49,105136.0,19.52,19.54,19.48,19.49,105136.0
2019-07-22 10:30:00,19.5,19.52,19.48,19.5,79860.0,19.5,19.52,19.48,19.5,79860.0
2019-07-22 11:00:00,19.5,19.52,19.46,19.48,78232.0,19.5,19.52,19.46,19.48,78232.0
2019-07-22 11:30:00,19.48,19.53,19.48,19.5,120532.0,19.48,19.53,19.48,19.5,120532.0
2019-07-22 12:00:00,19.5,19.52,19.47,19.5,137832.0,19.5,19.52,19.47,19.5,137832.0
2019-07-22 12:30:00,19.5,19.59,19.5,19.59,109412.0,19.5,19.59,19.5,19.59,109412.0
2019-07-22 13:00:00,19.6,19.61,19.57,19.61,82748.0,19.6,19.61,19.57,19.61,82748.0
2019-07-22 13:30:00,19.61,19.68,19.61,19.67,195720.0,19.61,19.68,19.61,19.67,195720.0
2019-07-22 14:00:00,19.66,19.68,19.65,19.67,159316.0,19.66,19.68,19.65,19.67,159316.0
2019-07-22 14:30:00,19.66,19.67,19.6,19.61,83788.0,19.66,19.67,19.6,19.61,83788.0
2019-07-22 15:00:00,19.61,19.65,19.61,19.63,218732.0,19.61,19.65,19.61,19.63,218732.0
2019-07-22 15:30:00,19.63,19.63,19.55,19.56,646644.0,19.63,19.63,19.55,19.56,646644.0
2019-07-23 09:30:00,19.68,19.8,19.66,19.69,246044.0,19.68,19.8,19.66,19.69,246044.0
2019-07-23 10:00:00,19.7,19.74,19.67,19.68,133368.0,19.7,19.74,19.67,19.68,133368.0
2019-07-23 10:30:00,19.68,19.77,19.68,19.73,123088.0,19.68,19.77,19.68,19.73,123088.0
2019-07-23 11:00:00,19.73,19.81,19.73,19.75,157460.0,19.73,19.81,19.73,19.75,157460.0
2019-07-23 11:30:00,19.76,19.77,19.73,19.74,137644.0,19.76,19.77,19.73,19.74,137644.0
2019-07-23 12:00:00,19.74,19.78,19.72,19.74,191528.0,19.74,19.78,19.72,19.74,191528.0
2019-07-23 12:30:00,19.73,19.76,19.72,19.75,107136.0,19.73,19.76,19.72,19.75,107136.0
2019-07-23 13:00:00,19.76,19.81,19.75,19.79,137320.0,19.76,19.81,19.75,19.79,137320.0
2019-07-23 13:30:00,19.8,19.89,19.79,19.86,292644.0,19.8,19.89,19.79,19.86,292644.0
2019-07-23 14:00:00,19.87,19.88,19.83,19.86,83508.0,19.87,19.88,19.83,19.86,83508.0
2019-07-23 14:30:00,19.86,19.88,19.85,19.86,155760.0,19.86,19.88,19.85,19.86,155760.0
2019-07-23 15:00:00,19.86,19.86,19.8,19.81,211452.0,19.86,19.86,19.8,19.81,211452.0
2019-07-23 15:30:00,19.81,19.82,19.78,19.81,624160.0,19.81,19.82,19.78,19.81,624160.0
2019-07-24 09:30:00,19.72,19.88,19.64,19.88,145648.0,19.72,19.88,19.64,19.88,145648.0
2019-07-24 10:00:00,19.87,19.88,19.76,19.83,215304.0,19.87,19.88,19.76,19.83,215304.0
2019-07-24 10:30:00,19.83,19.88,19.82,19.83,136900.0,19.83,19.88,19.82,19.83,136900.0
2019-07-24 11:00:00,19.83,19.84,19.78,19.8,79576.0,19.83,19.84,19.78,19.8,79576.0
2019-07-24 11:30:00,19.8,19.82,19.77,19.77,133560.0,19.8,19.82,19.77,19.77,133560.0
2019-07-24 12:00:00,19.77,19.78,19.7,19.7,233232.0,19.77,19.78,19.7,19.7,233232.0
2019-07-24 12:30:00,19.7,19.73,19.67,19.7,291704.0,19.7,19.73,19.67,19.7,291704.0
2019-07-24 13:00:00,19.7,19.7,19.66,19.67,130312.0,19.7,19.7,19.66,19.67,130312.0
2019-07-24 13:30:00,19.67,19.7,19.64,19.7,201740.0,19.67,19.7,19.64,19.7,201740.0
2019-07-24 14:00:00,19.69,19.8,19.69,19.79,189676.0,19.69,19.8,19.69,19.79,189676.0
2019-07-24 14:30:00,19.79,19.81,19.76,19.8,111288.0,19.79,19.81,19.76,19.8,111288.0
2019-07-24 15:00:00,19.8,19.84,19.79,19.83,102860.0,19.8,19.84,19.79,19.83,102860.0
2019-07-24 15:30:00,19.83,19.88,19.83,19.83,500692.0,19.83,19.88,19.83,19.83,500692.0
2019-07-25 09:30:00,19.81,19.88,19.78,19.87,1227220.0,19.81,19.88,19.78,19.87,1227220.0
2019-07-25 10:00:00,19.87,19.88,19.83,19.85,126460.0,19.87,19.88,19.83,19.85,126460.0
2019-07-25 10:30:00,19.85,19.9,19.84,19.84,179140.0,19.85,19.9,19.84,19.84,179140.0
2019-07-25 11:00:00,19.83,19.86,19.81,19.81,136812.0,19.83,19.86,19.81,19.81,136812.0
2019-07-25 11:30:00,19.81,19.84,19.78,19.8,141564.0,19.81,19.84,19.78,19.8,141564.0
2019-07-25 12:00:00,19.8,19.85,19.79,19.84,139024.0,19.8,19.85,19.79,19.84,139024.0
2019-07-25 12:30:00,19.83,19.84,19.76,19.81,135980.0,19.83,19.84,19.76,19.81,135980.0
2019-07-25 13:00:00,19.81,19.82,19.79,19.81,68240.0,19.81,19.82,19.79,19.81,68240.0
2019-07-25 13:30:00,19.82,19.84,19.8,19.82,96360.0,19.82,19.84,19.8,19.82,96360.0
2019-07-25 14:00:00,19.82,19.85,19.82,19.82,123972.0,19.82,19.85,19.82,19.82,123972.0
2019-07-25 14:30:00,19.82,19.83,19.77,19.79,77392.0,19.82,19.83,19.77,19.79,77392.0
2019-07-25 15:00:00,19.78,19.8,19.74,19.76,111812.0,19.78,19.8,19.74,19.76,111812.0
2019-07-25 15:30:00,19.76,19.79,19.71,19.78,642628.0,19.76,19.79,19.71,19.78,642628.0
2019-07-26 09:30:00,19.81,19.88,19.73,19.85,101644.0,19.81,19.88,19.73,19.85,101644.0
2019-07-26 10:00:00,19.85,19.88,19.83,19.86,182392.0,19.85,19.88,19.83,19.86,182392.0
2019-07-26 10:30:00,19.86,19.92,19.85,19.88,149744.0,19.86,19.92,19.85,19.88,149744.0
2019-07-26 11:00:00,19.87,19.93,19.87,19.9,164088.0,19.87,19.93,19.87,19.9,164088.0
2019-07-26 11:30:00,19.9,19.9,19.86,19.88,183020.0,19.9,19.9,19.86,19.88,183020.0
2019-07-26 12:00:00,19.88,19.92,19.88,19.88,210144.0,19.88,19.92,19.88,19.88,210144.0
2019-07-26 12:30:00,19.88,19.9,19.86,19.88,721388.0,19.88,19.9,19.86,19.88,721388.0
2019-07-26 13:00:00,19.88,19.89,19.87,19.89,83544.0,19.88,19.89,19.87,19.89,83544.0
2019-07-26 13:30:00,19.89,19.91,19.87,19.88,123936.0,19.89,19.91,19.87,19.88,123936.0
2019-07-26 14:00:00,19.88,19.9,19.86,19.86,82288.0,19.88,19.9,19.86,19.86,82288.0
2019-07-26 14:30:00,19.86,19.91,19.86,19.9,565968.0,19.86,19.91,19.86,19.9,565968.0
2019-07-26 15:00:00,19.9,19.9,19.86,19.87,217260.0,19.9,19.9,19.86,19.87,217260.0
2019-07-26 15:30:00,19.87,19.89,19.85,19.85,598448.0,19.87,19.89,19.85,19.85,598448.0
2019-07-29 09:30:00,19.89,19.92,19.79,19.8,169068.0,19.89,19.92,19.79,19.8,169068.0
2019-07-29 10:00:00,19.81,19.85,19.77,19.81,76644.0,19.81,19.85,19.77,19.81,76644.0
2019-07-29 10:30:00,19.81,19.81,19.76,19.78,188576.0,19.81,19.81,19.76,19.78,188576.0
2019-07-29 11:00:00,19.78,19.82,19.77,19.78,178944.0,19.78,19.82,19.77,19.78,178944.0
2019-07-29 11:30:00,19.78,19.78,19.7,19.7,189204.0,19.78,19.78,19.7,19.7,189204.0
2019-07-29 12:00:00,19.7,19.72,19.7,19.7,162044.0,19.7,19.72,19.7,19.7,162044.0
2019-07-29 12:30:00,19.7,19.72,19.67,19.71,695152.0,19.7,19.72,19.67,19.71,695152.0
2019-07-29 13:00:00,19.71,19.71,19.58,19.6,464764.0,19.71,19.71,19.58,19.6,464764.0
2019-07-29 13:30:00,19.6,19.63,19.5,19.56,391952.0,19.6,19.63,19.5,19.56,391952.0
2019-07-29 14:00:00,19.56,19.56,19.44,19.45,356316.0,19.56,19.56,19.44,19.45,356316.0
2019-07-29 14:30:00,19.45,19.57,19.45,19.55,223804.0,19.45,19.57,19.45,19.55,223804.0
2019-07-29 15:00:00,19.55,19.58,19.54,19.54,392008.0,19.55,19.58,19.54,19.54,392008.0
2019-07-29 15:30:00,19.54,19.62,19.54,19.57,1121240.0,19.54,19.62,19.54,19.57,1121240.0
2019-07-30 09:30:00,19.44,19.54,19.44,19.53,188644.0,19.44,19.54,19.44,19.53,188644.0
2019-07-30 10:00:00,19.53,19.67,19.52,19.67,215364.0,19.53,19.67,19.52,19.67,215364.0
2019-07-30 10:30:00,19.67,19.73,19.65,19.66,194860.0,19.67,19.73,19.65,19.66,194860.0
2019-07-30 11:00:00,19.66,19.67,19.59,19.6,131824.0,19.66,19.67,19.59,19.6,131824.0
2019-07-30 11:30:00,19.61,19.63,19.56,19.56,190428.0,19.61,19.63,19.56,19.56,190428.0
2019-07-30 12:00:00,19.56,19.58,19.54,19.57,139928.0,19.56,19.58,19.54,19.57,139928.0
2019-07-30 12:30:00,19.58,19.58,19.52,19.52,95432.0,19.58,19.58,19.52,19.52,95432.0
2019-07-30 13:00:00,19.53,19.53,19.48,19.5,123356.0,19.53,19.53,19.48,19.5,123356.0
2019-07-30 13:30:00,19.5,19.5,19.42,19.48,172928.0,19.5,19.5,19.42,19.48,172928.0
2019-07-30 14:00:00,19.48,19.58,19.48,19.55,143892.0,19.48,19.58,19.48,19.55,143892.0
2019-07-30 14:30:00,19.56,19.56,19.47,19.51,464404.0,19.56,19.56,19.47,19.51,464404.0
2019-07-30 15:00:00,19.51,19.52,19.44,19.45,191016.0,19.51,19.52,19.44,19.45,191016.0
2019-07-30 15:30:00,19.45,19.48,19.43,19.47,626752.0,19.45,19.48,19.43,19.47,626752.0
2019-07-31 09:30:00,19.5,19.63,19.49,19.51,206776.0,19.5,19.63,19.49,19.51,206776.0
2019-07-31 10:00:00,19.51,19.61,19.5,19.6,192188.0,19.51,19.61,19.5,19.6,192188.0
2019-07-31 10:30:00,19.6,19.6,19.49,19.53,128260.0,19.6,19.6,19.49,19.53,128260.0
2019-07-31 11:00:00,19.54,19.62,19.54,19.6,754260.0,19.54,19.62,19.54,19.6,754260.0
2019-07-31 11:30:00,19.6,19.61,19.58,19.6,350364.0,19.6,19.61,19.58,19.6,350364.0
2019-07-31 12:00:00,19.6,19.64,19.58,19.61,620092.0,19.6,19.64,19.58,19.61,620092.0
2019-07-31 12:30:00,19.61,19.62,19.59,19.61,130156.0,19.61,19.62,19.59,19.61,130156.0
2019-07-31 13:00:00,19.61,19.64,19.59,19.59,95688.0,19.61,19.64,19.59,19.59,95688.0
2019-07-31 13:30:00,19.6,19.63,19.55,19.58,155960.0,19.6,19.63,19.55,19.58,155960.0
2019-07-31 14:00:00,19.58,19.61,19.5,19.53,297492.0,19.58,19.61,19.5,19.53,297492.0
2019-07-31 14:30:00,19.54,19.57,19.23,19.39,319344.0,19.54,19.57,19.23,19.39,319344.0
2019-07-31 15:00:00,19.38,19.51,19.36,19.44,297876.0,19.38,19.51,19.36,19.44,297876.0
2019-07-31 15:30:00,19.44,19.45,19.35,19.38,1040312.0,19.44,19.45,19.35,19.38,1040312.0
2019-08-01 09:30:00,19.33,19.43,19.24,19.35,550696.0,19.33,19.43,19.24,19.35,550696.0
2019-08-01 10:00:00,19.35,19.48,19.35,19.48,306852.0,19.35,19.48,19.35,19.48,306852.0
2019-08-01 10:30:00,19.48,19.61,19.47,19.59,176100.0,19.48,19.61,19.47,19.59,176100.0
2019-08-01 11:00:00,19.59,19.62,19.56,19.6,206768.0,19.59,19.62,19.56,19.6,206768.0
2019-08-01 11:30:00,19.6,19.6,19.5,19.54,253192.0,19.6,19.6,19.5,19.54,253192.0
2019-08-01 12:00:00,19.54,19.6,19.49,19.52,468672.0,19.54,19.6,19.49,19.52,468672.0
2019-08-01 12:30:00,19.52,19.55,19.49,19.52,263064.0,19.52,19.55,19.49,19.52,263064.0
2019-08-01 13:00:00,19.52,19.59,19.45,19.45,214916.0,19.52,19.59,19.45,19.45,214916.0
2019-08-01 13:30:00,19.46,19.49,19.25,19.37,365356.0,19.46,19.49,19.25,19.37,365356.0
2019-08-01 14:00:00,19.38,19.38,19.26,19.32,211720.0,19.38,19.38,19.26,19.32,211720.0
2019-08-01 14:30:00,19.33,19.33,19.22,19.23,282796.0,19.33,19.33,19.22,19.23,282796.0
2019-08-01 15:00:00,19.23,19.29,19.11,19.26,612208.0,19.23,19.29,19.11,19.26,612208.0
2019-08-01 15:30:00,19.26,19.29,19.17,19.18,1015092.0,19.26,19.29,19.17,19.18,1015092.0
2019-08-02 09:30:00,19.2,19.25,18.96,18.98,244384.0,19.2,19.25,18.96,18.98,244384.0
2019-08-02 10:00:00,18.99,19.03,18.79,19.02,912844.0,18.99,19.03,18.79,19.02,912844.0
2019-08-02 10:30:00,19.02,19.04,18.97,19.01,183752.0,19.02,19.04,18.97,19.01,183752.0
2019-08-02 11:00:00,19.0,19.06,18.98,19.01,278692.0,19.0,19.06,18.98,19.01,278692.0
2019-08-02 11:30:00,19.01,19.04,18.98,19.02,154592.0,19.01,19.04,18.98,19.02,154592.0
2019-08-02 12:00:00,19.02,19.11,19.0,19.11,435096.0,19.02,19.11,19.0,19.11,435096.0
2019-08-02 12:30:00,19.11,19.11,19.01,19.02,182436.0,19.11,19.11,19.01,19.02,182436.0
2019-08-02 13:00:00,19.02,19.05,19.0,19.03,111592.0,19.02,19.05,19.0,19.03,111592.0
2019-08-02 13:30:00,19.04,19.06,18.99,19.01,156156.0,19.04,19.06,18.99,19.01,156156.0
2019-08-02 14:00:00,19.01,19.09,18.99,19.06,160276.0,19.01,19.09,18.99,19.06,160276.0
2019-08-02 14:30:00,19.06,19.07,19.01,19.07,292244.0,19.06,19.07,19.01,19.07,292244.0
2019-08-02 15:00:00,19.07,19.09,19.05,19.06,351700.0,19.07,19.09,19.05,19.06,351700.0
2019-08-02 15:30:00,19.06,19.11,19.02,19.04,766596.0,19.06,19.11,19.02,19.04,766596.0
2019-08-05 09:30:00,18.8,18.82,18.52,18.58,257248.0,18.8,18.82,18.52,18.58,257248.0
2019-08-05 10:00:00,18.57,18.61,18.51,18.54,146136.0,18.57,18.61,18.51,18.54,146136.0
2019-08-05 10:30:00,18.53,18.56,18.46,18.52,346020.0,18.53,18.56,18.46,18.52,346020.0
2019-08-05 11:00:00,18.53,18.63,18.51,18.56,433100.0,18.53,18.63,18.51,18.56,433100.0
2019-08-05 11:30:00,18.56,18.57,18.49,18.52,274792.0,18.56,18.57,18.49,18.52,274792.0
2019-08-05 12:00:00,18.52,18.56,18.47,18.51,225660.0,18.52,18.56,18.47,18.51,225660.0
2019-08-05 12:30:00,18.5,18.52,18.41,18.41,266240.0,18.5,18.52,18.41,18.41,266240.0
2019-08-05 13:00:00,18.41,18.47,18.4,18.43,132200.0,18.41,18.47,18.4,18.43,132200.0
2019-08-05 13:30:00,18.42,18.49,18.42,18.42,164968.0,18.42,18.49,18.42,18.42,164968.0
2019-08-05 14:00:00,18.42,18.46,18.38,18.38,166900.0,18.42,18.46,18.38,18.38,166900.0
2019-08-05 14:30:00,18.39,18.41,18.29,18.32,217260.0,18.39,18.41,18.29,18.32,217260.0
2019-08-05 15:00:00,18.32,18.36,18.22,18.3,383320.0,18.32,18.36,18.22,18.3,383320.0
2019-08-05 15:30:00,18.3,18.43,18.29,18.34,1631840.0,18.3,18.43,18.29,18.34,1631840.0
2019-08-06 09:30:00,18.45,18.65,18.37,18.65,363348.0,18.45,18.65,18.37,18.65,363348.0
2019-08-06 10:00:00,18.65,18.68,18.52,18.52,253364.0,18.65,18.68,18.52,18.52,253364.0
2019-08-06 10:30:00,18.51,18.6,18.48,18.56,799524.0,18.51,18.6,18.48,18.56,799524.0
2019-08-06 11:00:00,18.56,18.56,18.48,18.53,185592.0,18.56,18.56,18.48,18.53,185592.0
2019-08-06 11:30:00,18.53,18.6,18.47,18.59,207080.0,18.53,18.6,18.47,18.59,207080.0
2019-08-06 12:00:00,18.6,18.65,18.59,18.62,229528.0,18.6,18.65,18.59,18.62,229528.0
2019-08-06 12:30:00,18.62,18.65,18.6,18.63,229580.0,18.62,18.65,18.6,18.63,229580.0
2019-08-06 13:00:00,18.63,18.67,18.62,18.66,186316.0,18.63,18.67,18.62,18.66,186316.0
2019-08-06 13:30:00,18.66,18.68,18.64,18.68,240420.0,18.66,18.68,18.64,18.68,240420.0
2019-08-06 14:00:00,18.67,18.74,18.64,18.73,264528.0,18.67,18.74,18.64,18.73,264528.0
2019-08-06 14:30:00,18.73,18.74,18.66,18.67,232084.0,18.73,18.74,18.66,18.67,232084.0
2019-08-06 15:00:00,18.68,18.72,18.65,18.7,287392.0,18.68,18.72,18.65,18.7,287392.0
2019-08-06 15:30:00,18.7,18.7,18.64,18.65,1334104.0,18.7,18.7,18.64,18.65,1334104.0
2019-08-07 09:30:00,18.43,18.51,18.36,18.42,280068.0,18.43,18.51,18.36,18.42,280068.0
2019-08-07 10:00:00,18.43,18.55,18.38,18.52,159212.0,18.43,18.55,18.38,18.52,159212.0
2019-08-07 10:30:00,18.52,18.6,18.51,18.58,152936.0,18.52,18.6,18.51,18.58,152936.0
2019-08-07 11:00:00,18.57,18.6,18.48,18.5,244028.0,18.57,18.6,18.48,18.5,244028.0
2019-08-07 11:30:00,18.5,18.6,18.48,18.58,194484.0,18.5,18.6,18.48,18.58,194484.0
2019-08-07 12:00:00,18.57,18.58,18.49,18.56,161592.0,18.57,18.58,18.49,18.56,161592.0
2019-08-07 12:30:00,18.56,18.66,18.55,18.65,208220.0,18.56,18.66,18.55,18.65,208220.0
2019-08-07 13:00:00,18.67,18.69,18.62,18.66,165260.0,18.67,18.69,18.62,18.66,165260.0
2019-08-07 13:30:00,18.66,18.75,18.66,18.72,171556.0,18.66,18.75,18.66,18.72,171556.0
2019-08-07 14:00:00,18.72,18.76,18.66,18.72,142292.0,18.72,18.76,18.66,18.72,142292.0
2019-08-07 14:30:00,18.72,18.78,18.72,18.76,260044.0,18.72,18.78,18.72,18.76,260044.0
2019-08-07 15:00:00,18.76,18.79,18.72,18.79,279804.0,18.76,18.79,18.72,18.79,279804.0
2019-08-07 15:30:00,18.79,18.79,18.74,18.75,833028.0,18.79,18.79,18.74,18.75,833028.0
2019-08-08 09:30:00,18.8,18.98,18.44,18.93,366316.0,18.8,18.98,18.44,18.93,366316.0
2019-08-08 10:00:00,18.93,18.99,18.89,18.92,491412.0,18.93,18.99,18.89,18.92,491412.0
2019-08-08 10:30:00,18.92,18.93,18.84,18.88,241716.0,18.92,18.93,18.84,18.88,241716.0
2019-08-08 11:00:00,18.87,18.91,18.84,18.88,1031832.0,18.87,18.91,18.84,18.88,1031832.0
2019-08-08 11:30:00,18.88,18.95,18.86,18.92,218052.0,18.88,18.95,18.86,18.92,218052.0
2019-08-08 12:00:00,18.92,18.94,18.86,18.86,365268.0,18.92,18.94,18.86,18.86,365268.0
2019-08-08 12:30:00,18.86,18.93,18.86,18.93,359564.0,18.86,18.93,18.86,18.93,359564.0
2019-08-08 13:00:00,18.93,18.94,18.86,18.86,514644.0,18.93,18.94,18.86,18.86,514644.0
2019-08-08 13:30:00,18.86,18.92,18.85,18.91,261012.0,18.86,18.92,18.85,18.91,261012.0
2019-08-08 14:00:00,18.91,18.94,18.88,18.91,227036.0,18.91,18.94,18.88,18.91,227036.0
2019-08-08 14:30:00,18.92,18.92,18.88,18.9,210244.0,18.92,18.92,18.88,18.9,210244.0
2019-08-08 15:00:00,18.9,18.92,18.87,18.9,227608.0,18.9,18.92,18.87,18.9,227608.0
2019-08-08 15:30:00,18.89,18.93,18.88,18.91,735180.0,18.89,18.93,18.88,18.91,735180.0
2019-08-09 09:30:00,18.93,19.03,18.92,19.0,302940.0,18.93,19.03,18.92,19.0,302940.0
2019-08-09 10:00:00,19.01,19.03,18.91,18.93,171248.0,19.01,19.03,18.91,18.93,171248.0
2019-08-09 10:30:00,18.93,19.0,18.92,18.99,163492.0,18.93,19.0,18.92,18.99,163492.0
2019-08-09 11:00:00,18.99,18.99,18.9,18.9,115764.0,18.99,18.99,18.9,18.9,115764.0
2019-08-09 11:30:00,18.9,18.94,18.88,18.9,263212.0,18.9,18.94,18.88,18.9,263212.0
2019-08-09 12:00:00,18.91,18.91,18.86,18.88,194772.0,18.91,18.91,18.86,18.88,194772.0
2019-08-09 12:30:00,18.89,19.0,18.88,18.93,190980.0,18.89,19.0,18.88,18.93,190980.0
2019-08-09 13:00:00,18.94,18.99,18.92,18.97,183484.0,18.94,18.99,18.92,18.97,183484.0
2019-08-09 13:30:00,18.97,18.99,18.91,18.92,243484.0,18.97,18.99,18.91,18.92,243484.0
2019-08-09 14:00:00,18.92,18.95,18.9,18.93,148276.0,18.92,18.95,18.9,18.93,148276.0
2019-08-09 14:30:00,18.93,18.96,18.9,18.95,220232.0,18.93,18.96,18.9,18.95,220232.0
2019-08-09 15:00:00,18.95,19.01,18.93,18.95,210592.0,18.95,19.01,18.93,18.95,210592.0
2019-08-09 15:30:00,18.94,18.95,18.88,18.91,556156.0,18.94,18.95,18.88,18.91,556156.0
2019-08-12 09:30:00,18.76,18.86,18.66,18.79,232272.0,18.76,18.86,18.66,18.79,232272.0
2019-08-12 10:00:00,18.81,18.89,18.77,18.85,193900.0,18.81,18.89,18.77,18.85,193900.0
2019-08-12 10:30:00,18.85,18.88,18.83,18.84,168144.0,18.85,18.88,18.83,18.84,168144.0
2019-08-12 11:00:00,18.84,18.85,18.77,18.82,123288.0,18.84,18.85,18.77,18.82,123288.0
2019-08-12 11:30:00,18.82,18.86,18.79,18.84,220656.0,18.82,18.86,18.79,18.84,220656.0
2019-08-12 12:00:00,18.84,18.89,18.82,18.89,105384.0,18.84,18.89,18.82,18.89,105384.0
2019-08-12 12:30:00,18.89,18.91,18.83,18.85,196372.0,18.89,18.91,18.83,18.85,196372.0
2019-08-12 13:00:00,18.86,18.89,18.84,18.88,205784.0,18.86,18.89,18.84,18.88,205784.0
2019-08-12 13:30:00,18.88,18.89,18.84,18.88,134224.0,18.88,18.89,18.84,18.88,134224.0
2019-08-12 14:00:00,18.88,18.9,18.82,18.83,208792.0,18.88,18.9,18.82,18.83,208792.0
2019-08-12 14:30:00,18.83,18.85,18.7,18.71,299204.0,18.83,18.85,18.7,18.71,299204.0
2019-08-12 15:00:00,18.73,18.77,18.72,18.77,219208.0,18.73,18.77,18.72,18.77,219208.0
2019-08-12 15:30:00,18.77,18.84,18.77,18.82,451064.0,18.77,18.84,18.77,18.82,451064.0
2019-08-13 09:30:00,18.74,18.99,18.6,18.98,355776.0,18.74,18.99,18.6,18.98,355776.0
2019-08-13 10:00:00,18.96,19.02,18.9,19.0,486608.0,18.96,19.02,18.9,19.0,486608.0
2019-08-13 10:30:00,19.02,19.06,18.93,18.94,256572.0,19.02,19.06,18.93,18.94,256572.0
2019-08-13 11:00:00,18.93,19.05,18.92,18.98,263904.0,18.93,19.05,18.92,18.98,263904.0
2019-08-13 11:30:00,18.97,19.09,18.95,19.09,263472.0,18.97,19.09,18.95,19.09,263472.0
2019-08-13 12:00:00,19.09,19.21,19.09,19.15,210228.0,19.09,19.21,19.09,19.15,210228.0
2019-08-13 12:30:00,19.15,19.17,19.11,19.15,111884.0,19.15,19.17,19.11,19.15,111884.0
2019-08-13 13:00:00,19.14,19.19,19.11,19.17,229508.0,19.14,19.19,19.11,19.17,229508.0
2019-08-13 13:30:00,19.16,19.19,19.16,19.17,136664.0,19.16,19.19,19.16,19.17,136664.0
2019-08-13 14:00:00,19.17,19.19,19.14,19.19,149640.0,19.17,19.19,19.14,19.19,149640.0
2019-08-13 14:30:00,19.19,19.2,19.15,19.16,138188.0,19.19,19.2,19.15,19.16,138188.0
2019-08-13 15:00:00,19.15,19.16,19.09,19.13,404908.0,19.15,19.16,19.09,19.13,404908.0
2019-08-13 15:30:00,19.13,19.13,19.06,19.08,663668.0,19.13,19.13,19.06,19.08,663668.0
2019-08-14 09:30:00,18.85,18.87,18.72,18.82,173608.0,18.85,18.87,18.72,18.82,173608.0
2019-08-14 10:00:00,18.82,18.89,18.78,18.85,92300.0,18.82,18.89,18.78,18.85,92300.0
2019-08-14 10:30:00,18.84,18.85,18.79,18.79,68268.0,18.84,18.85,18.79,18.79,68268.0
2019-08-14 11:00:00,18.79,18.79,18.69,18.7,101212.0,18.79,18.79,18.69,18.7,101212.0
2019-08-14 11:30:00,18.71,18.74,18.65,18.67,126784.0,18.71,18.74,18.65,18.67,126784.0
2019-08-14 12:00:00,18.67,18.68,18.62,18.66,84772.0,18.67,18.68,18.62,18.66,84772.0
2019-08-14 12:30:00,18.68,18.69,18.59,18.6,100504.0,18.68,18.69,18.59,18.6,100504.0
2019-08-14 13:00:00,18.59,18.63,18.56,18.6,147316.0,18.59,18.63,18.56,18.6,147316.0
2019-08-14 13:30:00,18.6,18.69,18.6,18.67,185104.0,18.6,18.69,18.6,18.67,185104.0
2019-08-14 14:00:00,18.67,18.7,18.63,18.64,154416.0,18.67,18.7,18.63,18.64,154416.0
2019-08-14 14:30:00,18.63,18.64,18.56,18.59,92708.0,18.63,18.64,18.56,18.59,92708.0
2019-08-14 15:00:00,18.58,18.67,18.56,18.61,168672.0,18.58,18.67,18.56,18.61,168672.0
2019-08-14 15:30:00,18.6,18.64,18.56,18.58,407208.0,18.6,18.64,18.56,18.58,407208.0
2019-08-15 09:30:00,18.66,18.67,18.58,18.61,159456.0,18.66,18.67,18.58,18.61,159456.0
2019-08-15 10:00:00,18.62,18.68,18.59,18.64,197908.0,18.62,18.68,18.59,18.64,197908.0
2019-08-15 10:30:00,18.61,18.7,18.58,18.67,157756.0,18.61,18.7,18.58,18.67,157756.0
2019-08-15 11:00:00,18.66,18.67,18.6,18.66,157472.0,18.66,18.67,18.6,18.66,157472.0
2019-08-15 11:30:00,18.67,18.68,18.63,18.68,121012.0,18.67,18.68,18.63,18.68,121012.0
2019-08-15 12:00:00,18.68,18.7,18.65,18.68,141856.0,18.68,18.7,18.65,18.68,141856.0
2019-08-15 12:30:00,18.68,18.7,18.64,18.65,131052.0,18.68,18.7,18.64,18.65,131052.0
2019-08-15 13:00:00,18.65,18.68,18.64,18.65,170968.0,18.65,18.68,18.64,18.65,170968.0
2019-08-15 13:30:00,18.65,18.67,18.54,18.54,172984.0,18.65,18.67,18.54,18.54,172984.0
2019-08-15 14:00:00,18.54,18.68,18.54,18.66,243208.0,18.54,18.68,18.54,18.66,243208.0
2019-08-15 14:30:00,18.67,18.68,18.63,18.66,200432.0,18.67,18.68,18.63,18.66,200432.0
2019-08-15 15:00:00,18.66,18.68,18.64,18.65,144520.0,18.66,18.68,18.64,18.65,144520.0
2019-08-15 15:30:00,18.64,18.67,18.61,18.64,708856.0,18.64,18.67,18.61,18.64,708856.0
2019-08-16 09:30:00,18.78,18.81,18.7,18.81,254364.0,18.78,18.81,18.7,18.81,254364.0
2019-08-16 10:00:00,18.81,18.88,18.79,18.84,182496.0,18.81,18.88,18.79,18.84,182496.0
2019-08-16 10:30:00,18.84,18.91,18.84,18.89,122480.0,18.84,18.91,18.84,18.89,122480.0
2019-08-16 11:00:00,18.9,18.91,18.87,18.89,91780.0,18.9,18.91,18.87,18.89,91780.0
2019-08-16 11:30:00,18.88,18.89,18.86,18.86,61348.0,18.88,18.89,18.86,18.86,61348.0
2019-08-16 12:00:00,18.86,18.88,18.84,18.87,128008.0,18.86,18.88,18.84,18.87,128008.0
2019-08-16 12:30:00,18.87,18.91,18.86,18.91,112496.0,18.87,18.91,18.86,18.91,112496.0
2019-08-16 13:00:00,18.91,18.95,18.91,18.95,108124.0,18.91,18.95,18.91,18.95,108124.0
2019-08-16 13:30:00,18.95,18.97,18.92,18.93,178248.0,18.95,18.97,18.92,18.93,178248.0
2019-08-16 14:00:00,18.93,18.94,18.92,18.93,129784.0,18.93,18.94,18.92,18.93,129784.0
2019-08-16 14:30:00,18.93,18.94,18.9,18.91,113328.0,18.93,18.94,18.9,18.91,113328.0
2019-08-16 15:00:00,18.91,18.92,18.89,18.89,145532.0,18.91,18.92,18.89,18.89,145532.0
2019-08-16 15:30:00,18.89,18.91,18.86,18.86,611884.0,18.89,18.91,18.86,18.86,611884.0
2019-08-19 09:30:00,19.1,19.11,18.96,19.02,92992.0,19.1,19.11,18.96,19.02,92992.0
2019-08-19 10:00:00,19.03,19.12,18.96,19.11,152044.0,19.03,19.12,18.96,19.11,152044.0
2019-08-19 10:30:00,19.11,19.13,19.07,19.1,167732.0,19.11,19.13,19.07,19.1,167732.0
2019-08-19 11:00:00,19.1,19.15,19.1,19.11,95800.0,19.1,19.15,19.1,19.11,95800.0
2019-08-19 11:30:00,19.11,19.13,19.09,19.1,130560.0,19.11,19.13,19.09,19.1,130560.0
2019-08-19 12:00:00,19.1,19.1,19.05,19.07,192568.0,19.1,19.1,19.05,19.07,192568.0
2019-08-19 12:30:00,19.07,19.09,19.04,19.09,93324.0,19.07,19.09,19.04,19.09,93324.0
2019-08-19 13:00:00,19.1,19.1,19.06,19.06,174392.0,19.1,19.1,19.06,19.06,174392.0
2019-08-19 13:30:00,19.06,19.06,19.03,19.04,70372.0,19.06,19.06,19.03,19.04,70372.0
2019-08-19 14:00:00,19.04,19.05,19.03,19.05,107104.0,19.04,19.05,19.03,19.05,107104.0
2019-08-19 14:30:00,19.05,19.07,19.04,19.04,100772.0,19.05,19.07,19.04,19.04,100772.0
2019-08-19 15:00:00,19.04,19.05,19.03,19.04,68084.0,19.04,19.05,19.03,19.04,68084.0
2019-08-19 15:30:00,19.04,19.07,19.03,19.04,427844.0,19.04,19.07,19.03,19.04,427844.0
2019-08-20 09:30:00,19.03,19.05,18.8,18.83,164860.0,19.03,19.05,18.8,18.83,164860.0
2019-08-20 10:00:00,18.83,18.91,18.83,18.9,113572.0,18.83,18.91,18.83,18.9,113572.0
2019-08-20 10:30:00,18.9,18.92,18.87,18.91,79296.0,18.9,18.92,18.87,18.91,79296.0
2019-08-20 11:00:00,18.9,18.98,18.89,18.97,186424.0,18.9,18.98,18.89,18.97,186424.0
2019-08-20 11:30:00,18.99,19.0,18.96,18.98,68280.0,18.99,19.0,18.96,18.98,68280.0
2019-08-20 12:00:00,18.97,19.0,18.95,18.95,63780.0,18.97,19.0,18.95,18.95,63780.0
2019-08-20 12:30:00,18.96,18.97,18.94,18.96,65172.0,18.96,18.97,18.94,18.96,65172.0
2019-08-20 13:00:00,18.95,18.97,18.95,18.96,74800.0,18.95,18.97,18.95,18.96,74800.0
2019-08-20 13:30:00,18.95,18.95,18.9,18.9,111960.0,18.95,18.95,18.9,18.9,111960.0
2019-08-20 14:00:00,18.9,18.91,18.86,18.91,66908.0,18.9,18.91,18.86,18.91,66908.0
2019-08-20 14:30:00,18.9,18.93,18.89,18.92,67804.0,18.9,18.93,18.89,18.92,67804.0
2019-08-20 15:00:00,18.92,18.94,18.88,18.94,117652.0,18.92,18.94,18.88,18.94,117652.0
2019-08-20 15:30:00,18.94,18.98,18.93,18.95,440200.0,18.94,18.98,18.93,18.95,440200.0
2019-08-21 09:30:00,19.07,19.2,19.05,19.15,137024.0,19.07,19.2,19.05,19.15,137024.0
2019-08-21 10:00:00,19.15,19.18,19.13,19.15,92148.0,19.15,19.18,19.13,19.15,92148.0
2019-08-21 10:30:00,19.14,19.25,19.14,19.2,125420.0,19.14,19.25,19.14,19.2,125420.0
2019-08-21 11:00:00,19.2,19.23,19.16,19.23,111012.0,19.2,19.23,19.16,19.23,111012.0
2019-08-21 11:30:00,19.23,19.33,19.23,19.32,115244.0,19.23,19.33,19.23,19.32,115244.0
2019-08-21 12:00:00,19.33,19.37,19.29,19.29,144144.0,19.33,19.37,19.29,19.29,144144.0
2019-08-21 12:30:00,19.3,19.3,19.25,19.29,67656.0,19.3,19.3,19.25,19.29,67656.0
2019-08-21 13:00:00,19.29,19.31,19.25,19.25,61276.0,19.29,19.31,19.25,19.25,61276.0
2019-08-21 13:30:00,19.25,19.26,19.21,19.24,76128.0,19.25,19.26,19.21,19.24,76128.0
2019-08-21 14:00:00,19.23,19.25,19.19,19.23,95776.0,19.23,19.25,19.19,19.23,95776.0
2019-08-21 14:30:00,19.23,19.23,19.17,19.17,101936.0,19.23,19.23,19.17,19.17,101936.0
2019-08-21 15:00:00,19.17,19.21,19.16,19.2,214544.0,19.17,19.21,19.16,19.2,214544.0
2019-08-21 15:30:00,19.2,19.25,19.17,19.22,334552.0,19.2,19.25,19.17,19.22,334552.0
2019-08-22 09:30:00,19.19,19.26,19.03,19.2,79904.0,19.19,19.26,19.03,19.2,79904.0
2019-08-22 10:00:00,19.21,19.21,19.11,19.14,118396.0,19.21,19.21,19.11,19.14,118396.0
2019-08-22 10:30:00,19.14,19.14,19.01,19.01,140572.0,19.14,19.14,19.01,19.01,140572.0
2019-08-22 11:00:00,19.02,19.07,18.99,19.06,216804.0,19.02,19.07,18.99,19.06,216804.0
2019-08-22 11:30:00,19.06,19.08,19.04,19.07,150472.0,19.06,19.08,19.04,19.07,150472.0
2019-08-22 12:00:00,19.07,19.11,19.07,19.1,120688.0,19.07,19.11,19.07,19.1,120688.0
2019-08-22 12:30:00,19.1,19.15,19.09,19.14,117592.0,19.1,19.15,19.09,19.14,117592.0
2019-08-22 13:00:00,19.14,19.18,19.13,19.13,103820.0,19.14,19.18,19.13,19.13,103820.0
2019-08-22 13:30:00,19.13,19.14,19.1,19.13,325136.0,19.13,19.14,19.1,19.13,325136.0
2019-08-22 14:00:00,19.13,19.13,19.09,19.1,113392.0,19.13,19.13,19.09,19.1,113392.0
2019-08-22 14:30:00,19.1,19.14,19.08,19.11,163312.0,19.1,19.14,19.08,19.11,163312.0
2019-08-22 15:00:00,19.12,19.12,19.07,19.09,134000.0,19.12,19.12,19.07,19.09,134000.0
2019-08-22 15:30:00,19.09,19.11,19.05,19.06,300544.0,19.09,19.11,19.05,19.06,300544.0
2019-08-23 09:30:00,19.0,19.04,18.69,18.71,165448.0,19.0,19.04,18.69,18.71,165448.0
2019-08-23 10:00:00,18.73,18.78,18.61,18.75,196408.0,18.73,18.78,18.61,18.75,196408.0
2019-08-23 10:30:00,18.74,18.87,18.74,18.82,56560.0,18.74,18.87,18.74,18.82,56560.0
2019-08-23 11:00:00,18.78,18.78,18.5,18.59,235404.0,18.78,18.78,18.5,18.59,235404.0
2019-08-23 11:30:00,18.59,18.6,18.53,18.54,245456.0,18.59,18.6,18.53,18.54,245456.0
2019-08-23 12:00:00,18.54,18.58,18.47,18.55,161684.0,18.54,18.58,18.47,18.55,161684.0
2019-08-23 12:30:00,18.56,18.62,18.54,18.57,83272.0,18.56,18.62,18.54,18.57,83272.0
2019-08-23 13:00:00,18.57,18.58,18.51,18.54,103408.0,18.57,18.58,18.51,18.54,103408.0
2019-08-23 13:30:00,18.54,18.59,18.53,18.59,98136.0,18.54,18.59,18.53,18.59,98136.0
2019-08-23 14:00:00,18.59,18.61,18.54,18.55,104952.0,18.59,18.61,18.54,18.55,104952.0
2019-08-23 14:30:00,18.55,18.56,18.48,18.5,179376.0,18.55,18.56,18.48,18.5,179376.0
2019-08-23 15:00:00,18.49,18.52,18.42,18.42,204152.0,18.49,18.52,18.42,18.42,204152.0
2019-08-23 15:30:00,18.43,18.46,18.36,18.43,776108.0,18.43,18.46,18.36,18.43,776108.0
2019-08-26 09:30:00,18.5,18.53,18.44,18.47,207004.0,18.5,18.53,18.44,18.47,207004.0
2019-08-26 10:00:00,18.46,18.47,18.34,18.38,323088.0,18.46,18.47,18.34,18.38,323088.0
2019-08-26 10:30:00,18.36,18.41,18.33,18.36,212076.0,18.36,18.41,18.33,18.36,212076.0
2019-08-26 11:00:00,18.38,18.44,18.36,18.42,293404.0,18.38,18.44,18.36,18.42,293404.0
2019-08-26 11:30:00,18.42,18.45,18.37,18.38,258296.0,18.42,18.45,18.37,18.38,258296.0
2019-08-26 12:00:00,18.39,18.47,18.39,18.47,397252.0,18.39,18.47,18.39,18.47,397252.0
2019-08-26 12:30:00,18.47,18.47,18.41,18.46,446480.0,18.47,18.47,18.41,18.46,446480.0
2019-08-26 13:00:00,18.46,18.46,18.41,18.43,295476.0,18.46,18.46,18.41,18.43,295476.0
2019-08-26 13:30:00,18.43,18.45,18.41,18.43,168328.0,18.43,18.45,18.41,18.43,168328.0
2019-08-26 14:00:00,18.44,18.44,18.4,18.41,96860.0,18.44,18.44,18.4,18.41,96860.0
2019-08-26 14:30:00,18.41,18.43,18.4,18.43,130740.0,18.41,18.43,18.4,18.43,130740.0
2019-08-26 15:00:00,18.43,18.45,18.42,18.43,267456.0,18.43,18.45,18.42,18.43,267456.0
2019-08-26 15:30:00,18.43,18.45,18.41,18.45,705600.0,18.43,18.45,18.41,18.45,705600.0
2019-08-27 09:30:00,18.62,18.69,18.53,18.64,305892.0,18.62,18.69,18.53,18.64,305892.0
2019-08-27 10:00:00,18.65,18.72,18.65,18.68,192040.0,18.65,18.72,18.65,18.68,192040.0
2019-08-27 10:30:00,18.68,18.71,18.66,18.66,361356.0,18.68,18.71,18.66,18.66,361356.0
2019-08-27 11:00:00,18.65,18.69,18.6,18.63,94088.0,18.65,18.69,18.6,18.63,94088.0
2019-08-27 11:30:00,18.63,18.67,18.63,18.65,116448.0,18.63,18.67,18.63,18.65,116448.0
2019-08-27 12:00:00,18.65,18.69,18.62,18.69,111796.0,18.65,18.69,18.62,18.69,111796.0
2019-08-27 12:30:00,18.68,18.68,18.59,18.59,92448.0,18.68,18.68,18.59,18.59,92448.0
2019-08-27 13:00:00,18.58,18.61,18.55,18.58,83336.0,18.58,18.61,18.55,18.58,83336.0
2019-08-27 13:30:00,18.59,18.64,18.59,18.64,104064.0,18.59,18.64,18.59,18.64,104064.0
2019-08-27 14:00:00,18.64,18.66,18.57,18.62,110024.0,18.64,18.66,18.57,18.62,110024.0
2019-08-27 14:30:00,18.61,18.69,18.61,18.69,352792.0,18.61,18.69,18.61,18.69,352792.0
2019-08-27 15:00:00,18.69,18.72,18.66,18.66,188212.0,18.69,18.72,18.66,18.66,188212.0
2019-08-27 15:30:00,18.66,18.71,18.64,18.66,703092.0,18.66,18.71,18.64,18.66,703092.0
2019-08-28 09:30:00,18.63,18.63,18.3,18.43,255580.0,18.63,18.63,18.3,18.43,255580.0
2019-08-28 10:00:00,18.44,18.48,18.42,18.47,442460.0,18.44,18.48,18.42,18.47,442460.0
2019-08-28 10:30:00,18.47,18.52,18.45,18.5,199188.0,18.47,18.52,18.45,18.5,199188.0
2019-08-28 11:00:00,18.5,18.53,18.48,18.53,301716.0,18.5,18.53,18.48,18.53,301716.0
2019-08-28 11:30:00,18.53,18.59,18.52,18.55,148212.0,18.53,18.59,18.52,18.55,148212.0
2019-08-28 12:00:00,18.55,18.6,18.54,18.57,175596.0,18.55,18.6,18.54,18.57,175596.0
2019-08-28 12:30:00,18.58,18.59,18.56,18.58,281820.0,18.58,18.59,18.56,18.58,281820.0
2019-08-28 13:00:00,18.58,18.65,18.57,18.61,603460.0,18.58,18.65,18.57,18.61,603460.0
2019-08-28 13:30:00,18.61,18.66,18.61,18.61,128920.0,18.61,18.66,18.61,18.61,128920.0
2019-08-28 14:00:00,18.61,18.65,18.6,18.64,84264.0,18.61,18.65,18.6,18.64,84264.0
2019-08-28 14:30:00,18.65,18.75,18.64,18.74,121036.0,18.65,18.75,18.64,18.74,121036.0
2019-08-28 15:00:00,18.74,18.76,18.71,18.73,145164.0,18.74,18.76,18.71,18.73,145164.0
2019-08-28 15:30:00,18.73,18.77,18.71,18.75,357880.0,18.73,18.77,18.71,18.75,357880.0
2019-08-29 09:30:00,18.89,19.05,18.89,19.04,162828.0,18.89,19.05,18.89,19.04,162828.0
2019-08-29 10:00:00,19.03,19.05,18.95,19.0,118232.0,19.03,19.05,18.95,19.0,118232.0
2019-08-29 10:30:00,19.0,19.03,18.93,19.03,80092.0,19.0,19.03,18.93,19.03,80092.0
2019-08-29 11:00:00,19.01,19.02,18.98,19.0,101316.0,19.01,19.02,18.98,19.0,101316.0
2019-08-29 11:30:00,19.01,19.05,19.0,19.02,136764.0,19.01,19.05,19.0,19.02,136764.0
2019-08-29 12:00:00,19.03,19.05,19.01,19.02,146972.0,19.03,19.05,19.01,19.02,146972.0
2019-08-29 12:30:00,19.03,19.04,18.97,18.98,156444.0,19.03,19.04,18.97,18.98,156444.0
2019-08-29 13:00:00,18.98,18.99,18.93,18.95,121040.0,18.98,18.99,18.93,18.95,121040.0
2019-08-29 13:30:00,18.95,18.99,18.95,18.97,134708.0,18.95,18.99,18.95,18.97,134708.0
2019-08-29 14:00:00,18.97,18.99,18.93,18.95,209968.0,18.97,18.99,18.93,18.95,209968.0
2019-08-29 14:30:00,18.96,18.98,18.93,18.95,154136.0,18.96,18.98,18.93,18.95,154136.0
2019-08-29 15:00:00,18.95,18.95,18.91,18.91,128804.0,18.95,18.95,18.91,18.91,128804.0
2019-08-29 15:30:00,18.91,18.97,18.91,18.93,761176.0,18.91,18.97,18.91,18.93,761176.0
2019-08-30 09:30:00,19.09,19.12,18.99,19.0,198176.0,19.09,19.12,18.99,19.0,198176.0
2019-08-30 10:00:00,19.0,19.04,18.92,18.95,157888.0,19.0,19.04,18.92,18.95,157888.0
2019-08-30 10:30:00,18.95,18.99,18.91,18.93,229596.0,18.95,18.99,18.91,18.93,229596.0
2019-08-30 11:00:00,18.93,18.93,18.78,18.8,175004.0,18.93,18.93,18.78,18.8,175004.0
2019-08-30 11:30:00,18.8,18.87,18.79,18.81,192088.0,18.8,18.87,18.79,18.81,192088.0
2019-08-30 12:00:00,18.81,18.83,18.79,18.8,152216.0,18.81,18.83,18.79,18.8,152216.0
2019-08-30 12:30:00,18.8,18.83,18.8,18.81,138456.0,18.8,18.83,18.8,18.81,138456.0
2019-08-30 13:00:00,18.81,18.83,18.79,18.8,131276.0,18.81,18.83,18.79,18.8,131276.0
2019-08-30 13:30:00,18.8,18.8,18.77,18.79,133212.0,18.8,18.8,18.77,18.79,133212.0
2019-08-30 14:00:00,18.79,18.85,18.78,18.8,198836.0,18.79,18.85,18.78,18.8,198836.0
2019-08-30 14:30:00,18.8,18.84,18.8,18.81,197792.0,18.8,18.84,18.8,18.81,197792.0
2019-08-30 15:00:00,18.82,18.85,18.8,18.83,342004.0,18.82,18.85,18.8,18.83,342004.0
2019-08-30 15:30:00,18.83,18.88,18.82,18.84,748856.0,18.83,18.88,18.82,18.84,748856.0
2019-09-03 09:30:00,18.81,18.87,18.71,18.76,646896.0,18.81,18.87,18.71,18.76,646896.0
2019-09-03 10:00:00,18.75,18.75,18.61,18.7,351452.0,18.75,18.75,18.61,18.7,351452.0
2019-09-03 10:30:00,18.7,18.71,18.64,18.68,541592.0,18.7,18.71,18.64,18.68,541592.0
2019-09-03 11:00:00,18.68,18.77,18.65,18.74,653628.0,18.68,18.77,18.65,18.74,653628.0
2019-09-03 11:30:00,18.75,18.8,18.7,18.79,743020.0,18.75,18.8,18.7,18.79,743020.0
2019-09-03 12:00:00,18.79,18.83,18.77,18.78,371456.0,18.79,18.83,18.77,18.78,371456.0
2019-09-03 12:30:00,18.78,18.79,18.67,18.67,419008.0,18.78,18.79,18.67,18.67,419008.0
2019-09-03 13:00:00,18.67,18.68,18.58,18.59,237184.0,18.67,18.68,18.58,18.59,237184.0
2019-09-03 13:30:00,18.59,18.6,18.54,18.58,251028.0,18.59,18.6,18.54,18.58,251028.0
2019-09-03 14:00:00,18.58,18.59,18.52,18.56,244792.0,18.58,18.59,18.52,18.56,244792.0
2019-09-03 14:30:00,18.55,18.57,18.52,18.57,223456.0,18.55,18.57,18.52,18.57,223456.0
2019-09-03 15:00:00,18.56,18.56,18.5,18.5,649520.0,18.56,18.56,18.5,18.5,649520.0
2019-09-03 15:30:00,18.5,18.71,18.5,18.69,1523376.0,18.5,18.71,18.5,18.69,1523376.0
2019-09-04 09:30:00,18.78,18.92,18.78,18.9,179068.0,18.78,18.92,18.78,18.9,179068.0
2019-09-04 10:00:00,18.9,18.92,18.84,18.9,186648.0,18.9,18.92,18.84,18.9,186648.0
2019-09-04 10:30:00,18.92,18.95,18.87,18.91,281892.0,18.92,18.95,18.87,18.91,281892.0
2019-09-04 11:00:00,18.91,18.94,18.89,18.93,320524.0,18.91,18.94,18.89,18.93,320524.0
2019-09-04 11:30:00,18.93,19.01,18.92,18.98,225012.0,18.93,19.01,18.92,18.98,225012.0
2019-09-04 12:00:00,18.98,19.06,18.97,19.02,267524.0,18.98,19.06,18.97,19.02,267524.0
2019-09-04 12:30:00,19.03,19.03,19.0,19.02,118140.0,19.03,19.03,19.0,19.02,118140.0
2019-09-04 13:00:00,19.02,19.02,18.99,19.01,116976.0,19.02,19.02,18.99,19.01,116976.0
2019-09-04 13:30:00,19.01,19.01,18.94,18.96,134592.0,19.01,19.01,18.94,18.96,134592.0
2019-09-04 14:00:00,18.95,18.99,18.9,18.98,173456.0,18.95,18.99,18.9,18.98,173456.0
2019-09-04 14:30:00,18.98,18.98,18.92,18.93,195240.0,18.98,18.98,18.92,18.93,195240.0
2019-09-04 15:00:00,18.93,18.95,18.91,18.93,297288.0,18.93,18.95,18.91,18.93,297288.0
2019-09-04 15:30:00,18.93,18.98,18.91,18.92,1029524.0,18.93,18.98,18.91,18.92,1029524.0
2019-09-05 09:30:00,19.14,20.0,18.41,19.97,1627456.0,19.14,20.0,18.41,19.97,1627456.0
2019-09-05 10:00:00,19.96,20.36,19.93,20.15,1128108.0,19.96,20.36,19.93,20.15,1128108.0
2019-09-05 10:30:00,20.17,20.21,19.93,19.97,1128852.0,20.17,20.21,19.93,19.97,1128852.0
2019-09-05 11:00:00,19.99,20.07,19.83,19.85,568064.0,19.99,20.07,19.83,19.85,568064.0
2019-09-05 11:30:00,19.85,19.86,19.75,19.78,557636.0,19.85,19.86,19.75,19.78,557636.0
2019-09-05 12:00:00,19.79,19.94,19.73,19.94,957412.0,19.79,19.94,19.73,19.94,957412.0
2019-09-05 12:30:00,19.95,20.07,19.94,20.04,729936.0,19.95,20.07,19.94,20.04,729936.0
2019-09-05 13:00:00,20.04,20.16,20.01,20.13,488120.0,20.04,20.16,20.01,20.13,488120.0
2019-09-05 13:30:00,20.13,20.15,19.92,19.95,402084.0,20.13,20.15,19.92,19.95,402084.0
2019-09-05 14:00:00,19.95,20.08,19.88,19.99,489544.0,19.95,20.08,19.88,19.99,489544.0
2019-09-05 14:30:00,19.99,20.11,19.96,20.08,560756.0,19.99,20.11,19.96,20.08,560756.0
2019-09-05 15:00:00,20.08,20.19,20.04,20.11,616136.0,20.08,20.19,20.04,20.11,616136.0
2019-09-05 15:30:00,20.11,20.21,20.1,20.15,2087608.0,20.11,20.21,20.1,20.15,2087608.0
2019-09-06 09:30:00,20.18,20.58,20.11,20.58,1065656.0,20.18,20.58,20.11,20.58,1065656.0
2019-09-06 10:00:00,20.58,20.58,20.38,20.44,451552.0,20.58,20.58,20.38,20.44,451552.0
2019-09-06 10:30:00,20.43,20.47,20.35,20.36,296328.0,20.43,20.47,20.35,20.36,296328.0
2019-09-06 11:00:00,20.36,20.36,20.22,20.25,551620.0,20.36,20.36,20.22,20.25,551620.0
2019-09-06 11:30:00,20.25,20.25,20.13,20.15,232264.0,20.25,20.25,20.13,20.15,232264.0
2019-09-06 12:00:00,20.15,20.24,20.13,20.23,257784.0,20.15,20.24,20.13,20.23,257784.0
2019-09-06 12:30:00,20.24,20.25,20.17,20.19,288376.0,20.24,20.25,20.17,20.19,288376.0
2019-09-06 13:00:00,20.2,20.28,20.2,20.24,264748.0,20.2,20.28,20.2,20.24,264748.0
2019-09-06 13:30:00,20.25,20.28,20.23,20.27,467484.0,20.25,20.28,20.23,20.27,467484.0
2019-09-06 14:00:00,20.27,20.29,20.24,20.29,433852.0,20.27,20.29,20.24,20.29,433852.0
2019-09-06 14:30:00,20.29,20.35,20.29,20.32,365432.0,20.29,20.35,20.29,20.32,365432.0
2019-09-06 15:00:00,20.32,20.35,20.31,20.34,354860.0,20.32,20.35,20.31,20.34,354860.0
2019-09-06 15:30:00,20.34,20.38,20.31,20.35,897416.0,20.34,20.38,20.31,20.35,897416.0
2019-09-09 09:30:00,20.5,20.74,20.5,20.69,632604.0,20.5,20.74,20.5,20.69,632604.0
2019-09-09 10:00:00,20.68,20.85,20.68,20.82,478556.0,20.68,20.85,20.68,20.82,478556.0
2019-09-09 10:30:00,20.81,20.89,20.77,20.8,341076.0,20.81,20.89,20.77,20.8,341076.0
2019-09-09 11:00:00,20.8,20.83,20.64,20.64,327588.0,20.8,20.83,20.64,20.64,327588.0
2019-09-09 11:30:00,20.64,20.67,20.59,20.61,191888.0,20.64,20.67,20.59,20.61,191888.0
2019-09-09 12:00:00,20.61,20.65,20.54,20.56,197364.0,20.61,20.65,20.54,20.56,197364.0
2019-09-09 12:30:00,20.56,20.58,20.49,20.5,303160.0,20.56,20.58,20.49,20.5,303160.0
2019-09-09 13:00:00,20.5,20.54,20.49,20.49,247988.0,20.5,20.54,20.49,20.49,247988.0
2019-09-09 13:30:00,20.49,20.5,20.42,20.45,368488.0,20.49,20.5,20.42,20.45,368488.0
2019-09-09 14:00:00,20.45,20.48,20.42,20.42,246996.0,20.45,20.48,20.42,20.42,246996.0
2019-09-09 14:30:00,20.42,20.51,20.42,20.51,235468.0,20.42,20.51,20.42,20.51,235468.0
2019-09-09 15:00:00,20.5,20.56,20.48,20.54,311208.0,20.5,20.56,20.48,20.54,311208.0
2019-09-09 15:30:00,20.54,20.59,20.51,20.58,1049248.0,20.54,20.59,20.51,20.58,1049248.0
2019-09-10 09:30:00,20.51,20.51,20.08,20.11,490000.0,20.51,20.51,20.08,20.11,490000.0
2019-09-10 10:00:00,20.1,20.25,20.06,20.2,314964.0,20.1,20.25,20.06,20.2,314964.0
2019-09-10 10:30:00,20.21,20.24,20.17,20.2,135552.0,20.21,20.24,20.17,20.2,135552.0
2019-09-10 11:00:00,20.2,20.25,20.18,20.23,130684.0,20.2,20.25,20.18,20.23,130684.0
2019-09-10 11:30:00,20.24,20.28,20.19,20.24,146248.0,20.24,20.28,20.19,20.24,146248.0
2019-09-10 12:00:00,20.24,20.25,20.18,20.19,228756.0,20.24,20.25,20.18,20.19,228756.0
2019-09-10 12:30:00,20.19,20.25,20.16,20.21,169580.0,20.19,20.25,20.16,20.21,169580.0
2019-09-10 13:00:00,20.21,20.25,20.16,20.19,355560.0,20.21,20.25,20.16,20.19,355560.0
2019-09-10 13:30:00,20.18,20.26,20.18,20.24,219784.0,20.18,20.26,20.18,20.24,219784.0
2019-09-10 14:00:00,20.24,20.24,20.18,20.21,239064.0,20.24,20.24,20.18,20.21,239064.0
2019-09-10 14:30:00,20.21,20.24,20.2,20.21,261136.0,20.21,20.24,20.2,20.21,261136.0
2019-09-10 15:00:00,20.21,20.27,20.2,20.25,268552.0,20.21,20.27,20.2,20.25,268552.0
2019-09-10 15:30:00,20.25,20.25,20.21,20.24,963936.0,20.25,20.25,20.21,20.24,963936.0
2019-09-11 09:30:00,20.25,20.37,20.18,20.22,266608.0,20.25,20.37,20.18,20.22,266608.0
2019-09-11 10:00:00,20.2,20.31,20.19,20.29,254716.0,20.2,20.31,20.19,20.29,254716.0
2019-09-11 10:30:00,20.29,20.32,20.21,20.21,180352.0,20.29,20.32,20.21,20.21,180352.0
2019-09-11 11:00:00,20.21,20.23,20.11,20.23,193244.0,20.21,20.23,20.11,20.23,193244.0
2019-09-11 11:30:00,20.22,20.27,20.18,20.22,216048.0,20.22,20.27,20.18,20.22,216048.0
2019-09-11 12:00:00,20.22,20.28,20.19,20.27,238256.0,20.22,20.28,20.19,20.27,238256.0
2019-09-11 12:30:00,20.27,20.29,20.22,20.28,203296.0,20.27,20.29,20.22,20.28,203296.0
2019-09-11 13:00:00,20.28,20.31,20.25,20.25,190292.0,20.28,20.31,20.25,20.25,190292.0
2019-09-11 13:30:00,20.25,20.32,20.18,20.19,162516.0,20.25,20.32,20.18,20.19,162516.0
2019-09-11 14:00:00,20.19,20.22,20.14,20.14,98892.0,20.19,20.22,20.14,20.14,98892.0
2019-09-11 14:30:00,20.14,20.15,20.08,20.09,214624.0,20.14,20.15,20.08,20.09,214624.0
2019-09-11 15:00:00,20.1,20.19,20.1,20.18,366468.0,20.1,20.19,20.1,20.18,366468.0
2019-09-11 15:30:00,20.18,20.2,20.12,20.19,1106800.0,20.18,20.2,20.12,20.19,1106800.0
2019-09-12 09:30:00,20.38,20.5,20.35,20.39,349460.0,20.38,20.5,20.35,20.39,349460.0
2019-09-12 10:00:00,20.4,20.42,20.31,20.37,324976.0,20.4,20.42,20.31,20.37,324976.0
2019-09-12 10:30:00,20.37,20.38,20.24,20.27,239392.0,20.37,20.38,20.24,20.27,239392.0
2019-09-12 11:00:00,20.27,20.3,20.22,20.25,214096.0,20.27,20.3,20.22,20.25,214096.0
2019-09-12 11:30:00,20.26,20.3,20.24,20.27,465108.0,20.26,20.3,20.24,20.27,465108.0
2019-09-12 12:00:00,20.27,20.27,20.18,20.18,264040.0,20.27,20.27,20.18,20.18,264040.0
2019-09-12 12:30:00,20.18,20.18,20.1,20.16,274028.0,20.18,20.18,20.1,20.16,274028.0
2019-09-12 13:00:00,20.16,20.24,20.15,20.21,449776.0,20.16,20.24,20.15,20.21,449776.0
2019-09-12 13:30:00,20.2,20.29,20.2,20.24,268576.0,20.2,20.29,20.2,20.24,268576.0
2019-09-12 14:00:00,20.24,20.26,20.16,20.24,341260.0,20.24,20.26,20.16,20.24,341260.0
2019-09-12 14:30:00,20.25,20.27,20.22,20.23,290160.0,20.25,20.27,20.22,20.23,290160.0
2019-09-12 15:00:00,20.24,20.25,20.18,20.23,254548.0,20.24,20.25,20.18,20.23,254548.0
2019-09-12 15:30:00,20.23,20.24,20.19,20.22,985308.0,20.23,20.24,20.19,20.22,985308.0
2019-09-13 09:30:00,20.35,20.39,20.19,20.36,303912.0,20.35,20.39,20.19,20.36,303912.0
2019-09-13 10:00:00,20.34,20.36,20.27,20.31,144588.0,20.34,20.36,20.27,20.31,144588.0
2019-09-13 10:30:00,20.31,20.37,20.25,20.33,482548.0,20.31,20.37,20.25,20.33,482548.0
2019-09-13 11:00:00,20.33,20.39,20.33,20.38,279944.0,20.33,20.39,20.33,20.38,279944.0
2019-09-13 11:30:00,20.37,20.41,20.35,20.38,211468.0,20.37,20.41,20.35,20.38,211468.0
2019-09-13 12:00:00,20.38,20.46,20.36,20.4,371408.0,20.38,20.46,20.36,20.4,371408.0
2019-09-13 12:30:00,20.4,20.45,20.39,20.39,116884.0,20.4,20.45,20.39,20.39,116884.0
2019-09-13 13:00:00,20.39,20.43,20.37,20.42,260384.0,20.39,20.43,20.37,20.42,260384.0
2019-09-13 13:30:00,20.42,20.47,20.37,20.43,731184.0,20.42,20.47,20.37,20.43,731184.0
2019-09-13 14:00:00,20.43,20.47,20.43,20.46,386960.0,20.43,20.47,20.43,20.46,386960.0
2019-09-13 14:30:00,20.47,20.47,20.43,20.44,283228.0,20.47,20.47,20.43,20.44,283228.0
2019-09-13 15:00:00,20.44,20.5,20.44,20.47,749240.0,20.44,20.5,20.44,20.47,749240.0
2019-09-13 15:30:00,20.47,20.48,20.43,20.45,1110272.0,20.47,20.48,20.43,20.45,1110272.0
2019-09-16 09:30:00,20.38,20.52,20.36,20.45,774960.0,20.38,20.52,20.36,20.45,774960.0
2019-09-16 10:00:00,20.46,20.54,20.44,20.45,391148.0,20.46,20.54,20.44,20.45,391148.0
2019-09-16 10:30:00,20.45,20.45,20.42,20.43,102496.0,20.45,20.45,20.42,20.43,102496.0
2019-09-16 11:00:00,20.42,20.47,20.41,20.45,107908.0,20.42,20.47,20.41,20.45,107908.0
2019-09-16 11:30:00,20.45,20.46,20.39,20.41,252804.0,20.45,20.46,20.39,20.41,252804.0
2019-09-16 12:00:00,20.42,20.48,20.42,20.44,293128.0,20.42,20.48,20.42,20.44,293128.0
2019-09-16 12:30:00,20.44,20.54,20.41,20.51,190292.0,20.44,20.54,20.41,20.51,190292.0
2019-09-16 13:00:00,20.51,20.53,20.5,20.51,178584.0,20.51,20.53,20.5,20.51,178584.0
2019-09-16 13:30:00,20.51,20.53,20.47,20.49,301696.0,20.51,20.53,20.47,20.49,301696.0
2019-09-16 14:00:00,20.49,20.55,20.49,20.55,234048.0,20.49,20.55,20.49,20.55,234048.0
2019-09-16 14:30:00,20.55,20.55,20.5,20.52,397320.0,20.55,20.55,20.5,20.52,397320.0
2019-09-16 15:00:00,20.53,20.56,20.52,20.52,468724.0,20.53,20.56,20.52,20.52,468724.0
2019-09-16 15:30:00,20.52,20.56,20.5,20.54,935084.0,20.52,20.56,20.5,20.54,935084.0
2019-09-17 09:30:00,20.64,20.87,20.64,20.72,467896.0,20.64,20.87,20.64,20.72,467896.0
2019-09-17 10:00:00,20.72,20.86,20.71,20.85,387184.0,20.72,20.86,20.71,20.85,387184.0
2019-09-17 10:30:00,20.85,20.91,20.81,20.86,222836.0,20.85,20.91,20.81,20.86,222836.0
2019-09-17 11:00:00,20.87,20.93,20.82,20.83,144904.0,20.87,20.93,20.82,20.83,144904.0
2019-09-17 11:30:00,20.83,20.88,20.81,20.83,185148.0,20.83,20.88,20.81,20.83,185148.0
2019-09-17 12:00:00,20.82,20.85,20.8,20.81,202660.0,20.82,20.85,20.8,20.81,202660.0
2019-09-17 12:30:00,20.81,20.84,20.78,20.83,146032.0,20.81,20.84,20.78,20.83,146032.0
2019-09-17 13:00:00,20.83,20.84,20.77,20.78,151208.0,20.83,20.84,20.77,20.78,151208.0
2019-09-17 13:30:00,20.78,20.88,20.78,20.84,154604.0,20.78,20.88,20.78,20.84,154604.0
2019-09-17 14:00:00,20.84,20.86,20.81,20.85,167236.0,20.84,20.86,20.81,20.85,167236.0
2019-09-17 14:30:00,20.85,20.88,20.85,20.87,134816.0,20.85,20.88,20.85,20.87,134816.0
2019-09-17 15:00:00,20.87,20.87,20.82,20.86,357588.0,20.87,20.87,20.82,20.86,357588.0
2019-09-17 15:30:00,20.86,20.9,20.85,20.86,683828.0,20.86,20.9,20.85,20.86,683828.0
2019-09-18 09:30:00,20.86,20.91,20.76,20.79,235600.0,20.86,20.91,20.76,20.79,235600.0
2019-09-18 10:00:00,20.79,20.82,20.75,20.77,164052.0,20.79,20.82,20.75,20.77,164052.0
2019-09-18 10:30:00,20.79,20.81,20.76,20.77,177064.0,20.79,20.81,20.76,20.77,177064.0
2019-09-18 11:00:00,20.77,20.83,20.76,20.82,112364.0,20.77,20.83,20.76,20.82,112364.0
2019-09-18 11:30:00,20.82,20.84,20.78,20.79,214332.0,20.82,20.84,20.78,20.79,214332.0
2019-09-18 12:00:00,20.8,20.81,20.74,20.74,175244.0,20.8,20.81,20.74,20.74,175244.0
2019-09-18 12:30:00,20.73,20.73,20.61,20.63,98816.0,20.73,20.73,20.61,20.63,98816.0
2019-09-18 13:00:00,20.62,20.66,20.6,20.61,154264.0,20.62,20.66,20.6,20.61,154264.0
2019-09-18 13:30:00,20.61,20.64,20.59,20.62,86640.0,20.61,20.64,20.59,20.62,86640.0
2019-09-18 14:00:00,20.61,20.66,20.5,20.5,174824.0,20.61,20.66,20.5,20.5,174824.0
2019-09-18 14:30:00,20.5,20.55,20.45,20.52,114036.0,20.5,20.55,20.45,20.52,114036.0
2019-09-18 15:00:00,20.51,20.64,20.5,20.62,191852.0,20.51,20.64,20.5,20.62,191852.0
2019-09-18 15:30:00,20.62,20.68,20.61,20.65,535036.0,20.62,20.68,20.61,20.65,535036.0
2019-09-19 09:30:00,20.69,20.79,20.63,20.67,239556.0,20.69,20.79,20.63,20.67,239556.0
2019-09-19 10:00:00,20.68,20.68,20.57,20.63,198016.0,20.68,20.68,20.57,20.63,198016.0
2019-09-19 10:30:00,20.63,20.71,20.63,20.7,224048.0,20.63,20.71,20.63,20.7,224048.0
2019-09-19 11:00:00,20.7,20.72,20.68,20.7,252580.0,20.7,20.72,20.68,20.7,252580.0
2019-09-19 11:30:00,20.69,20.71,20.65,20.67,122196.0,20.69,20.71,20.65,20.67,122196.0
2019-09-19 12:00:00,20.67,20.68,20.58,20.59,119692.0,20.67,20.68,20.58,20.59,119692.0
2019-09-19 12:30:00,20.59,20.61,20.57,20.58,131736.0,20.59,20.61,20.57,20.58,131736.0
2019-09-19 13:00:00,20.58,20.59,20.55,20.56,163940.0,20.58,20.59,20.55,20.56,163940.0
2019-09-19 13:30:00,20.55,20.59,20.54,20.58,114116.0,20.55,20.59,20.54,20.58,114116.0
2019-09-19 14:00:00,20.59,20.61,20.57,20.6,96664.0,20.59,20.61,20.57,20.6,96664.0
2019-09-19 14:30:00,20.61,20.61,20.58,20.59,58428.0,20.61,20.61,20.58,20.59,58428.0
2019-09-19 15:00:00,20.58,20.6,20.54,20.57,294100.0,20.58,20.6,20.54,20.57,294100.0
2019-09-19 15:30:00,20.57,20.58,20.5,20.56,772524.0,20.57,20.58,20.5,20.56,772524.0
2019-09-20 09:30:00,20.53,20.77,20.5,20.71,1522808.0,20.53,20.77,20.5,20.71,1522808.0
2019-09-20 10:00:00,20.72,20.79,20.64,20.73,218752.0,20.72,20.79,20.64,20.73,218752.0
2019-09-20 10:30:00,20.74,20.75,20.67,20.71,145780.0,20.74,20.75,20.67,20.71,145780.0
2019-09-20 11:00:00,20.71,20.77,20.69,20.75,144708.0,20.71,20.77,20.69,20.75,144708.0
2019-09-20 11:30:00,20.76,20.83,20.7,20.81,264340.0,20.76,20.83,20.7,20.81,264340.0
2019-09-20 12:00:00,20.81,20.82,20.73,20.75,308788.0,20.81,20.82,20.73,20.75,308788.0
2019-09-20 12:30:00,20.75,20.75,20.7,20.74,97880.0,20.75,20.75,20.7,20.74,97880.0
2019-09-20 13:00:00,20.75,20.75,20.56,20.65,104532.0,20.75,20.75,20.56,20.65,104532.0
2019-09-20 13:30:00,20.65,20.67,20.6,20.63,244852.0,20.65,20.67,20.6,20.63,244852.0
2019-09-20 14:00:00,20.64,20.71,20.63,20.69,123896.0,20.64,20.71,20.63,20.69,123896.0
2019-09-20 14:30:00,20.69,20.74,20.68,20.7,81640.0,20.69,20.74,20.68,20.7,81640.0
2019-09-20 15:00:00,20.7,20.71,20.67,20.67,240860.0,20.7,20.71,20.67,20.67,240860.0
2019-09-20 15:30:00,20.67,20.69,20.63,20.64,595724.0,20.67,20.69,20.63,20.64,595724.0
2019-09-23 09:30:00,20.65,20.82,20.65,20.77,438828.0,20.65,20.82,20.65,20.77,438828.0
2019-09-23 10:00:00,20.78,20.8,20.71,20.74,134208.0,20.78,20.8,20.71,20.74,134208.0
2019-09-23 10:30:00,20.74,20.75,20.67,20.71,165816.0,20.74,20.75,20.67,20.71,165816.0
2019-09-23 11:00:00,20.72,20.72,20.64,20.68,427980.0,20.72,20.72,20.64,20.68,427980.0
2019-09-23 11:30:00,20.69,20.71,20.63,20.64,182920.0,20.69,20.71,20.63,20.64,182920.0
2019-09-23 12:00:00,20.64,20.64,20.57,20.59,343688.0,20.64,20.64,20.57,20.59,343688.0
2019-09-23 12:30:00,20.59,20.62,20.53,20.54,683436.0,20.59,20.62,20.53,20.54,683436.0
2019-09-23 13:00:00,20.54,20.54,20.38,20.47,872428.0,20.54,20.54,20.38,20.47,872428.0
2019-09-23 13:30:00,20.48,20.55,20.46,20.54,450288.0,20.48,20.55,20.46,20.54,450288.0
2019-09-23 14:00:00,20.54,20.54,20.49,20.5,234712.0,20.54,20.54,20.49,20.5,234712.0
2019-09-23 14:30:00,20.5,20.53,20.48,20.51,249868.0,20.5,20.53,20.48,20.51,249868.0
2019-09-23 15:00:00,20.51,20.53,20.49,20.51,251832.0,20.51,20.53,20.49,20.51,251832.0
2019-09-23 15:30:00,20.51,20.52,20.45,20.45,671964.0,20.51,20.52,20.45,20.45,671964.0
2019-09-24 09:30:00,20.55,20.56,20.46,20.51,688468.0,20.55,20.56,20.46,20.51,688468.0
2019-09-24 10:00:00,20.51,20.54,20.43,20.5,732188.0,20.51,20.54,20.43,20.5,732188.0
2019-09-24 10:30:00,20.49,20.53,20.47,20.49,694216.0,20.49,20.53,20.47,20.49,694216.0
2019-09-24 11:00:00,20.48,20.57,20.48,20.55,1883856.0,20.48,20.57,20.48,20.55,1883856.0
2019-09-24 11:30:00,20.55,20.58,20.46,20.53,252448.0,20.55,20.58,20.46,20.53,252448.0
2019-09-24 12:00:00,20.53,20.59,20.45,20.47,164016.0,20.53,20.59,20.45,20.47,164016.0
2019-09-24 12:30:00,20.46,20.47,20.37,20.4,364796.0,20.46,20.47,20.37,20.4,364796.0
2019-09-24 13:00:00,20.4,20.46,20.39,20.41,153904.0,20.4,20.46,20.39,20.41,153904.0
2019-09-24 13:30:00,20.41,20.46,20.41,20.43,105568.0,20.41,20.46,20.41,20.43,105568.0
2019-09-24 14:00:00,20.43,20.54,20.39,20.5,214556.0,20.43,20.54,20.39,20.5,214556.0
2019-09-24 14:30:00,20.5,20.51,20.44,20.48,212308.0,20.5,20.51,20.44,20.48,212308.0
2019-09-24 15:00:00,20.48,20.49,20.42,20.43,194304.0,20.48,20.49,20.42,20.43,194304.0
2019-09-24 15:30:00,20.43,20.44,20.4,20.43,731536.0,20.43,20.44,20.4,20.43,731536.0
2019-09-25 09:30:00,20.4,20.5,20.35,20.4,119140.0,20.4,20.5,20.35,20.4,119140.0
2019-09-25 10:00:00,20.4,20.4,20.21,20.26,460200.0,20.4,20.4,20.21,20.26,460200.0
2019-09-25 10:30:00,20.27,20.32,20.25,20.26,122632.0,20.27,20.32,20.25,20.26,122632.0
2019-09-25 11:00:00,20.26,20.29,20.21,20.22,123436.0,20.26,20.29,20.21,20.22,123436.0
2019-09-25 11:30:00,20.22,20.22,20.16,20.19,138816.0,20.22,20.22,20.16,20.19,138816.0
2019-09-25 12:00:00,20.2,20.24,20.13,20.18,125660.0,20.2,20.24,20.13,20.18,125660.0
2019-09-25 12:30:00,20.18,20.19,20.12,20.14,168588.0,20.18,20.19,20.12,20.14,168588.0
2019-09-25 13:00:00,20.14,20.2,20.14,20.18,95824.0,20.14,20.2,20.14,20.18,95824.0
2019-09-25 13:30:00,20.18,20.21,20.16,20.2,156488.0,20.18,20.21,20.16,20.2,156488.0
2019-09-25 14:00:00,20.2,20.24,20.2,20.24,248404.0,20.2,20.24,20.2,20.24,248404.0
2019-09-25 14:30:00,20.24,20.27,20.22,20.25,203720.0,20.24,20.27,20.22,20.25,203720.0
2019-09-25 15:00:00,20.25,20.29,20.24,20.27,379012.0,20.25,20.29,20.24,20.27,379012.0
2019-09-25 15:30:00,20.26,20.29,20.25,20.26,474500.0,20.26,20.29,20.25,20.26,474500.0
2019-09-26 09:30:00,20.29,20.35,20.2,20.26,214008.0,20.29,20.35,20.2,20.26,214008.0
2019-09-26 10:00:00,20.25,20.27,20.05,20.15,622648.0,20.25,20.27,20.05,20.15,622648.0
2019-09-26 10:30:00,20.15,20.21,20.13,20.18,242872.0,20.15,20.21,20.13,20.18,242872.0
2019-09-26 11:00:00,20.17,20.2,20.08,20.2,128836.0,20.17,20.2,20.08,20.2,128836.0
2019-09-26 11:30:00,20.19,20.24,20.18,20.21,81460.0,20.19,20.24,20.18,20.21,81460.0
2019-09-26 12:00:00,20.21,20.3,20.2,20.3,116544.0,20.21,20.3,20.2,20.3,116544.0
2019-09-26 12:30:00,20.29,20.29,20.24,20.27,153912.0,20.29,20.29,20.24,20.27,153912.0
2019-09-26 13:00:00,20.27,20.27,20.24,20.25,62360.0,20.27,20.27,20.24,20.25,62360.0
2019-09-26 13:30:00,20.25,20.28,20.24,20.28,91800.0,20.25,20.28,20.24,20.28,91800.0
2019-09-26 14:00:00,20.29,20.33,20.26,20.28,181500.0,20.29,20.33,20.26,20.28,181500.0
2019-09-26 14:30:00,20.29,20.31,20.25,20.25,187180.0,20.29,20.31,20.25,20.25,187180.0
2019-09-26 15:00:00,20.25,20.28,20.24,20.27,171840.0,20.25,20.28,20.24,20.27,171840.0
2019-09-26 15:30:00,20.27,20.29,20.21,20.24,405208.0,20.27,20.29,20.21,20.24,405208.0
2019-09-27 09:30:00,20.24,20.26,20.07,20.09,125568.0,20.24,20.26,20.07,20.09,125568.0
2019-09-27 10:00:00,20.09,20.18,20.07,20.17,95232.0,20.09,20.18,20.07,20.17,95232.0
2019-09-27 10:30:00,20.18,20.27,20.18,20.26,223428.0,20.18,20.27,20.18,20.26,223428.0
2019-09-27 11:00:00,20.26,20.26,20.2,20.21,87660.0,20.26,20.26,20.2,20.21,87660.0
2019-09-27 11:30:00,20.21,20.22,20.08,20.18,86660.0,20.21,20.22,20.08,20.18,86660.0
2019-09-27 12:00:00,20.17,20.2,20.12,20.13,69124.0,20.17,20.2,20.12,20.13,69124.0
2019-09-27 12:30:00,20.12,20.12,19.93,19.94,247960.0,20.12,20.12,19.93,19.94,247960.0
2019-09-27 13:00:00,19.93,20.01,19.91,19.95,260624.0,19.93,20.01,19.91,19.95,260624.0
2019-09-27 13:30:00,19.95,19.97,19.9,19.96,137096.0,19.95,19.97,19.9,19.96,137096.0
2019-09-27 14:00:00,19.96,19.97,19.9,19.92,94360.0,19.96,19.97,19.9,19.92,94360.0
2019-09-27 14:30:00,19.93,19.93,19.83,19.85,175660.0,19.93,19.93,19.83,19.85,175660.0
2019-09-27 15:00:00,19.85,19.88,19.85,19.85,176488.0,19.85,19.88,19.85,19.85,176488.0
2019-09-27 15:30:00,19.84,19.93,19.84,19.93,672896.0,19.84,19.93,19.84,19.93,672896.0
2019-09-30 09:30:00,19.93,20.05,19.93,19.96,259696.0,19.93,20.05,19.93,19.96,259696.0
2019-09-30 10:00:00,19.97,20.0,19.95,19.98,347684.0,19.97,20.0,19.95,19.98,347684.0
2019-09-30 10:30:00,19.98,19.98,19.9,19.94,169440.0,19.98,19.98,19.9,19.94,169440.0
2019-09-30 11:00:00,19.94,19.98,19.91,19.97,129456.0,19.94,19.98,19.91,19.97,129456.0
2019-09-30 11:30:00,19.97,19.99,19.96,19.98,193032.0,19.97,19.99,19.96,19.98,193032.0
2019-09-30 12:00:00,19.98,20.0,19.96,20.0,156180.0,19.98,20.0,19.96,20.0,156180.0
2019-09-30 12:30:00,20.0,20.02,19.99,20.0,154372.0,20.0,20.02,19.99,20.0,154372.0
2019-09-30 13:00:00,20.0,20.03,19.99,20.0,108720.0,20.0,20.03,19.99,20.0,108720.0
2019-09-30 13:30:00,20.0,20.06,19.99,20.04,89088.0,20.0,20.06,19.99,20.04,89088.0
2019-09-30 14:00:00,20.05,20.09,20.03,20.09,154812.0,20.05,20.09,20.03,20.09,154812.0
2019-09-30 14:30:00,20.09,20.11,20.06,20.1,93480.0,20.09,20.11,20.06,20.1,93480.0
2019-09-30 15:00:00,20.1,20.11,20.08,20.1,154536.0,20.1,20.11,20.08,20.1,154536.0
2019-09-30 15:30:00,20.1,20.12,20.05,20.08,508276.0,20.1,20.12,20.05,20.08,508276.0
2019-10-01 09:30:00,20.09,20.25,20.01,20.22,445964.0,20.09,20.25,20.01,20.22,445964.0
2019-10-01 10:00:00,20.22,20.22,20.04,20.12,387744.0,20.22,20.22,20.04,20.12,387744.0
2019-10-01 10:30:00,20.11,20.22,20.11,20.18,540024.0,20.11,20.22,20.11,20.18,540024.0
2019-10-01 11:00:00,20.18,20.22,20.15,20.18,248576.0,20.18,20.22,20.15,20.18,248576.0
2019-10-01 11:30:00,20.18,20.2,20.12,20.13,100088.0,20.18,20.2,20.12,20.13,100088.0
2019-10-01 12:00:00,20.13,20.19,20.1,20.17,427216.0,20.13,20.19,20.1,20.17,427216.0
2019-10-01 12:30:00,20.18,20.27,20.17,20.22,217620.0,20.18,20.27,20.17,20.22,217620.0
2019-10-01 13:00:00,20.23,20.23,20.16,20.16,125344.0,20.23,20.23,20.16,20.16,125344.0
2019-10-01 13:30:00,20.15,20.16,20.09,20.1,246884.0,20.15,20.16,20.09,20.1,246884.0
2019-10-01 14:00:00,20.09,20.13,20.0,20.04,1309048.0,20.09,20.13,20.0,20.04,1309048.0
2019-10-01 14:30:00,20.05,20.06,20.0,20.0,852504.0,20.05,20.06,20.0,20.0,852504.0
2019-10-01 15:00:00,20.01,20.02,19.94,19.95,192088.0,20.01,20.02,19.94,19.95,192088.0
2019-10-01 15:30:00,19.95,19.95,19.88,19.88,1116984.0,19.95,19.95,19.88,19.88,1116984.0
2019-10-02 09:30:00,19.84,19.84,19.52,19.58,568244.0,19.84,19.84,19.52,19.58,568244.0
2019-10-02 10:00:00,19.57,19.57,19.46,19.48,1182348.0,19.57,19.57,19.46,19.48,1182348.0
2019-10-02 10:30:00,19.47,19.48,19.3,19.43,393440.0,19.47,19.48,19.3,19.43,393440.0
2019-10-02 11:00:00,19.42,19.47,19.39,19.39,373676.0,19.42,19.47,19.39,19.39,373676.0
2019-10-02 11:30:00,19.4,19.43,19.35,19.38,285436.0,19.4,19.43,19.35,19.38,285436.0
2019-10-02 12:00:00,19.37,19.38,19.28,19.3,219564.0,19.37,19.38,19.28,19.3,219564.0
2019-10-02 12:30:00,19.3,19.31,19.21,19.27,197280.0,19.3,19.31,19.21,19.27,197280.0
2019-10-02 13:00:00,19.27,19.36,19.25,19.35,234972.0,19.27,19.36,19.25,19.35,234972.0
2019-10-02 13:30:00,19.35,19.36,19.3,19.34,125044.0,19.35,19.36,19.3,19.34,125044.0
2019-10-02 14:00:00,19.34,19.43,19.33,19.41,194068.0,19.34,19.43,19.33,19.41,194068.0
2019-10-02 14:30:00,19.41,19.44,19.39,19.43,387912.0,19.41,19.44,19.39,19.43,387912.0
2019-10-02 15:00:00,19.43,19.45,19.37,19.4,452928.0,19.43,19.45,19.37,19.4,452928.0
2019-10-02 15:30:00,19.39,19.42,19.33,19.35,907884.0,19.39,19.42,19.33,19.35,907884.0
2019-10-03 09:30:00,19.29,19.64,19.28,19.37,230088.0,19.29,19.64,19.28,19.37,230088.0
2019-10-03 10:00:00,19.36,19.37,19.09,19.11,1334160.0,19.36,19.37,19.09,19.11,1334160.0
2019-10-03 10:30:00,19.1,19.17,19.09,19.13,2064040.0,19.1,19.17,19.09,19.13,2064040.0
2019-10-03 11:00:00,19.13,19.41,19.11,19.41,5588444.0,19.13,19.41,19.11,19.41,5588444.0
2019-10-03 11:30:00,19.41,19.47,19.33,19.42,932708.0,19.41,19.47,19.33,19.42,932708.0
2019-10-03 12:00:00,19.42,19.43,19.27,19.34,331892.0,19.42,19.43,19.27,19.34,331892.0
2019-10-03 12:30:00,19.34,19.36,19.31,19.35,135492.0,19.34,19.36,19.31,19.35,135492.0
2019-10-03 13:00:00,19.35,19.41,19.34,19.41,171200.0,19.35,19.41,19.34,19.41,171200.0
2019-10-03 13:30:00,19.42,19.66,19.42,19.56,895732.0,19.42,19.66,19.42,19.56,895732.0
2019-10-03 14:00:00,19.56,19.72,19.52,19.71,536556.0,19.56,19.72,19.52,19.71,536556.0
2019-10-03 14:30:00,19.71,19.78,19.69,19.75,308324.0,19.71,19.78,19.69,19.75,308324.0
2019-10-03 15:00:00,19.75,19.79,19.74,19.76,419920.0,19.75,19.79,19.74,19.76,419920.0
2019-10-03 15:30:00,19.75,19.82,19.75,19.81,920544.0,19.75,19.82,19.75,19.81,920544.0
2019-10-04 09:30:00,19.94,20.19,19.93,20.11,545528.0,19.94,20.19,19.93,20.11,545528.0
2019-10-04 10:00:00,20.11,20.17,20.07,20.1,183368.0,20.11,20.17,20.07,20.1,183368.0
2019-10-04 10:30:00,20.09,20.1,19.94,19.94,198544.0,20.09,20.1,19.94,19.94,198544.0
2019-10-04 11:00:00,19.94,19.98,19.87,19.89,546704.0,19.94,19.98,19.87,19.89,546704.0
2019-10-04 11:30:00,19.89,19.92,19.88,19.91,191444.0,19.89,19.92,19.88,19.91,191444.0
2019-10-04 12:00:00,19.91,20.0,19.9,20.0,302840.0,19.91,20.0,19.9,20.0,302840.0
2019-10-04 12:30:00,20.0,20.05,19.98,20.0,255688.0,20.0,20.05,19.98,20.0,255688.0
2019-10-04 13:00:00,20.0,20.01,19.97,20.0,107436.0,20.0,20.01,19.97,20.0,107436.0
2019-10-04 13:30:00,20.0,20.03,19.99,20.0,168004.0,20.0,20.03,19.99,20.0,168004.0
2019-10-04 14:00:00,20.0,20.0,19.98,19.99,202984.0,20.0,20.0,19.98,19.99,202984.0
2019-10-04 14:30:00,19.99,20.01,19.99,19.99,344888.0,19.99,20.01,19.99,19.99,344888.0
2019-10-04 15:00:00,20.0,20.04,19.99,20.0,278696.0,20.0,20.04,19.99,20.0,278696.0
2019-10-04 15:30:00,20.01,20.02,19.98,20.0,809836.0,20.01,20.02,19.98,20.0,809836.0
2019-10-07 09:30:00,19.89,19.98,19.86,19.86,164688.0,19.89,19.98,19.86,19.86,164688.0
2019-10-07 10:00:00,19.86,19.96,19.86,19.94,174908.0,19.86,19.96,19.86,19.94,174908.0
2019-10-07 10:30:00,19.93,19.98,19.9,19.97,215752.0,19.93,19.98,19.9,19.97,215752.0
2019-10-07 11:00:00,19.96,19.97,19.91,19.93,74868.0,19.96,19.97,19.91,19.93,74868.0
2019-10-07 11:30:00,19.93,19.97,19.93,19.97,57880.0,19.93,19.97,19.93,19.97,57880.0
2019-10-07 12:00:00,19.97,19.98,19.95,19.96,97428.0,19.97,19.98,19.95,19.96,97428.0
2019-10-07 12:30:00,19.96,20.01,19.95,20.0,139224.0,19.96,20.01,19.95,20.0,139224.0
2019-10-07 13:00:00,19.99,20.02,19.97,20.01,88772.0,19.99,20.02,19.97,20.01,88772.0
2019-10-07 13:30:00,20.01,20.06,19.99,20.04,263144.0,20.01,20.06,19.99,20.04,263144.0
2019-10-07 14:00:00,20.05,20.05,19.97,20.0,98448.0,20.05,20.05,19.97,20.0,98448.0
2019-10-07 14:30:00,20.0,20.0,19.91,19.94,132340.0,20.0,20.0,19.91,19.94,132340.0
2019-10-07 15:00:00,19.94,19.98,19.93,19.97,98288.0,19.94,19.98,19.93,19.97,98288.0
2019-10-07 15:30:00,19.96,19.98,19.9,19.94,324156.0,19.96,19.98,19.9,19.94,324156.0
2019-10-08 09:30:00,19.84,19.87,19.73,19.86,193932.0,19.84,19.87,19.73,19.86,193932.0
2019-10-08 10:00:00,19.86,19.93,19.77,19.93,201356.0,19.86,19.93,19.77,19.93,201356.0
2019-10-08 10:30:00,19.94,20.04,19.91,20.02,362572.0,19.94,20.04,19.91,20.02,362572.0
2019-10-08 11:00:00,20.03,20.05,19.98,19.98,179736.0,20.03,20.05,19.98,19.98,179736.0
2019-10-08 11:30:00,19.98,19.98,19.93,19.97,228760.0,19.98,19.98,19.93,19.97,228760.0
2019-10-08 12:00:00,19.97,20.09,19.97,20.08,141448.0,19.97,20.09,19.97,20.08,141448.0
2019-10-08 12:30:00,20.08,20.16,20.06,20.1,196156.0,20.08,20.16,20.06,20.1,196156.0
2019-10-08 13:00:00,20.1,20.18,20.08,20.17,137140.0,20.1,20.18,20.08,20.17,137140.0
2019-10-08 13:30:00,20.17,20.17,20.11,20.13,123104.0,20.17,20.17,20.11,20.13,123104.0
2019-10-08 14:00:00,20.12,20.14,20.09,20.14,144028.0,20.12,20.14,20.09,20.14,144028.0
2019-10-08 14:30:00,20.14,20.21,20.08,20.12,288888.0,20.14,20.21,20.08,20.12,288888.0
2019-10-08 15:00:00,20.14,20.16,20.08,20.14,193424.0,20.14,20.16,20.08,20.14,193424.0
2019-10-08 15:30:00,20.13,20.16,20.03,20.04,552476.0,20.13,20.16,20.03,20.04,552476.0
2019-10-09 09:30:00,20.18,20.19,19.75,19.75,321476.0,20.18,20.19,19.75,19.75,321476.0
2019-10-09 10:00:00,19.74,19.8,19.6,19.68,623544.0,19.74,19.8,19.6,19.68,623544.0
2019-10-09 10:30:00,19.69,19.7,19.63,19.64,303176.0,19.69,19.7,19.63,19.64,303176.0
2019-10-09 11:00:00,19.63,19.65,19.53,19.54,364828.0,19.63,19.65,19.53,19.54,364828.0
2019-10-09 11:30:00,19.55,19.69,19.52,19.68,259092.0,19.55,19.69,19.52,19.68,259092.0
2019-10-09 12:00:00,19.69,19.88,19.69,19.85,1479428.0,19.69,19.88,19.69,19.85,1479428.0
2019-10-09 12:30:00,19.85,19.91,19.83,19.91,215804.0,19.85,19.91,19.83,19.91,215804.0
2019-10-09 13:00:00,19.92,19.95,19.86,19.95,145004.0,19.92,19.95,19.86,19.95,145004.0
2019-10-09 13:30:00,19.95,20.03,19.93,20.02,194288.0,19.95,20.03,19.93,20.02,194288.0
2019-10-09 14:00:00,20.01,20.1,19.98,20.1,272408.0,20.01,20.1,19.98,20.1,272408.0
2019-10-09 14:30:00,20.1,20.15,20.06,20.13,249920.0,20.1,20.15,20.06,20.13,249920.0
2019-10-09 15:00:00,20.13,20.15,20.09,20.11,185088.0,20.13,20.15,20.09,20.11,185088.0
2019-10-09 15:30:00,20.12,20.16,20.07,20.12,504400.0,20.12,20.16,20.07,20.12,504400.0
2019-10-10 09:30:00,20.16,20.3,20.1,20.28,130080.0,20.16,20.3,20.1,20.28,130080.0
2019-10-10 10:00:00,20.29,20.33,20.21,20.31,166652.0,20.29,20.33,20.21,20.31,166652.0
2019-10-10 10:30:00,20.32,20.37,20.3,20.32,336600.0,20.32,20.37,20.3,20.32,336600.0
2019-10-10 11:00:00,20.33,20.4,20.29,20.4,546188.0,20.33,20.4,20.29,20.4,546188.0
2019-10-10 11:30:00,20.4,20.43,20.38,20.41,258408.0,20.4,20.43,20.38,20.41,258408.0
2019-10-10 12:00:00,20.4,20.42,20.32,20.32,128732.0,20.4,20.42,20.32,20.32,128732.0
2019-10-10 12:30:00,20.32,20.32,20.24,20.26,76012.0,20.32,20.32,20.24,20.26,76012.0
2019-10-10 13:00:00,20.26,20.27,20.19,20.24,140440.0,20.26,20.27,20.19,20.24,140440.0
2019-10-10 13:30:00,20.23,20.31,20.21,20.28,57756.0,20.23,20.31,20.21,20.28,57756.0
2019-10-10 14:00:00,20.28,20.3,20.21,20.28,95772.0,20.28,20.3,20.21,20.28,95772.0
2019-10-10 14:30:00,20.27,20.3,20.25,20.28,79328.0,20.27,20.3,20.25,20.28,79328.0
2019-10-10 15:00:00,20.27,20.29,20.24,20.28,117168.0,20.27,20.29,20.24,20.28,117168.0
2019-10-10 15:30:00,20.28,20.32,20.26,20.26,365596.0,20.28,20.32,20.26,20.26,365596.0
2019-10-11 09:30:00,20.46,20.64,20.46,20.62,176456.0,20.46,20.64,20.46,20.62,176456.0
2019-10-11 10:00:00,20.64,20.7,20.63,20.65,246508.0,20.64,20.7,20.63,20.65,246508.0
2019-10-11 10:30:00,20.65,20.67,20.59,20.59,140056.0,20.65,20.67,20.59,20.59,140056.0
2019-10-11 11:00:00,20.6,20.62,20.58,20.61,112556.0,20.6,20.62,20.58,20.61,112556.0
2019-10-11 11:30:00,20.62,20.7,20.56,20.57,198060.0,20.62,20.7,20.56,20.57,198060.0
2019-10-11 12:00:00,20.57,20.58,20.51,20.56,172076.0,20.57,20.58,20.51,20.56,172076.0
2019-10-11 12:30:00,20.56,20.56,20.45,20.55,141552.0,20.56,20.56,20.45,20.55,141552.0
2019-10-11 13:00:00,20.54,20.55,20.49,20.5,112372.0,20.54,20.55,20.49,20.5,112372.0
2019-10-11 13:30:00,20.49,20.51,20.48,20.48,62332.0,20.49,20.51,20.48,20.48,62332.0
2019-10-11 14:00:00,20.48,20.53,20.47,20.52,123904.0,20.48,20.53,20.47,20.52,123904.0
2019-10-11 14:30:00,20.52,20.52,20.47,20.5,157484.0,20.52,20.52,20.47,20.5,157484.0
2019-10-11 15:00:00,20.49,20.5,20.46,20.49,107872.0,20.49,20.5,20.46,20.49,107872.0
2019-10-11 15:30:00,20.5,20.51,20.34,20.35,465016.0,20.5,20.51,20.34,20.35,465016.0
2019-10-14 09:30:00,20.35,20.43,20.33,20.39,82528.0,20.35,20.43,20.33,20.39,82528.0
2019-10-14 10:00:00,20.38,20.47,20.38,20.42,85716.0,20.38,20.47,20.38,20.42,85716.0
2019-10-14 10:30:00,20.43,20.52,20.43,20.5,88096.0,20.43,20.52,20.43,20.5,88096.0
2019-10-14 11:00:00,20.52,20.52,20.4,20.41,77772.0,20.52,20.52,20.4,20.41,77772.0
2019-10-14 11:30:00,20.4,20.43,20.37,20.41,92312.0,20.4,20.43,20.37,20.41,92312.0
2019-10-14 12:00:00,20.42,20.42,20.34,20.34,213960.0,20.42,20.42,20.34,20.34,213960.0
2019-10-14 12:30:00,20.35,20.41,20.35,20.4,179580.0,20.35,20.41,20.35,20.4,179580.0
2019-10-14 13:00:00,20.42,20.48,20.41,20.45,260404.0,20.42,20.48,20.41,20.45,260404.0
2019-10-14 13:30:00,20.44,20.44,20.4,20.41,126612.0,20.44,20.44,20.4,20.41,126612.0
2019-10-14 14:00:00,20.42,20.45,20.4,20.43,145844.0,20.42,20.45,20.4,20.43,145844.0
2019-10-14 14:30:00,20.43,20.45,20.42,20.44,91904.0,20.43,20.45,20.42,20.44,91904.0
2019-10-14 15:00:00,20.44,20.45,20.42,20.43,112424.0,20.44,20.45,20.42,20.43,112424.0
2019-10-14 15:30:00,20.43,20.43,20.4,20.42,240064.0,20.43,20.43,20.4,20.42,240064.0
2019-10-15 09:30:00,20.49,20.62,20.45,20.49,134764.0,20.49,20.62,20.45,20.49,134764.0
2019-10-15 10:00:00,20.48,20.51,20.47,20.48,82312.0,20.48,20.51,20.47,20.48,82312.0
2019-10-15 10:30:00,20.48,20.49,20.43,20.46,102148.0,20.48,20.49,20.43,20.46,102148.0
2019-10-15 11:00:00,20.46,20.48,20.41,20.43,162644.0,20.46,20.48,20.41,20.43,162644.0
2019-10-15 11:30:00,20.44,20.46,20.42,20.45,81512.0,20.44,20.46,20.42,20.45,81512.0
2019-10-15 12:00:00,20.45,20.48,20.41,20.42,206744.0,20.45,20.48,20.41,20.42,206744.0
2019-10-15 12:30:00,20.42,20.43,20.39,20.42,128848.0,20.42,20.43,20.39,20.42,128848.0
2019-10-15 13:00:00,20.42,20.46,20.42,20.44,417736.0,20.42,20.46,20.42,20.44,417736.0
2019-10-15 13:30:00,20.44,20.48,20.43,20.47,158476.0,20.44,20.48,20.43,20.47,158476.0
2019-10-15 14:00:00,20.47,20.48,20.45,20.45,104892.0,20.47,20.48,20.45,20.45,104892.0
2019-10-15 14:30:00,20.46,20.46,20.4,20.41,95436.0,20.46,20.46,20.4,20.41,95436.0
2019-10-15 15:00:00,20.41,20.42,20.38,20.41,141340.0,20.41,20.42,20.38,20.41,141340.0
2019-10-15 15:30:00,20.41,20.46,20.4,20.43,665800.0,20.41,20.46,20.4,20.43,665800.0
2019-10-16 09:30:00,20.43,20.43,20.18,20.18,238432.0,20.43,20.43,20.18,20.18,238432.0
2019-10-16 10:00:00,20.19,20.22,20.17,20.22,168068.0,20.19,20.22,20.17,20.22,168068.0
2019-10-16 10:30:00,20.22,20.3,20.21,20.3,185988.0,20.22,20.3,20.21,20.3,185988.0
2019-10-16 11:00:00,20.3,20.36,20.29,20.3,275912.0,20.3,20.36,20.29,20.3,275912.0
2019-10-16 11:30:00,20.31,20.35,20.28,20.34,106460.0,20.31,20.35,20.28,20.34,106460.0
2019-10-16 12:00:00,20.34,20.35,20.31,20.31,104148.0,20.34,20.35,20.31,20.31,104148.0
2019-10-16 12:30:00,20.32,20.36,20.3,20.34,316172.0,20.32,20.36,20.3,20.34,316172.0
2019-10-16 13:00:00,20.35,20.36,20.3,20.31,102224.0,20.35,20.36,20.3,20.31,102224.0
2019-10-16 13:30:00,20.31,20.33,20.3,20.32,90188.0,20.31,20.33,20.3,20.32,90188.0
2019-10-16 14:00:00,20.32,20.35,20.31,20.31,187616.0,20.32,20.35,20.31,20.31,187616.0
2019-10-16 14:30:00,20.31,20.39,20.31,20.33,411112.0,20.31,20.39,20.31,20.33,411112.0
2019-10-16 15:00:00,20.34,20.34,20.31,20.32,103644.0,20.34,20.34,20.31,20.32,103644.0
2019-10-16 15:30:00,20.32,20.35,20.31,20.34,378296.0,20.32,20.35,20.31,20.34,378296.0
2019-10-17 09:30:00,20.48,20.51,20.41,20.46,177316.0,20.48,20.51,20.41,20.46,177316.0
2019-10-17 10:00:00,20.46,20.46,20.38,20.39,262508.0,20.46,20.46,20.38,20.39,262508.0
2019-10-17 10:30:00,20.39,20.39,20.28,20.33,120024.0,20.39,20.39,20.28,20.33,120024.0
2019-10-17 11:00:00,20.33,20.39,20.3,20.38,193508.0,20.33,20.39,20.3,20.38,193508.0
2019-10-17 11:30:00,20.38,20.38,20.32,20.34,125056.0,20.38,20.38,20.32,20.34,125056.0
2019-10-17 12:00:00,20.34,20.35,20.31,20.32,338800.0,20.34,20.35,20.31,20.32,338800.0
2019-10-17 12:30:00,20.32,20.35,20.32,20.33,226400.0,20.32,20.35,20.32,20.33,226400.0
2019-10-17 13:00:00,20.33,20.35,20.32,20.34,114212.0,20.33,20.35,20.32,20.34,114212.0
2019-10-17 13:30:00,20.34,20.39,20.32,20.32,316992.0,20.34,20.39,20.32,20.32,316992.0
2019-10-17 14:00:00,20.32,20.32,20.27,20.28,142756.0,20.32,20.32,20.27,20.28,142756.0
2019-10-17 14:30:00,20.28,20.31,20.26,20.27,141704.0,20.28,20.31,20.26,20.27,141704.0
2019-10-17 15:00:00,20.27,20.27,20.24,20.25,167936.0,20.27,20.27,20.24,20.25,167936.0
2019-10-17 15:30:00,20.25,20.27,20.23,20.25,633224.0,20.25,20.27,20.23,20.25,633224.0
2019-10-18 09:30:00,20.38,20.61,20.25,20.53,684776.0,20.38,20.61,20.25,20.53,684776.0
2019-10-18 10:00:00,20.55,20.59,20.49,20.57,278856.0,20.55,20.59,20.49,20.57,278856.0
2019-10-18 10:30:00,20.56,20.57,20.48,20.52,95916.0,20.56,20.57,20.48,20.52,95916.0
2019-10-18 11:00:00,20.53,20.54,20.48,20.49,318484.0,20.53,20.54,20.48,20.49,318484.0
2019-10-18 11:30:00,20.49,20.5,20.45,20.48,542096.0,20.49,20.5,20.45,20.48,542096.0
2019-10-18 12:00:00,20.48,20.48,20.43,20.46,326716.0,20.48,20.48,20.43,20.46,326716.0
2019-10-18 12:30:00,20.46,20.49,20.45,20.45,219180.0,20.46,20.49,20.45,20.45,219180.0
2019-10-18 13:00:00,20.46,20.52,20.46,20.49,242156.0,20.46,20.52,20.46,20.49,242156.0
2019-10-18 13:30:00,20.49,20.54,20.47,20.52,1070428.0,20.49,20.54,20.47,20.52,1070428.0
2019-10-18 14:00:00,20.52,20.56,20.51,20.53,510552.0,20.52,20.56,20.51,20.53,510552.0
2019-10-18 14:30:00,20.54,20.58,20.5,20.52,661928.0,20.54,20.58,20.5,20.52,661928.0
2019-10-18 15:00:00,20.52,20.6,20.5,20.57,733660.0,20.52,20.6,20.5,20.57,733660.0
2019-10-18 15:30:00,20.57,20.6,20.56,20.58,1134612.0,20.57,20.6,20.56,20.58,1134612.0
2019-10-21 09:30:00,20.63,20.81,20.63,20.71,541452.0,20.63,20.81,20.63,20.71,541452.0
2019-10-21 10:00:00,20.71,20.86,20.71,20.84,813996.0,20.71,20.86,20.71,20.84,813996.0
2019-10-21 10:30:00,20.84,20.85,20.81,20.84,6706576.0,20.84,20.85,20.81,20.84,6706576.0
2019-10-21 11:00:00,20.84,21.08,20.84,21.07,677852.0,20.84,21.08,20.84,21.07,677852.0
2019-10-21 11:30:00,21.07,21.08,20.98,21.0,533052.0,21.07,21.08,20.98,21.0,533052.0
2019-10-21 12:00:00,21.0,21.02,20.98,21.01,827212.0,21.0,21.02,20.98,21.01,827212.0
2019-10-21 12:30:00,21.01,21.02,20.91,20.91,361184.0,21.01,21.02,20.91,20.91,361184.0
2019-10-21 13:00:00,20.92,20.96,20.9,20.94,950280.0,20.92,20.96,20.9,20.94,950280.0
2019-10-21 13:30:00,20.94,20.95,20.88,20.89,164740.0,20.94,20.95,20.88,20.89,164740.0
2019-10-21 14:00:00,20.89,20.92,20.89,20.92,222500.0,20.89,20.92,20.89,20.92,222500.0
2019-10-21 14:30:00,20.91,20.93,20.9,20.92,319920.0,20.91,20.93,20.9,20.92,319920.0
2019-10-21 15:00:00,20.92,20.94,20.91,20.93,966472.0,20.92,20.94,20.91,20.93,966472.0
2019-10-21 15:30:00,20.93,20.94,20.86,20.91,1972144.0,20.93,20.94,20.86,20.91,1972144.0
2019-10-22 09:30:00,21.16,21.23,21.0,21.18,600324.0,21.16,21.23,21.0,21.18,600324.0
2019-10-22 10:00:00,21.18,21.21,21.1,21.1,411708.0,21.18,21.21,21.1,21.1,411708.0
2019-10-22 10:30:00,21.1,21.11,21.0,21.06,678872.0,21.1,21.11,21.0,21.06,678872.0
2019-10-22 11:00:00,21.06,21.09,20.95,20.96,410148.0,21.06,21.09,20.95,20.96,410148.0
2019-10-22 11:30:00,20.96,21.0,20.92,20.93,152172.0,20.96,21.0,20.92,20.93,152172.0
2019-10-22 12:00:00,20.92,20.96,20.92,20.94,177412.0,20.92,20.96,20.92,20.94,177412.0
2019-10-22 12:30:00,20.94,21.03,20.93,21.02,198840.0,20.94,21.03,20.93,21.02,198840.0
2019-10-22 13:00:00,21.01,21.01,20.92,20.95,150592.0,21.01,21.01,20.92,20.95,150592.0
2019-10-22 13:30:00,20.95,20.99,20.93,20.95,100820.0,20.95,20.99,20.93,20.95,100820.0
2019-10-22 14:00:00,20.95,20.96,20.9,20.91,278184.0,20.95,20.96,20.9,20.91,278184.0
2019-10-22 14:30:00,20.92,20.92,20.83,20.86,165256.0,20.92,20.92,20.83,20.86,165256.0
2019-10-22 15:00:00,20.86,20.87,20.8,20.81,163688.0,20.86,20.87,20.8,20.81,163688.0
2019-10-22 15:30:00,20.82,20.84,20.77,20.78,461860.0,20.82,20.84,20.77,20.78,461860.0
2019-10-23 09:30:00,20.7,20.74,20.54,20.73,372156.0,20.7,20.74,20.54,20.73,372156.0
2019-10-23 10:00:00,20.73,20.75,20.67,20.68,191684.0,20.73,20.75,20.67,20.68,191684.0
2019-10-23 10:30:00,20.68,20.7,20.67,20.69,151428.0,20.68,20.7,20.67,20.69,151428.0
2019-10-23 11:00:00,20.69,20.8,20.67,20.79,162792.0,20.69,20.8,20.67,20.79,162792.0
2019-10-23 11:30:00,20.79,20.79,20.71,20.75,147772.0,20.79,20.79,20.71,20.75,147772.0
2019-10-23 12:00:00,20.75,20.76,20.71,20.72,72844.0,20.75,20.76,20.71,20.72,72844.0
2019-10-23 12:30:00,20.71,20.73,20.69,20.73,128672.0,20.71,20.73,20.69,20.73,128672.0
2019-10-23 13:00:00,20.72,20.73,20.69,20.69,53036.0,20.72,20.73,20.69,20.69,53036.0
2019-10-23 13:30:00,20.69,20.73,20.68,20.71,111404.0,20.69,20.73,20.68,20.71,111404.0
2019-10-23 14:00:00,20.7,20.74,20.69,20.71,278604.0,20.7,20.74,20.69,20.71,278604.0
2019-10-23 14:30:00,20.71,20.73,20.69,20.72,104632.0,20.71,20.73,20.69,20.72,104632.0
2019-10-23 15:00:00,20.72,20.72,20.68,20.71,156904.0,20.72,20.72,20.68,20.71,156904.0
2019-10-23 15:30:00,20.71,20.77,20.7,20.76,883388.0,20.71,20.77,20.7,20.76,883388.0
2019-10-24 09:30:00,20.87,20.94,20.8,20.84,133788.0,20.87,20.94,20.8,20.84,133788.0
2019-10-24 10:00:00,20.84,20.96,20.83,20.94,193444.0,20.84,20.96,20.83,20.94,193444.0
2019-10-24 10:30:00,20.93,21.0,20.88,20.99,163508.0,20.93,21.0,20.88,20.99,163508.0
2019-10-24 11:00:00,20.99,21.06,20.98,21.04,278356.0,20.99,21.06,20.98,21.04,278356.0
2019-10-24 11:30:00,21.05,21.07,21.02,21.02,182768.0,21.05,21.07,21.02,21.02,182768.0
2019-10-24 12:00:00,21.02,21.04,20.95,20.99,148148.0,21.02,21.04,20.95,20.99,148148.0
2019-10-24 12:30:00,20.99,21.02,20.96,20.98,320872.0,20.99,21.02,20.96,20.98,320872.0
2019-10-24 13:00:00,20.98,20.98,20.94,20.97,94768.0,20.98,20.98,20.94,20.97,94768.0
2019-10-24 13:30:00,20.97,21.02,20.95,21.0,1773540.0,20.97,21.02,20.95,21.0,1773540.0
2019-10-24 14:00:00,21.0,21.09,20.96,21.08,427700.0,21.0,21.09,20.96,21.08,427700.0
2019-10-24 14:30:00,21.08,21.15,21.04,21.14,294416.0,21.08,21.15,21.04,21.14,294416.0
2019-10-24 15:00:00,21.14,21.15,21.07,21.1,211044.0,21.14,21.15,21.07,21.1,211044.0
2019-10-24 15:30:00,21.11,21.18,21.11,21.16,722468.0,21.11,21.18,21.11,21.16,722468.0
2019-10-25 09:30:00,21.18,21.23,21.03,21.15,150696.0,21.18,21.23,21.03,21.15,150696.0
2019-10-25 10:00:00,21.16,21.21,21.13,21.18,188172.0,21.16,21.21,21.13,21.18,188172.0
2019-10-25 10:30:00,21.18,21.24,21.18,21.23,440472.0,21.18,21.24,21.18,21.23,440472.0
2019-10-25 11:00:00,21.23,21.28,21.21,21.24,868640.0,21.23,21.28,21.21,21.24,868640.0
2019-10-25 11:30:00,21.24,21.26,21.18,21.21,122028.0,21.24,21.26,21.18,21.21,122028.0
2019-10-25 12:00:00,21.21,21.21,21.05,21.08,246372.0,21.21,21.21,21.05,21.08,246372.0
2019-10-25 12:30:00,21.08,21.11,21.04,21.08,182648.0,21.08,21.11,21.04,21.08,182648.0
2019-10-25 13:00:00,21.08,21.08,21.0,21.01,254332.0,21.08,21.08,21.0,21.01,254332.0
2019-10-25 13:30:00,21.01,21.11,21.01,21.11,161384.0,21.01,21.11,21.01,21.11,161384.0
2019-10-25 14:00:00,21.1,21.11,21.0,21.03,191872.0,21.1,21.11,21.0,21.03,191872.0
2019-10-25 14:30:00,21.03,21.03,20.97,21.02,113772.0,21.03,21.03,20.97,21.02,113772.0
2019-10-25 15:00:00,21.02,21.02,20.96,20.97,201264.0,21.02,21.02,20.96,20.97,201264.0
2019-10-25 15:30:00,20.97,21.0,20.94,20.99,761692.0,20.97,21.0,20.94,20.99,761692.0
2019-10-28 09:30:00,21.06,21.12,21.02,21.12,127844.0,21.06,21.12,21.02,21.12,127844.0
2019-10-28 10:00:00,21.1,21.16,21.07,21.07,251460.0,21.1,21.16,21.07,21.07,251460.0
2019-10-28 10:30:00,21.07,21.12,21.06,21.08,143296.0,21.07,21.12,21.06,21.08,143296.0
2019-10-28 11:00:00,21.08,21.11,21.05,21.08,106004.0,21.08,21.11,21.05,21.08,106004.0
2019-10-28 11:30:00,21.08,21.11,21.06,21.1,113444.0,21.08,21.11,21.06,21.1,113444.0
2019-10-28 12:00:00,21.09,21.12,21.07,21.08,145184.0,21.09,21.12,21.07,21.08,145184.0
2019-10-28 12:30:00,21.08,21.1,21.07,21.09,99396.0,21.08,21.1,21.07,21.09,99396.0
2019-10-28 13:00:00,21.09,21.12,21.07,21.11,103324.0,21.09,21.12,21.07,21.11,103324.0
2019-10-28 13:30:00,21.11,21.16,21.1,21.14,157828.0,21.11,21.16,21.1,21.14,157828.0
2019-10-28 14:00:00,21.14,21.16,21.13,21.14,103192.0,21.14,21.16,21.13,21.14,103192.0
2019-10-28 14:30:00,21.14,21.15,21.11,21.13,104432.0,21.14,21.15,21.11,21.13,104432.0
2019-10-28 15:00:00,21.13,21.13,21.07,21.08,143956.0,21.13,21.13,21.07,21.08,143956.0
2019-10-28 15:30:00,21.08,21.08,20.98,21.0,421864.0,21.08,21.08,20.98,21.0,421864.0
2019-10-29 09:30:00,20.94,21.1,20.9,21.1,154660.0,20.94,21.1,20.9,21.1,154660.0
2019-10-29 10:00:00,21.1,21.15,21.08,21.12,154252.0,21.1,21.15,21.08,21.12,154252.0
2019-10-29 10:30:00,21.12,21.24,21.11,21.23,130972.0,21.12,21.24,21.11,21.23,130972.0
2019-10-29 11:00:00,21.24,21.31,21.22,21.3,185640.0,21.24,21.31,21.22,21.3,185640.0
2019-10-29 11:30:00,21.3,21.33,21.22,21.24,157472.0,21.3,21.33,21.22,21.24,157472.0
2019-10-29 12:00:00,21.22,21.26,21.19,21.25,116568.0,21.22,21.26,21.19,21.25,116568.0
2019-10-29 12:30:00,21.25,21.25,21.18,21.2,71196.0,21.25,21.25,21.18,21.2,71196.0
2019-10-29 13:00:00,21.2,21.22,21.15,21.19,73756.0,21.2,21.22,21.15,21.19,73756.0
2019-10-29 13:30:00,21.2,21.23,21.19,21.22,81624.0,21.2,21.23,21.19,21.22,81624.0
2019-10-29 14:00:00,21.22,21.22,21.17,21.22,170208.0,21.22,21.22,21.17,21.22,170208.0
2019-10-29 14:30:00,21.22,21.23,21.18,21.18,141900.0,21.22,21.23,21.18,21.18,141900.0
2019-10-29 15:00:00,21.19,21.19,21.14,21.15,162696.0,21.19,21.19,21.14,21.15,162696.0
2019-10-29 15:30:00,21.15,21.18,21.11,21.17,438196.0,21.15,21.18,21.11,21.17,438196.0
2019-10-30 09:30:00,21.17,21.17,21.06,21.1,129372.0,21.17,21.17,21.06,21.1,129372.0
2019-10-30 10:00:00,21.08,21.09,21.0,21.06,101604.0,21.08,21.09,21.0,21.06,101604.0
2019-10-30 10:30:00,21.07,21.12,21.03,21.11,70504.0,21.07,21.12,21.03,21.11,70504.0
2019-10-30 11:00:00,21.12,21.14,21.06,21.09,73208.0,21.12,21.14,21.06,21.09,73208.0
2019-10-30 11:30:00,21.09,21.11,21.08,21.11,61692.0,21.09,21.11,21.08,21.11,61692.0
2019-10-30 12:00:00,21.11,21.14,21.09,21.1,114516.0,21.11,21.14,21.09,21.1,114516.0
2019-10-30 12:30:00,21.1,21.14,21.08,21.08,75076.0,21.1,21.14,21.08,21.08,75076.0
2019-10-30 13:00:00,21.08,21.1,21.02,21.02,158376.0,21.08,21.1,21.02,21.02,158376.0
2019-10-30 13:30:00,21.02,21.09,21.02,21.08,70208.0,21.02,21.09,21.02,21.08,70208.0
2019-10-30 14:00:00,21.04,21.12,21.04,21.07,113448.0,21.04,21.12,21.04,21.07,113448.0
2019-10-30 14:30:00,21.07,21.11,21.03,21.05,167804.0,21.07,21.11,21.03,21.05,167804.0
2019-10-30 15:00:00,21.06,21.08,21.04,21.05,341184.0,21.06,21.08,21.04,21.05,341184.0
2019-10-30 15:30:00,21.05,21.05,20.97,21.0,806104.0,21.05,21.05,20.97,21.0,806104.0
2019-10-31 09:30:00,20.96,21.01,20.91,20.96,137812.0,20.96,21.01,20.91,20.96,137812.0
2019-10-31 10:00:00,20.96,21.1,20.96,21.03,158808.0,20.96,21.1,20.96,21.03,158808.0
2019-10-31 10:30:00,21.03,21.03,20.93,20.95,83036.0,21.03,21.03,20.93,20.95,83036.0
2019-10-31 11:00:00,20.96,21.0,20.94,20.95,157836.0,20.96,21.0,20.94,20.95,157836.0
2019-10-31 11:30:00,20.95,20.96,20.85,20.9,209124.0,20.95,20.96,20.85,20.9,209124.0
2019-10-31 12:00:00,20.91,20.94,20.89,20.92,177788.0,20.91,20.94,20.89,20.92,177788.0
2019-10-31 12:30:00,20.92,20.92,20.82,20.84,127280.0,20.92,20.92,20.82,20.84,127280.0
2019-10-31 13:00:00,20.85,20.85,20.73,20.75,236560.0,20.85,20.85,20.73,20.75,236560.0
2019-10-31 13:30:00,20.75,20.78,20.72,20.75,214560.0,20.75,20.78,20.72,20.75,214560.0
2019-10-31 14:00:00,20.75,20.75,20.68,20.68,217156.0,20.75,20.75,20.68,20.68,217156.0
2019-10-31 14:30:00,20.69,20.71,20.61,20.63,331928.0,20.69,20.71,20.61,20.63,331928.0
2019-10-31 15:00:00,20.63,20.66,20.62,20.63,260812.0,20.63,20.66,20.62,20.63,260812.0
2019-10-31 15:30:00,20.63,20.68,20.62,20.66,968852.0,20.63,20.68,20.62,20.66,968852.0
2019-11-01 09:30:00,20.83,20.98,20.81,20.88,308548.0,20.83,20.98,20.81,20.88,308548.0
2019-11-01 10:00:00,20.87,20.94,20.73,20.76,265268.0,20.87,20.94,20.73,20.76,265268.0
2019-11-01 10:30:00,20.75,20.76,20.65,20.66,140452.0,20.75,20.76,20.65,20.66,140452.0
2019-11-01 11:00:00,20.66,20.68,20.63,20.67,191192.0,20.66,20.68,20.63,20.67,191192.0
2019-11-01 11:30:00,20.66,20.72,20.64,20.7,275708.0,20.66,20.72,20.64,20.7,275708.0
2019-11-01 12:00:00,20.7,20.71,20.61,20.64,253028.0,20.7,20.71,20.61,20.64,253028.0
2019-11-01 12:30:00,20.65,20.69,20.63,20.63,181100.0,20.65,20.69,20.63,20.63,181100.0
2019-11-01 13:00:00,20.63,20.74,20.63,20.74,190060.0,20.63,20.74,20.63,20.74,190060.0
2019-11-01 13:30:00,20.73,20.78,20.73,20.74,318028.0,20.73,20.78,20.73,20.74,318028.0
2019-11-01 14:00:00,20.74,20.83,20.72,20.81,277096.0,20.74,20.83,20.72,20.81,277096.0
2019-11-01 14:30:00,20.82,20.87,20.73,20.74,459208.0,20.82,20.87,20.73,20.74,459208.0
2019-11-01 15:00:00,20.74,20.74,20.61,20.62,585992.0,20.74,20.74,20.61,20.62,585992.0
2019-11-01 15:30:00,20.63,20.74,20.61,20.73,769468.0,20.63,20.74,20.61,20.73,769468.0
2019-11-04 09:30:00,20.86,21.05,20.75,20.76,383452.0,20.86,21.05,20.75,20.76,383452.0
2019-11-04 10:00:00,20.76,20.78,20.69,20.7,262768.0,20.76,20.78,20.69,20.7,262768.0
2019-11-04 10:30:00,20.7,20.77,20.66,20.74,493904.0,20.7,20.77,20.66,20.74,493904.0
2019-11-04 11:00:00,20.72,20.73,20.63,20.63,232064.0,20.72,20.73,20.63,20.63,232064.0
2019-11-04 11:30:00,20.64,20.67,20.57,20.6,277796.0,20.64,20.67,20.57,20.6,277796.0
2019-11-04 12:00:00,20.6,20.62,20.58,20.6,113684.0,20.6,20.62,20.58,20.6,113684.0
2019-11-04 12:30:00,20.6,20.6,20.54,20.56,194108.0,20.6,20.6,20.54,20.56,194108.0
2019-11-04 13:00:00,20.57,20.63,20.55,20.63,256916.0,20.57,20.63,20.55,20.63,256916.0
2019-11-04 13:30:00,20.62,20.65,20.6,20.63,243736.0,20.62,20.65,20.6,20.63,243736.0
2019-11-04 14:00:00,20.63,20.66,20.61,20.64,242908.0,20.63,20.66,20.61,20.64,242908.0
2019-11-04 14:30:00,20.63,20.64,20.55,20.56,260788.0,20.63,20.64,20.55,20.56,260788.0
2019-11-04 15:00:00,20.56,20.57,20.52,20.52,216880.0,20.56,20.57,20.52,20.52,216880.0
2019-11-04 15:30:00,20.52,20.56,20.5,20.53,691756.0,20.52,20.56,20.5,20.53,691756.0
2019-11-05 09:30:00,20.56,20.59,20.39,20.52,200748.0,20.56,20.59,20.39,20.52,200748.0
2019-11-05 10:00:00,20.54,20.61,20.5,20.5,110516.0,20.54,20.61,20.5,20.5,110516.0
2019-11-05 10:30:00,20.5,20.54,20.46,20.49,120044.0,20.5,20.54,20.46,20.49,120044.0
2019-11-05 11:00:00,20.5,20.52,20.46,20.52,110476.0,20.5,20.52,20.46,20.52,110476.0
2019-11-05 11:30:00,20.52,20.64,20.52,20.61,149196.0,20.52,20.64,20.52,20.61,149196.0
2019-11-05 12:00:00,20.61,20.64,20.59,20.62,129692.0,20.61,20.64,20.59,20.62,129692.0
2019-11-05 12:30:00,20.62,20.67,20.61,20.62,98276.0,20.62,20.67,20.61,20.62,98276.0
2019-11-05 13:00:00,20.63,20.63,20.57,20.57,40452.0,20.63,20.63,20.57,20.57,40452.0
2019-11-05 13:30:00,20.56,20.57,20.53,20.54,95448.0,20.56,20.57,20.53,20.54,95448.0
2019-11-05 14:00:00,20.54,20.57,20.52,20.54,100380.0,20.54,20.57,20.52,20.54,100380.0
2019-11-05 14:30:00,20.54,20.56,20.52,20.53,79140.0,20.54,20.56,20.52,20.53,79140.0
2019-11-05 15:00:00,20.53,20.54,20.48,20.48,147552.0,20.53,20.54,20.48,20.48,147552.0
2019-11-05 15:30:00,20.49,20.56,20.48,20.56,554624.0,20.49,20.56,20.48,20.56,554624.0
2019-11-06 09:30:00,20.62,20.62,20.35,20.37,246600.0,20.62,20.62,20.35,20.37,246600.0
2019-11-06 10:00:00,20.37,20.37,20.18,20.23,356876.0,20.37,20.37,20.18,20.23,356876.0
2019-11-06 10:30:00,20.24,20.3,20.18,20.25,199812.0,20.24,20.3,20.18,20.25,199812.0
2019-11-06 11:00:00,20.24,20.34,20.24,20.34,202172.0,20.24,20.34,20.24,20.34,202172.0
2019-11-06 11:30:00,20.34,20.34,20.23,20.28,241184.0,20.34,20.34,20.23,20.28,241184.0
2019-11-06 12:00:00,20.28,20.33,20.28,20.3,100428.0,20.28,20.33,20.28,20.3,100428.0
2019-11-06 12:30:00,20.3,20.36,20.28,20.36,105344.0,20.3,20.36,20.28,20.36,105344.0
2019-11-06 13:00:00,20.36,20.41,20.35,20.39,98548.0,20.36,20.41,20.35,20.39,98548.0
2019-11-06 13:30:00,20.4,20.4,20.34,20.35,79440.0,20.4,20.4,20.34,20.35,79440.0
2019-11-06 14:00:00,20.36,20.36,20.34,20.34,79436.0,20.36,20.36,20.34,20.34,79436.0
2019-11-06 14:30:00,20.34,20.35,20.3,20.33,137952.0,20.34,20.35,20.3,20.33,137952.0
2019-11-06 15:00:00,20.33,20.35,20.32,20.34,134728.0,20.33,20.35,20.32,20.34,134728.0
2019-11-06 15:30:00,20.34,20.48,20.34,20.46,949792.0,20.34,20.48,20.34,20.46,949792.0
2019-11-07 09:30:00,20.53,20.56,20.36,20.36,180956.0,20.53,20.56,20.36,20.36,180956.0
2019-11-07 10:00:00,20.37,20.47,20.35,20.38,176656.0,20.37,20.47,20.35,20.38,176656.0
2019-11-07 10:30:00,20.37,20.4,20.35,20.37,131120.0,20.37,20.4,20.35,20.37,131120.0
2019-11-07 11:00:00,20.38,20.4,20.34,20.34,133440.0,20.38,20.4,20.34,20.34,133440.0
2019-11-07 11:30:00,20.34,20.41,20.33,20.41,131396.0,20.34,20.41,20.33,20.41,131396.0
2019-11-07 12:00:00,20.41,20.41,20.33,20.39,173304.0,20.41,20.41,20.33,20.39,173304.0
2019-11-07 12:30:00,20.39,20.47,20.38,20.46,169172.0,20.39,20.47,20.38,20.46,169172.0
2019-11-07 13:00:00,20.46,20.47,20.39,20.39,105776.0,20.46,20.47,20.39,20.39,105776.0
2019-11-07 13:30:00,20.39,20.52,20.39,20.49,215496.0,20.39,20.52,20.39,20.49,215496.0
2019-11-07 14:00:00,20.49,20.52,20.48,20.5,109336.0,20.49,20.52,20.48,20.5,109336.0
2019-11-07 14:30:00,20.5,20.5,20.42,20.44,130644.0,20.5,20.5,20.42,20.44,130644.0
2019-11-07 15:00:00,20.44,20.46,20.42,20.43,120988.0,20.44,20.46,20.42,20.43,120988.0
2019-11-07 15:30:00,20.43,20.45,20.35,20.41,551268.0,20.43,20.45,20.35,20.41,551268.0
2019-11-08 09:30:00,20.4,20.43,20.33,20.35,162972.0,20.4,20.43,20.33,20.35,162972.0
2019-11-08 10:00:00,20.36,20.5,20.34,20.49,128132.0,20.36,20.5,20.34,20.49,128132.0
2019-11-08 10:30:00,20.5,20.54,20.41,20.45,108856.0,20.5,20.54,20.41,20.45,108856.0
2019-11-08 11:00:00,20.46,20.49,20.44,20.45,81756.0,20.46,20.49,20.44,20.45,81756.0
2019-11-08 11:30:00,20.46,20.47,20.4,20.4,58868.0,20.46,20.47,20.4,20.4,58868.0
2019-11-08 12:00:00,20.4,20.42,20.39,20.4,93268.0,20.4,20.42,20.39,20.4,93268.0
2019-11-08 12:30:00,20.4,20.45,20.4,20.43,103028.0,20.4,20.45,20.4,20.43,103028.0
2019-11-08 13:00:00,20.43,20.47,20.43,20.44,78428.0,20.43,20.47,20.43,20.44,78428.0
2019-11-08 13:30:00,20.45,20.47,20.44,20.45,98256.0,20.45,20.47,20.44,20.45,98256.0
2019-11-08 14:00:00,20.45,20.45,20.4,20.4,99892.0,20.45,20.45,20.4,20.4,99892.0
2019-11-08 14:30:00,20.41,20.41,20.36,20.4,182820.0,20.41,20.41,20.36,20.4,182820.0
2019-11-08 15:00:00,20.4,20.41,20.38,20.39,140592.0,20.4,20.41,20.38,20.39,140592.0
2019-11-08 15:30:00,20.39,20.41,20.36,20.36,759084.0,20.39,20.41,20.36,20.36,759084.0
2019-11-11 09:30:00,20.3,20.52,20.28,20.46,210940.0,20.3,20.52,20.28,20.46,210940.0
2019-11-11 10:00:00,20.46,20.65,20.46,20.63,359092.0,20.46,20.65,20.46,20.63,359092.0
2019-11-11 10:30:00,20.65,20.73,20.6,20.69,441012.0,20.65,20.73,20.6,20.69,441012.0
2019-11-11 11:00:00,20.69,20.74,20.67,20.67,145216.0,20.69,20.74,20.67,20.67,145216.0
2019-11-11 11:30:00,20.66,20.7,20.63,20.68,118848.0,20.66,20.7,20.63,20.68,118848.0
2019-11-11 12:00:00,20.68,20.74,20.61,20.66,174336.0,20.68,20.74,20.61,20.66,174336.0
2019-11-11 12:30:00,20.67,20.74,20.67,20.68,113472.0,20.67,20.74,20.67,20.68,113472.0
2019-11-11 13:00:00,20.68,20.7,20.65,20.69,127848.0,20.68,20.7,20.65,20.69,127848.0
2019-11-11 13:30:00,20.7,20.73,20.68,20.72,109336.0,20.7,20.73,20.68,20.72,109336.0
2019-11-11 14:00:00,20.73,20.73,20.7,20.71,107292.0,20.73,20.73,20.7,20.71,107292.0
2019-11-11 14:30:00,20.71,20.75,20.7,20.73,195304.0,20.71,20.75,20.7,20.73,195304.0
2019-11-11 15:00:00,20.73,20.75,20.71,20.73,252720.0,20.73,20.75,20.71,20.73,252720.0
2019-11-11 15:30:00,20.73,20.75,20.68,20.75,650664.0,20.73,20.75,20.68,20.75,650664.0
2019-11-12 09:30:00,20.75,20.82,20.68,20.75,257600.0,20.75,20.82,20.68,20.75,257600.0
2019-11-12 10:00:00,20.74,20.84,20.7,20.81,335420.0,20.74,20.84,20.7,20.81,335420.0
2019-11-12 10:30:00,20.81,20.81,20.76,20.78,173096.0,20.81,20.81,20.76,20.78,173096.0
2019-11-12 11:00:00,20.78,20.82,20.75,20.77,198432.0,20.78,20.82,20.75,20.77,198432.0
2019-11-12 11:30:00,20.77,20.78,20.72,20.76,231168.0,20.77,20.78,20.72,20.76,231168.0
2019-11-12 12:00:00,20.76,20.78,20.71,20.77,159864.0,20.76,20.78,20.71,20.77,159864.0
2019-11-12 12:30:00,20.77,20.8,20.74,20.75,108532.0,20.77,20.8,20.74,20.75,108532.0
2019-11-12 13:00:00,20.75,20.78,20.75,20.76,144308.0,20.75,20.78,20.75,20.76,144308.0
2019-11-12 13:30:00,20.77,20.81,20.76,20.77,160816.0,20.77,20.81,20.76,20.77,160816.0
2019-11-12 14:00:00,20.77,20.77,20.72,20.73,245064.0,20.77,20.77,20.72,20.73,245064.0
2019-11-12 14:30:00,20.73,20.74,20.58,20.61,342736.0,20.73,20.74,20.58,20.61,342736.0
2019-11-12 15:00:00,20.6,20.61,20.54,20.56,268772.0,20.6,20.61,20.54,20.56,268772.0
2019-11-12 15:30:00,20.56,20.61,20.53,20.58,928828.0,20.56,20.61,20.53,20.58,928828.0
2019-11-13 09:30:00,20.48,20.76,20.42,20.7,311312.0,20.48,20.76,20.42,20.7,311312.0
2019-11-13 10:00:00,20.7,20.84,20.7,20.81,210628.0,20.7,20.84,20.7,20.81,210628.0
2019-11-13 10:30:00,20.82,20.89,20.79,20.85,252864.0,20.82,20.89,20.79,20.85,252864.0
2019-11-13 11:00:00,20.86,20.87,20.81,20.82,229156.0,20.86,20.87,20.81,20.82,229156.0
2019-11-13 11:30:00,20.83,20.96,20.83,20.92,182332.0,20.83,20.96,20.83,20.92,182332.0
2019-11-13 12:00:00,20.92,20.98,20.9,20.97,140556.0,20.92,20.98,20.9,20.97,140556.0
2019-11-13 12:30:00,20.97,20.97,20.87,20.87,160276.0,20.97,20.97,20.87,20.87,160276.0
2019-11-13 13:00:00,20.88,20.92,20.85,20.92,124648.0,20.88,20.92,20.85,20.92,124648.0
2019-11-13 13:30:00,20.92,20.94,20.82,20.86,171380.0,20.92,20.94,20.82,20.86,171380.0
2019-11-13 14:00:00,20.86,20.88,20.85,20.87,143592.0,20.86,20.88,20.85,20.87,143592.0
2019-11-13 14:30:00,20.87,20.88,20.84,20.86,215224.0,20.87,20.88,20.84,20.86,215224.0
2019-11-13 15:00:00,20.86,20.9,20.85,20.89,371536.0,20.86,20.9,20.85,20.89,371536.0
2019-11-13 15:30:00,20.89,20.94,20.82,20.9,962732.0,20.89,20.94,20.82,20.9,962732.0
2019-11-14 09:30:00,20.83,21.02,20.83,20.99,190740.0,20.83,21.02,20.83,20.99,190740.0
2019-11-14 10:00:00,21.0,21.18,21.0,21.15,276912.0,21.0,21.18,21.0,21.15,276912.0
2019-11-14 10:30:00,21.15,21.2,21.13,21.18,213872.0,21.15,21.2,21.13,21.18,213872.0
2019-11-14 11:00:00,21.19,21.24,21.15,21.16,184972.0,21.19,21.24,21.15,21.16,184972.0
2019-11-14 11:30:00,21.17,21.17,21.09,21.15,128604.0,21.17,21.17,21.09,21.15,128604.0
2019-11-14 12:00:00,21.14,21.23,21.11,21.21,115196.0,21.14,21.23,21.11,21.21,115196.0
2019-11-14 12:30:00,21.21,21.26,21.2,21.26,163760.0,21.21,21.26,21.2,21.26,163760.0
2019-11-14 13:00:00,21.26,21.34,21.25,21.33,146252.0,21.26,21.34,21.25,21.33,146252.0
2019-11-14 13:30:00,21.33,21.38,21.32,21.34,195444.0,21.33,21.38,21.32,21.34,195444.0
2019-11-14 14:00:00,21.34,21.39,21.3,21.36,152776.0,21.34,21.39,21.3,21.36,152776.0
2019-11-14 14:30:00,21.36,21.41,21.34,21.38,187668.0,21.36,21.41,21.34,21.38,187668.0
2019-11-14 15:00:00,21.38,21.42,21.36,21.4,189928.0,21.38,21.42,21.36,21.4,189928.0
2019-11-14 15:30:00,21.39,21.47,21.39,21.46,643396.0,21.39,21.47,21.39,21.46,643396.0
2019-11-15 09:30:00,21.59,21.64,21.4,21.42,489332.0,21.59,21.64,21.4,21.42,489332.0
2019-11-15 10:00:00,21.43,21.55,21.42,21.47,263168.0,21.43,21.55,21.42,21.47,263168.0
2019-11-15 10:30:00,21.46,21.47,21.43,21.46,187584.0,21.46,21.47,21.43,21.46,187584.0
2019-11-15 11:00:00,21.46,21.47,21.39,21.46,233432.0,21.46,21.47,21.39,21.46,233432.0
2019-11-15 11:30:00,21.46,21.47,21.45,21.47,112356.0,21.46,21.47,21.45,21.47,112356.0
2019-11-15 12:00:00,21.46,21.49,21.43,21.44,169412.0,21.46,21.49,21.43,21.44,169412.0
2019-11-15 12:30:00,21.44,21.5,21.4,21.48,315620.0,21.44,21.5,21.4,21.48,315620.0
2019-11-15 13:00:00,21.48,21.51,21.45,21.49,213512.0,21.48,21.51,21.45,21.49,213512.0
2019-11-15 13:30:00,21.49,21.55,21.49,21.54,128748.0,21.49,21.55,21.49,21.54,128748.0
2019-11-15 14:00:00,21.54,21.55,21.43,21.43,159628.0,21.54,21.55,21.43,21.43,159628.0
2019-11-15 14:30:00,21.42,21.43,21.38,21.42,185640.0,21.42,21.43,21.38,21.42,185640.0
2019-11-15 15:00:00,21.41,21.47,21.41,21.42,263144.0,21.41,21.47,21.41,21.42,263144.0
2019-11-15 15:30:00,21.42,21.5,21.41,21.5,784364.0,21.42,21.5,21.41,21.5,784364.0
2019-11-18 09:30:00,21.52,21.68,21.47,21.56,298472.0,21.52,21.68,21.47,21.56,298472.0
2019-11-18 10:00:00,21.54,21.59,21.5,21.55,239488.0,21.54,21.59,21.5,21.55,239488.0
2019-11-18 10:30:00,21.55,21.58,21.53,21.56,227864.0,21.55,21.58,21.53,21.56,227864.0
2019-11-18 11:00:00,21.55,21.57,21.54,21.56,290576.0,21.55,21.57,21.54,21.56,290576.0
2019-11-18 11:30:00,21.57,21.58,21.53,21.53,295428.0,21.57,21.58,21.53,21.53,295428.0
2019-11-18 12:00:00,21.53,21.54,21.5,21.5,239696.0,21.53,21.54,21.5,21.5,239696.0
2019-11-18 12:30:00,21.5,21.55,21.48,21.53,198264.0,21.5,21.55,21.48,21.53,198264.0
2019-11-18 13:00:00,21.54,21.55,21.52,21.52,216208.0,21.54,21.55,21.52,21.52,216208.0
2019-11-18 13:30:00,21.52,21.61,21.52,21.6,516548.0,21.52,21.61,21.52,21.6,516548.0
2019-11-18 14:00:00,21.6,21.6,21.51,21.52,318032.0,21.6,21.6,21.51,21.52,318032.0
2019-11-18 14:30:00,21.51,21.54,21.5,21.52,206976.0,21.51,21.54,21.5,21.52,206976.0
2019-11-18 15:00:00,21.52,21.53,21.45,21.46,202932.0,21.52,21.53,21.45,21.46,202932.0
2019-11-18 15:30:00,21.46,21.58,21.43,21.5,945632.0,21.46,21.58,21.43,21.5,945632.0
2019-11-19 09:30:00,21.56,21.65,21.46,21.5,195920.0,21.56,21.65,21.46,21.5,195920.0
2019-11-19 10:00:00,21.5,21.57,21.47,21.52,229576.0,21.5,21.57,21.47,21.52,229576.0
2019-11-19 10:30:00,21.53,21.62,21.5,21.55,634788.0,21.53,21.62,21.5,21.55,634788.0
2019-11-19 11:00:00,21.54,21.7,21.53,21.69,665064.0,21.54,21.7,21.53,21.69,665064.0
2019-11-19 11:30:00,21.69,21.7,21.61,21.63,656176.0,21.69,21.7,21.61,21.63,656176.0
2019-11-19 12:00:00,21.63,21.65,21.59,21.63,219112.0,21.63,21.65,21.59,21.63,219112.0
2019-11-19 12:30:00,21.63,21.63,21.61,21.62,233864.0,21.63,21.63,21.61,21.62,233864.0
2019-11-19 13:00:00,21.62,21.68,21.6,21.67,455720.0,21.62,21.68,21.6,21.67,455720.0
2019-11-19 13:30:00,21.66,21.68,21.63,21.64,254756.0,21.66,21.68,21.63,21.64,254756.0
2019-11-19 14:00:00,21.64,21.68,21.63,21.68,181648.0,21.64,21.68,21.63,21.68,181648.0
2019-11-19 14:30:00,21.67,21.67,21.63,21.66,195388.0,21.67,21.67,21.63,21.66,195388.0
2019-11-19 15:00:00,21.66,21.67,21.62,21.65,479956.0,21.66,21.67,21.62,21.65,479956.0
2019-11-19 15:30:00,21.65,21.66,21.57,21.6,999364.0,21.65,21.66,21.57,21.6,999364.0
2019-11-20 09:30:00,21.49,21.64,21.39,21.54,641176.0,21.49,21.64,21.39,21.54,641176.0
2019-11-20 10:00:00,21.54,21.58,21.42,21.43,513676.0,21.54,21.58,21.42,21.43,513676.0
2019-11-20 10:30:00,21.43,21.48,21.23,21.24,569672.0,21.43,21.48,21.23,21.24,569672.0
2019-11-20 11:00:00,21.25,21.31,21.11,21.14,633916.0,21.25,21.31,21.11,21.14,633916.0
2019-11-20 11:30:00,21.13,21.19,21.07,21.14,774048.0,21.13,21.19,21.07,21.14,774048.0
2019-11-20 12:00:00,21.14,21.16,21.03,21.05,369964.0,21.14,21.16,21.03,21.05,369964.0
2019-11-20 12:30:00,21.06,21.12,20.92,20.97,634636.0,21.06,21.12,20.92,20.97,634636.0
2019-11-20 13:00:00,20.96,21.01,20.89,20.93,317548.0,20.96,21.01,20.89,20.93,317548.0
2019-11-20 13:30:00,20.93,21.05,20.9,21.0,426156.0,20.93,21.05,20.9,21.0,426156.0
2019-11-20 14:00:00,21.0,21.07,20.97,21.04,578992.0,21.0,21.07,20.97,21.04,578992.0
2019-11-20 14:30:00,21.04,21.18,21.04,21.17,998624.0,21.04,21.18,21.04,21.17,998624.0
2019-11-20 15:00:00,21.17,21.23,21.14,21.18,1775316.0,21.17,21.23,21.14,21.18,1775316.0
2019-11-20 15:30:00,21.18,21.25,21.11,21.22,1786936.0,21.18,21.25,21.11,21.22,1786936.0
2019-11-21 09:30:00,22.43,22.93,22.14,22.37,2284432.0,22.43,22.93,22.14,22.37,2284432.0
2019-11-21 10:00:00,22.35,22.5,22.14,22.42,1464516.0,22.35,22.5,22.14,22.42,1464516.0
2019-11-21 10:30:00,22.43,22.49,22.17,22.46,1028584.0,22.43,22.49,22.17,22.46,1028584.0
2019-11-21 11:00:00,22.46,22.48,22.21,22.36,952372.0,22.46,22.48,22.21,22.36,952372.0
2019-11-21 11:30:00,22.36,22.36,21.99,22.06,1180844.0,22.36,22.36,21.99,22.06,1180844.0
2019-11-21 12:00:00,22.06,22.23,21.96,22.02,1073808.0,22.06,22.23,21.96,22.02,1073808.0
2019-11-21 12:30:00,22.02,22.04,21.9,22.01,529660.0,22.02,22.04,21.9,22.01,529660.0
2019-11-21 13:00:00,22.01,22.02,21.9,21.93,699372.0,22.01,22.02,21.9,21.93,699372.0
2019-11-21 13:30:00,21.93,22.0,21.91,21.95,595628.0,21.93,22.0,21.91,21.95,595628.0
2019-11-21 14:00:00,21.95,22.0,21.89,21.96,617280.0,21.95,22.0,21.89,21.96,617280.0
2019-11-21 14:30:00,21.96,21.97,21.93,21.95,489352.0,21.96,21.97,21.93,21.95,489352.0
2019-11-21 15:00:00,21.95,21.96,21.75,21.76,685784.0,21.95,21.96,21.75,21.76,685784.0
2019-11-21 15:30:00,21.76,22.02,21.72,21.96,3895172.0,21.76,22.02,21.72,21.96,3895172.0
2019-11-22 09:30:00,21.92,22.09,21.67,21.72,762468.0,21.92,22.09,21.67,21.72,762468.0
2019-11-22 10:00:00,21.71,21.77,21.53,21.75,902564.0,21.71,21.77,21.53,21.75,902564.0
2019-11-22 10:30:00,21.75,21.96,21.71,21.95,826568.0,21.75,21.96,21.71,21.95,826568.0
2019-11-22 11:00:00,21.94,22.04,21.9,21.97,946368.0,21.94,22.04,21.9,21.97,946368.0
2019-11-22 11:30:00,21.97,22.07,21.97,22.06,725804.0,21.97,22.07,21.97,22.06,725804.0
2019-11-22 12:00:00,22.06,22.16,22.01,22.13,635672.0,22.06,22.16,22.01,22.13,635672.0
2019-11-22 12:30:00,22.14,22.17,22.07,22.14,241784.0,22.14,22.17,22.07,22.14,241784.0
2019-11-22 13:00:00,22.14,22.19,22.1,22.17,456684.0,22.14,22.19,22.1,22.17,456684.0
2019-11-22 13:30:00,22.19,22.2,22.11,22.18,418148.0,22.19,22.2,22.11,22.18,418148.0
2019-11-22 14:00:00,22.19,22.25,22.16,22.23,229412.0,22.19,22.25,22.16,22.23,229412.0
2019-11-22 14:30:00,22.23,22.31,22.23,22.27,400100.0,22.23,22.31,22.23,22.27,400100.0
2019-11-22 15:00:00,22.27,22.3,22.25,22.27,215572.0,22.27,22.3,22.25,22.27,215572.0
2019-11-22 15:30:00,22.27,22.34,22.26,22.32,887696.0,22.27,22.34,22.26,22.32,887696.0
2019-11-25 09:30:00,22.5,22.8,22.4,22.77,1485708.0,22.5,22.8,22.4,22.77,1485708.0
2019-11-25 10:00:00,22.76,22.9,22.75,22.88,400108.0,22.76,22.9,22.75,22.88,400108.0
2019-11-25 10:30:00,22.88,23.07,22.88,23.05,1547608.0,22.88,23.07,22.88,23.05,1547608.0
2019-11-25 11:00:00,23.06,23.1,22.96,22.99,895496.0,23.06,23.1,22.96,22.99,895496.0
2019-11-25 11:30:00,22.99,23.0,22.89,22.97,329476.0,22.99,23.0,22.89,22.97,329476.0
2019-11-25 12:00:00,22.96,22.98,22.73,22.75,734616.0,22.96,22.98,22.73,22.75,734616.0
2019-11-25 12:30:00,22.74,22.75,22.55,22.58,756440.0,22.74,22.75,22.55,22.58,756440.0
2019-11-25 13:00:00,22.58,22.6,22.52,22.52,552160.0,22.58,22.6,22.52,22.52,552160.0
2019-11-25 13:30:00,22.52,22.55,22.46,22.5,444504.0,22.52,22.55,22.46,22.5,444504.0
2019-11-25 14:00:00,22.5,22.56,22.48,22.51,267920.0,22.5,22.56,22.48,22.51,267920.0
2019-11-25 14:30:00,22.52,22.52,22.49,22.5,211512.0,22.52,22.52,22.49,22.5,211512.0
2019-11-25 15:00:00,22.5,22.55,22.49,22.51,377608.0,22.5,22.55,22.49,22.51,377608.0
2019-11-25 15:30:00,22.51,22.51,22.47,22.49,671552.0,22.51,22.51,22.47,22.49,671552.0
2019-11-26 09:30:00,22.49,22.7,22.49,22.53,574452.0,22.49,22.7,22.49,22.53,574452.0
2019-11-26 10:00:00,22.55,22.67,22.46,22.61,1133432.0,22.55,22.67,22.46,22.61,1133432.0
2019-11-26 10:30:00,22.6,22.68,22.55,22.56,615892.0,22.6,22.68,22.55,22.56,615892.0
2019-11-26 11:00:00,22.56,22.59,22.53,22.56,197684.0,22.56,22.59,22.53,22.56,197684.0
2019-11-26 11:30:00,22.56,22.62,22.54,22.56,352428.0,22.56,22.62,22.54,22.56,352428.0
2019-11-26 12:00:00,22.56,22.56,22.46,22.5,177460.0,22.56,22.56,22.46,22.5,177460.0
2019-11-26 12:30:00,22.5,22.55,22.44,22.55,238024.0,22.5,22.55,22.44,22.55,238024.0
2019-11-26 13:00:00,22.55,22.63,22.55,22.63,120852.0,22.55,22.63,22.55,22.63,120852.0
2019-11-26 13:30:00,22.64,22.68,22.64,22.67,197232.0,22.64,22.68,22.64,22.67,197232.0
2019-11-26 14:00:00,22.68,22.74,22.67,22.69,203976.0,22.68,22.74,22.67,22.69,203976.0
2019-11-26 14:30:00,22.69,22.7,22.66,22.68,138376.0,22.69,22.7,22.66,22.68,138376.0
2019-11-26 15:00:00,22.68,22.68,22.5,22.65,695532.0,22.68,22.68,22.5,22.65,695532.0
2019-11-26 15:30:00,22.64,22.74,22.62,22.69,633724.0,22.64,22.74,22.62,22.69,633724.0
2019-11-27 09:30:00,22.79,22.81,22.54,22.6,306416.0,22.79,22.81,22.54,22.6,306416.0
2019-11-27 10:00:00,22.6,22.71,22.56,22.66,272184.0,22.6,22.71,22.56,22.66,272184.0
2019-11-27 10:30:00,22.66,22.71,22.61,22.68,258916.0,22.66,22.71,22.61,22.68,258916.0
2019-11-27 11:00:00,22.68,22.71,22.65,22.67,125492.0,22.68,22.71,22.65,22.67,125492.0
2019-11-27 11:30:00,22.67,22.68,22.63,22.67,180584.0,22.67,22.68,22.63,22.67,180584.0
2019-11-27 12:00:00,22.67,22.71,22.6,22.61,182424.0,22.67,22.71,22.6,22.61,182424.0
2019-11-27 12:30:00,22.61,22.66,22.6,22.64,214452.0,22.61,22.66,22.6,22.64,214452.0
2019-11-27 13:00:00,22.64,22.67,22.6,22.62,155564.0,22.64,22.67,22.6,22.62,155564.0
2019-11-27 13:30:00,22.62,22.63,22.59,22.61,222684.0,22.62,22.63,22.59,22.61,222684.0
2019-11-27 14:00:00,22.61,22.63,22.59,22.59,209204.0,22.61,22.63,22.59,22.59,209204.0
2019-11-27 14:30:00,22.59,22.59,22.52,22.52,360508.0,22.59,22.59,22.52,22.52,360508.0
2019-11-27 15:00:00,22.52,22.52,22.44,22.44,410720.0,22.52,22.52,22.44,22.44,410720.0
2019-11-27 15:30:00,22.44,22.57,22.44,22.55,1122068.0,22.44,22.57,22.44,22.55,1122068.0
2019-11-29 09:30:00,22.51,22.55,22.4,22.46,292732.0,22.51,22.55,22.4,22.46,292732.0
2019-11-29 10:00:00,22.46,22.49,22.42,22.45,166908.0,22.46,22.49,22.42,22.45,166908.0
2019-11-29 10:30:00,22.45,22.46,22.36,22.4,315368.0,22.45,22.46,22.36,22.4,315368.0
2019-11-29 11:00:00,22.4,22.43,22.35,22.35,202936.0,22.4,22.43,22.35,22.35,202936.0
2019-11-29 11:30:00,22.35,22.39,22.31,22.33,261720.0,22.35,22.39,22.31,22.33,261720.0
2019-11-29 12:00:00,22.33,22.33,22.21,22.25,562380.0,22.33,22.33,22.21,22.25,562380.0
2019-11-29 12:30:00,22.25,22.3,22.23,22.25,745496.0,22.25,22.3,22.23,22.25,745496.0
2019-12-02 09:30:00,22.18,22.22,21.97,22.05,489368.0,22.18,22.22,21.97,22.05,489368.0
2019-12-02 10:00:00,22.04,22.07,21.93,22.01,427752.0,22.04,22.07,21.93,22.01,427752.0
2019-12-02 10:30:00,22.0,22.0,21.91,21.93,396084.0,22.0,22.0,21.91,21.93,396084.0
2019-12-02 11:00:00,21.93,21.98,21.92,21.94,310920.0,21.93,21.98,21.92,21.94,310920.0
2019-12-02 11:30:00,21.94,21.97,21.88,21.93,652796.0,21.94,21.97,21.88,21.93,652796.0
2019-12-02 12:00:00,21.94,22.01,21.88,22.0,417868.0,21.94,22.01,21.88,22.0,417868.0
2019-12-02 12:30:00,22.0,22.04,21.95,22.01,272776.0,22.0,22.04,21.95,22.01,272776.0
2019-12-02 13:00:00,22.01,22.09,22.01,22.06,259860.0,22.01,22.09,22.01,22.06,259860.0
2019-12-02 13:30:00,22.05,22.07,22.04,22.05,239612.0,22.05,22.07,22.04,22.05,239612.0
2019-12-02 14:00:00,22.05,22.1,22.0,22.08,267544.0,22.05,22.1,22.0,22.08,267544.0
2019-12-02 14:30:00,22.08,22.09,22.02,22.04,252728.0,22.08,22.09,22.02,22.04,252728.0
2019-12-02 15:00:00,22.04,22.06,21.95,21.97,282712.0,22.04,22.06,21.95,21.97,282712.0
2019-12-02 15:30:00,21.97,22.03,21.95,21.99,917332.0,21.97,22.03,21.95,21.99,917332.0
2019-12-03 09:30:00,21.9,21.97,21.71,21.88,328364.0,21.9,21.97,21.71,21.88,328364.0
2019-12-03 10:00:00,21.88,21.94,21.86,21.86,264812.0,21.88,21.94,21.86,21.86,264812.0
2019-12-03 10:30:00,21.86,21.91,21.8,21.84,146740.0,21.86,21.91,21.8,21.84,146740.0
2019-12-03 11:00:00,21.84,21.88,21.79,21.8,132924.0,21.84,21.88,21.79,21.8,132924.0
2019-12-03 11:30:00,21.81,21.82,21.77,21.79,89624.0,21.81,21.82,21.77,21.79,89624.0
2019-12-03 12:00:00,21.78,21.78,21.72,21.72,98672.0,21.78,21.78,21.72,21.72,98672.0
2019-12-03 12:30:00,21.71,21.71,21.65,21.68,141884.0,21.71,21.71,21.65,21.68,141884.0
2019-12-03 13:00:00,21.68,21.76,21.68,21.75,110376.0,21.68,21.76,21.68,21.75,110376.0
2019-12-03 13:30:00,21.75,21.81,21.74,21.81,145192.0,21.75,21.81,21.74,21.81,145192.0
2019-12-03 14:00:00,21.81,21.84,21.79,21.8,129472.0,21.81,21.84,21.79,21.8,129472.0
2019-12-03 14:30:00,21.8,21.84,21.79,21.83,144576.0,21.8,21.84,21.79,21.83,144576.0
2019-12-03 15:00:00,21.83,21.87,21.8,21.86,140112.0,21.83,21.87,21.8,21.86,140112.0
2019-12-03 15:30:00,21.86,21.86,21.78,21.83,981892.0,21.86,21.86,21.78,21.83,981892.0
2019-12-04 09:30:00,21.95,22.18,21.88,22.18,267220.0,21.95,22.18,21.88,22.18,267220.0
2019-12-04 10:00:00,22.15,22.24,22.1,22.12,363244.0,22.15,22.24,22.1,22.12,363244.0
2019-12-04 10:30:00,22.12,22.14,22.02,22.02,242928.0,22.12,22.14,22.02,22.02,242928.0
2019-12-04 11:00:00,22.03,22.03,21.95,21.96,216536.0,22.03,22.03,21.95,21.96,216536.0
2019-12-04 11:30:00,21.97,22.03,21.97,22.0,391964.0,21.97,22.03,21.97,22.0,391964.0
2019-12-04 12:00:00,21.99,22.0,21.9,21.91,190480.0,21.99,22.0,21.9,21.91,190480.0
2019-12-04 12:30:00,21.92,21.92,21.86,21.88,199624.0,21.92,21.92,21.86,21.88,199624.0
2019-12-04 13:00:00,21.88,21.93,21.87,21.89,262292.0,21.88,21.93,21.87,21.89,262292.0
2019-12-04 13:30:00,21.89,21.89,21.85,21.86,210712.0,21.89,21.89,21.85,21.86,210712.0
2019-12-04 14:00:00,21.86,21.91,21.85,21.88,333872.0,21.86,21.91,21.85,21.88,333872.0
2019-12-04 14:30:00,21.88,22.0,21.86,21.98,1248888.0,21.88,22.0,21.86,21.98,1248888.0
2019-12-04 15:00:00,21.99,21.99,21.85,21.85,429400.0,21.99,21.99,21.85,21.85,429400.0
2019-12-04 15:30:00,21.85,21.85,21.73,21.77,1441668.0,21.85,21.85,21.73,21.77,1441668.0
2019-12-05 09:30:00,21.76,21.94,21.67,21.9,317828.0,21.76,21.94,21.67,21.9,317828.0
2019-12-05 10:00:00,21.92,22.03,21.8,22.02,1149500.0,21.92,22.03,21.8,22.02,1149500.0
2019-12-05 10:30:00,22.03,22.07,21.98,22.06,236548.0,22.03,22.07,21.98,22.06,236548.0
2019-12-05 11:00:00,22.05,22.09,22.01,22.06,185092.0,22.05,22.09,22.01,22.06,185092.0
2019-12-05 11:30:00,22.06,22.06,21.96,22.02,158588.0,22.06,22.06,21.96,22.02,158588.0
2019-12-05 12:00:00,22.02,22.03,21.95,22.03,169768.0,22.02,22.03,21.95,22.03,169768.0
2019-12-05 12:30:00,22.03,22.05,22.0,22.01,146760.0,22.03,22.05,22.0,22.01,146760.0
2019-12-05 13:00:00,22.01,22.01,21.97,21.98,176476.0,22.01,22.01,21.97,21.98,176476.0
2019-12-05 13:30:00,21.98,21.99,21.95,21.98,198316.0,21.98,21.99,21.95,21.98,198316.0
2019-12-05 14:00:00,21.98,22.04,21.98,22.04,355624.0,21.98,22.04,21.98,22.04,355624.0
2019-12-05 14:30:00,22.04,22.06,22.0,22.03,511292.0,22.04,22.06,22.0,22.03,511292.0
2019-12-05 15:00:00,22.03,22.07,22.01,22.04,241564.0,22.03,22.07,22.01,22.04,241564.0
2019-12-05 15:30:00,22.04,22.07,22.01,22.06,1199180.0,22.04,22.07,22.01,22.06,1199180.0
2019-12-06 09:30:00,22.24,22.38,22.09,22.14,208224.0,22.24,22.38,22.09,22.14,208224.0
2019-12-06 10:00:00,22.14,22.28,22.14,22.18,206072.0,22.14,22.28,22.14,22.18,206072.0
2019-12-06 10:30:00,22.18,22.21,22.15,22.21,162844.0,22.18,22.21,22.15,22.21,162844.0
2019-12-06 11:00:00,22.22,22.27,22.2,22.24,159588.0,22.22,22.27,22.2,22.24,159588.0
2019-12-06 11:30:00,22.24,22.31,22.18,22.18,110668.0,22.24,22.31,22.18,22.18,110668.0
2019-12-06 12:00:00,22.18,22.22,22.16,22.22,150504.0,22.18,22.22,22.16,22.22,150504.0
2019-12-06 12:30:00,22.22,22.22,22.18,22.21,108032.0,22.22,22.22,22.18,22.21,108032.0
2019-12-06 13:00:00,22.2,22.21,22.14,22.15,89320.0,22.2,22.21,22.14,22.15,89320.0
2019-12-06 13:30:00,22.15,22.15,22.09,22.12,94160.0,22.15,22.15,22.09,22.12,94160.0
2019-12-06 14:00:00,22.11,22.14,22.1,22.14,119744.0,22.11,22.14,22.1,22.14,119744.0
2019-12-06 14:30:00,22.14,22.14,22.09,22.09,68544.0,22.14,22.14,22.09,22.09,68544.0
2019-12-06 15:00:00,22.09,22.13,22.09,22.13,160876.0,22.09,22.13,22.09,22.13,160876.0
2019-12-06 15:30:00,22.13,22.16,22.1,22.14,591220.0,22.13,22.16,22.1,22.14,591220.0
2019-12-09 09:30:00,22.13,22.16,21.92,21.94,693008.0,22.13,22.16,21.92,21.94,693008.0
2019-12-09 10:00:00,21.95,22.0,21.82,22.0,1257584.0,21.95,22.0,21.82,22.0,1257584.0
2019-12-09 10:30:00,22.01,22.17,22.0,22.16,651632.0,22.01,22.17,22.0,22.16,651632.0
2019-12-09 11:00:00,22.16,22.16,21.98,22.1,288220.0,22.16,22.16,21.98,22.1,288220.0
2019-12-09 11:30:00,22.1,22.11,22.06,22.1,146228.0,22.1,22.11,22.06,22.1,146228.0
2019-12-09 12:00:00,22.09,22.13,22.07,22.09,96512.0,22.09,22.13,22.07,22.09,96512.0
2019-12-09 12:30:00,22.08,22.09,22.02,22.04,234792.0,22.08,22.09,22.02,22.04,234792.0
2019-12-09 13:00:00,22.04,22.04,21.95,21.96,184060.0,22.04,22.04,21.95,21.96,184060.0
2019-12-09 13:30:00,21.96,21.99,21.95,21.96,163584.0,21.96,21.99,21.95,21.96,163584.0
2019-12-09 14:00:00,21.96,22.0,21.96,21.98,199724.0,21.96,22.0,21.96,21.98,199724.0
2019-12-09 14:30:00,21.98,22.05,21.97,22.02,141644.0,21.98,22.05,21.97,22.02,141644.0
2019-12-09 15:00:00,22.02,22.08,22.02,22.08,200884.0,22.02,22.08,22.02,22.08,200884.0
2019-12-09 15:30:00,22.08,22.09,22.0,22.05,657072.0,22.08,22.09,22.0,22.05,657072.0
2019-12-10 09:30:00,22.02,22.1,22.01,22.07,194032.0,22.02,22.1,22.01,22.07,194032.0
2019-12-10 10:00:00,22.08,22.08,21.99,22.03,173196.0,22.08,22.08,21.99,22.03,173196.0
2019-12-10 10:30:00,22.02,22.03,21.97,22.01,160464.0,22.02,22.03,21.97,22.01,160464.0
2019-12-10 11:00:00,22.02,22.07,21.99,22.03,200148.0,22.02,22.07,21.99,22.03,200148.0
2019-12-10 11:30:00,22.03,22.05,22.0,22.03,139988.0,22.03,22.05,22.0,22.03,139988.0
2019-12-10 12:00:00,22.03,22.03,22.0,22.02,192268.0,22.03,22.03,22.0,22.02,192268.0
2019-12-10 12:30:00,22.02,22.08,22.01,22.07,100460.0,22.02,22.08,22.01,22.07,100460.0
2019-12-10 13:00:00,22.07,22.18,22.06,22.16,159420.0,22.07,22.18,22.06,22.16,159420.0
2019-12-10 13:30:00,22.16,22.18,22.12,22.14,197936.0,22.16,22.18,22.12,22.14,197936.0
2019-12-10 14:00:00,22.14,22.14,22.05,22.06,154816.0,22.14,22.14,22.05,22.06,154816.0
2019-12-10 14:30:00,22.06,22.08,22.04,22.05,198784.0,22.06,22.08,22.04,22.05,198784.0
2019-12-10 15:00:00,22.05,22.06,22.01,22.05,204020.0,22.05,22.06,22.01,22.05,204020.0
2019-12-10 15:30:00,22.05,22.12,22.0,22.1,974592.0,22.05,22.12,22.0,22.1,974592.0
2019-12-11 09:30:00,22.17,22.2,22.06,22.11,228548.0,22.17,22.2,22.06,22.11,228548.0
2019-12-11 10:00:00,22.11,22.13,22.03,22.03,207496.0,22.11,22.13,22.03,22.03,207496.0
2019-12-11 10:30:00,22.04,22.12,22.04,22.05,242272.0,22.04,22.12,22.04,22.05,242272.0
2019-12-11 11:00:00,22.05,22.1,22.04,22.08,117100.0,22.05,22.1,22.04,22.08,117100.0
2019-12-11 11:30:00,22.08,22.1,22.05,22.07,729960.0,22.08,22.1,22.05,22.07,729960.0
2019-12-11 12:00:00,22.07,22.1,22.06,22.07,573356.0,22.07,22.1,22.06,22.07,573356.0
2019-12-11 12:30:00,22.07,22.08,22.0,22.02,77208.0,22.07,22.08,22.0,22.02,77208.0
2019-12-11 13:00:00,22.02,22.08,22.01,22.08,70228.0,22.02,22.08,22.01,22.08,70228.0
2019-12-11 13:30:00,22.08,22.08,22.05,22.07,77980.0,22.08,22.08,22.05,22.07,77980.0
2019-12-11 14:00:00,22.07,22.09,22.06,22.08,275956.0,22.07,22.09,22.06,22.08,275956.0
2019-12-11 14:30:00,22.08,22.1,22.06,22.08,176100.0,22.08,22.1,22.06,22.08,176100.0
2019-12-11 15:00:00,22.08,22.11,22.07,22.11,146932.0,22.08,22.11,22.07,22.11,146932.0
2019-12-11 15:30:00,22.11,22.12,22.06,22.07,478136.0,22.11,22.12,22.06,22.07,478136.0
2019-12-12 09:30:00,22.07,22.2,22.03,22.19,248468.0,22.07,22.2,22.03,22.19,248468.0
2019-12-12 10:00:00,22.21,22.32,22.21,22.31,207496.0,22.21,22.32,22.21,22.31,207496.0
2019-12-12 10:30:00,22.31,22.32,22.21,22.22,138640.0,22.31,22.32,22.21,22.22,138640.0
2019-12-12 11:00:00,22.22,22.24,22.16,22.18,164624.0,22.22,22.24,22.16,22.18,164624.0
2019-12-12 11:30:00,22.17,22.19,22.11,22.15,130320.0,22.17,22.19,22.11,22.15,130320.0
2019-12-12 12:00:00,22.15,22.15,22.06,22.08,149676.0,22.15,22.15,22.06,22.08,149676.0
2019-12-12 12:30:00,22.09,22.13,22.08,22.08,115756.0,22.09,22.13,22.08,22.08,115756.0
2019-12-12 13:00:00,22.08,22.11,22.05,22.07,96340.0,22.08,22.11,22.05,22.07,96340.0
2019-12-12 13:30:00,22.07,22.07,22.01,22.02,155360.0,22.07,22.07,22.01,22.02,155360.0
2019-12-12 14:00:00,22.02,22.03,21.97,22.0,217384.0,22.02,22.03,21.97,22.0,217384.0
2019-12-12 14:30:00,21.99,22.09,21.99,22.09,131624.0,21.99,22.09,21.99,22.09,131624.0
2019-12-12 15:00:00,22.09,22.11,22.07,22.09,140340.0,22.09,22.11,22.07,22.09,140340.0
2019-12-12 15:30:00,22.09,22.14,22.08,22.11,592532.0,22.09,22.14,22.08,22.11,592532.0
2019-12-13 09:30:00,22.06,22.25,22.06,22.18,323656.0,22.06,22.25,22.06,22.18,323656.0
2019-12-13 10:00:00,22.18,22.25,22.15,22.2,324128.0,22.18,22.25,22.15,22.2,324128.0
2019-12-13 10:30:00,22.19,22.23,22.14,22.17,153476.0,22.19,22.23,22.14,22.17,153476.0
2019-12-13 11:00:00,22.17,22.19,22.12,22.13,162776.0,22.17,22.19,22.12,22.13,162776.0
2019-12-13 11:30:00,22.13,22.16,22.07,22.08,271988.0,22.13,22.16,22.07,22.08,271988.0
2019-12-13 12:00:00,22.08,22.11,21.98,21.99,160868.0,22.08,22.11,21.98,21.99,160868.0
2019-12-13 12:30:00,21.99,22.04,21.98,22.04,130992.0,21.99,22.04,21.98,22.04,130992.0
2019-12-13 13:00:00,22.04,22.07,22.03,22.05,107592.0,22.04,22.07,22.03,22.05,107592.0
2019-12-13 13:30:00,22.06,22.13,22.05,22.13,66396.0,22.06,22.13,22.05,22.13,66396.0
2019-12-13 14:00:00,22.13,22.19,22.13,22.16,114940.0,22.13,22.19,22.13,22.16,114940.0
2019-12-13 14:30:00,22.16,22.22,22.13,22.18,198904.0,22.16,22.22,22.13,22.18,198904.0
2019-12-13 15:00:00,22.18,22.2,22.16,22.17,176692.0,22.18,22.2,22.16,22.17,176692.0
2019-12-13 15:30:00,22.17,22.18,22.13,22.16,480692.0,22.17,22.18,22.13,22.16,480692.0
2019-12-16 09:30:00,22.41,22.62,22.38,22.47,507776.0,22.41,22.62,22.38,22.47,507776.0
2019-12-16 10:00:00,22.47,22.48,22.38,22.4,234596.0,22.47,22.48,22.38,22.4,234596.0
2019-12-16 10:30:00,22.41,22.5,22.4,22.45,277188.0,22.41,22.5,22.4,22.45,277188.0
2019-12-16 11:00:00,22.45,22.46,22.4,22.45,174040.0,22.45,22.46,22.4,22.45,174040.0
2019-12-16 11:30:00,22.45,22.52,22.45,22.51,157688.0,22.45,22.52,22.45,22.51,157688.0
2019-12-16 12:00:00,22.5,22.53,22.47,22.5,175024.0,22.5,22.53,22.47,22.5,175024.0
2019-12-16 12:30:00,22.5,22.51,22.48,22.5,149772.0,22.5,22.51,22.48,22.5,149772.0
2019-12-16 13:00:00,22.5,22.5,22.48,22.5,151220.0,22.5,22.5,22.48,22.5,151220.0
2019-12-16 13:30:00,22.5,22.51,22.47,22.5,182540.0,22.5,22.51,22.47,22.5,182540.0
2019-12-16 14:00:00,22.5,22.51,22.45,22.46,141336.0,22.5,22.51,22.45,22.46,141336.0
2019-12-16 14:30:00,22.46,22.5,22.46,22.5,158200.0,22.46,22.5,22.46,22.5,158200.0
2019-12-16 15:00:00,22.5,22.57,22.5,22.55,283240.0,22.5,22.57,22.5,22.55,283240.0
2019-12-16 15:30:00,22.55,22.57,22.5,22.55,1046284.0,22.55,22.57,22.5,22.55,1046284.0
2019-12-17 09:30:00,22.62,22.9,22.41,22.42,485236.0,22.62,22.9,22.41,22.42,485236.0
2019-12-17 10:00:00,22.43,22.53,22.41,22.45,247872.0,22.43,22.53,22.41,22.45,247872.0
2019-12-17 10:30:00,22.47,22.57,22.43,22.54,236600.0,22.47,22.57,22.43,22.54,236600.0
2019-12-17 11:00:00,22.54,22.58,22.52,22.55,189528.0,22.54,22.58,22.52,22.55,189528.0
2019-12-17 11:30:00,22.55,22.59,22.5,22.59,456456.0,22.55,22.59,22.5,22.59,456456.0
2019-12-17 12:00:00,22.58,22.6,22.54,22.57,145720.0,22.58,22.6,22.54,22.57,145720.0
2019-12-17 12:30:00,22.58,22.58,22.54,22.57,107100.0,22.58,22.58,22.54,22.57,107100.0
2019-12-17 13:00:00,22.57,22.58,22.53,22.56,117112.0,22.57,22.58,22.53,22.56,117112.0
2019-12-17 13:30:00,22.56,22.59,22.54,22.54,189004.0,22.56,22.59,22.54,22.54,189004.0
2019-12-17 14:00:00,22.54,22.58,22.52,22.53,200188.0,22.54,22.58,22.52,22.53,200188.0
2019-12-17 14:30:00,22.54,22.57,22.53,22.57,143116.0,22.54,22.57,22.53,22.57,143116.0
2019-12-17 15:00:00,22.56,22.59,22.55,22.59,183648.0,22.56,22.59,22.55,22.59,183648.0
2019-12-17 15:30:00,22.58,22.63,22.55,22.6,787600.0,22.58,22.63,22.55,22.6,787600.0
2019-12-18 09:30:00,22.53,22.58,22.42,22.42,253300.0,22.53,22.58,22.42,22.42,253300.0
2019-12-18 10:00:00,22.43,22.43,22.31,22.39,246200.0,22.43,22.43,22.31,22.39,246200.0
2019-12-18 10:30:00,22.39,22.5,22.32,22.42,451512.0,22.39,22.5,22.32,22.42,451512.0
2019-12-18 11:00:00,22.41,22.46,22.35,22.46,252448.0,22.41,22.46,22.35,22.46,252448.0
2019-12-18 11:30:00,22.46,22.46,22.42,22.43,154808.0,22.46,22.46,22.42,22.43,154808.0
2019-12-18 12:00:00,22.42,22.49,22.4,22.47,233336.0,22.42,22.49,22.4,22.47,233336.0
2019-12-18 12:30:00,22.46,22.49,22.43,22.48,92560.0,22.46,22.49,22.43,22.48,92560.0
2019-12-18 13:00:00,22.47,22.48,22.4,22.4,105716.0,22.47,22.48,22.4,22.4,105716.0
2019-12-18 13:30:00,22.4,22.47,22.4,22.47,169804.0,22.4,22.47,22.4,22.47,169804.0
2019-12-18 14:00:00,22.47,22.56,22.45,22.52,285152.0,22.47,22.56,22.45,22.52,285152.0
2019-12-18 14:30:00,22.53,22.55,22.5,22.51,186220.0,22.53,22.55,22.5,22.51,186220.0
2019-12-18 15:00:00,22.52,22.53,22.48,22.5,202988.0,22.52,22.53,22.48,22.5,202988.0
2019-12-18 15:30:00,22.49,22.53,22.47,22.48,977820.0,22.49,22.53,22.47,22.48,977820.0
2019-12-19 09:30:00,22.4,22.48,22.33,22.33,253408.0,22.4,22.48,22.33,22.33,253408.0
2019-12-19 10:00:00,22.32,22.35,22.23,22.35,378392.0,22.32,22.35,22.23,22.35,378392.0
2019-12-19 10:30:00,22.36,22.39,22.31,22.38,187776.0,22.36,22.39,22.31,22.38,187776.0
2019-12-19 11:00:00,22.38,22.38,22.31,22.31,192368.0,22.38,22.38,22.31,22.31,192368.0
2019-12-19 11:30:00,22.3,22.38,22.29,22.37,218952.0,22.3,22.38,22.29,22.37,218952.0
2019-12-19 12:00:00,22.37,22.43,22.36,22.38,183312.0,22.37,22.43,22.36,22.38,183312.0
2019-12-19 12:30:00,22.38,22.39,22.28,22.29,185540.0,22.38,22.39,22.28,22.29,185540.0
2019-12-19 13:00:00,22.29,22.36,22.29,22.36,156268.0,22.29,22.36,22.29,22.36,156268.0
2019-12-19 13:30:00,22.36,22.41,22.34,22.41,237276.0,22.36,22.41,22.34,22.41,237276.0
2019-12-19 14:00:00,22.4,22.41,22.36,22.39,326908.0,22.4,22.41,22.36,22.39,326908.0
2019-12-19 14:30:00,22.39,22.47,22.39,22.46,348088.0,22.39,22.47,22.39,22.46,348088.0
2019-12-19 15:00:00,22.46,22.49,22.41,22.42,361516.0,22.46,22.49,22.41,22.42,361516.0
2019-12-19 15:30:00,22.42,22.43,22.33,22.35,924964.0,22.42,22.43,22.33,22.35,924964.0
2019-12-20 09:30:00,22.42,22.52,22.28,22.45,994924.0,22.42,22.52,22.28,22.45,994924.0
2019-12-20 10:00:00,22.45,22.53,22.43,22.53,245380.0,22.45,22.53,22.43,22.53,245380.0
2019-12-20 10:30:00,22.54,22.6,22.51,22.6,241444.0,22.54,22.6,22.51,22.6,241444.0
2019-12-20 11:00:00,22.6,22.63,22.47,22.47,347184.0,22.6,22.63,22.47,22.47,347184.0
2019-12-20 11:30:00,22.48,22.53,22.47,22.51,208464.0,22.48,22.53,22.47,22.51,208464.0
2019-12-20 12:00:00,22.51,22.56,22.51,22.53,200188.0,22.51,22.56,22.51,22.53,200188.0
2019-12-20 12:30:00,22.53,22.57,22.53,22.55,238320.0,22.53,22.57,22.53,22.55,238320.0
2019-12-20 13:00:00,22.55,22.6,22.54,22.57,181680.0,22.55,22.6,22.54,22.57,181680.0
2019-12-20 13:30:00,22.57,22.58,22.54,22.54,165576.0,22.57,22.58,22.54,22.54,165576.0
2019-12-20 14:00:00,22.54,22.54,22.52,22.53,182228.0,22.54,22.54,22.52,22.53,182228.0
2019-12-20 14:30:00,22.53,22.56,22.52,22.56,378056.0,22.53,22.56,22.52,22.56,378056.0
2019-12-20 15:00:00,22.57,22.63,22.57,22.63,651744.0,22.57,22.63,22.57,22.63,651744.0
2019-12-20 15:30:00,22.63,22.71,22.6,22.69,2799236.0,22.63,22.71,22.6,22.69,2799236.0
2019-12-23 09:30:00,22.78,22.8,22.5,22.54,384816.0,22.78,22.8,22.5,22.54,384816.0
2019-12-23 10:00:00,22.52,22.54,22.38,22.39,293460.0,22.52,22.54,22.38,22.39,293460.0
2019-12-23 10:30:00,22.39,22.47,22.39,22.47,189952.0,22.39,22.47,22.39,22.47,189952.0
2019-12-23 11:00:00,22.47,22.49,22.43,22.48,188728.0,22.47,22.49,22.43,22.48,188728.0
2019-12-23 11:30:00,22.48,22.52,22.48,22.49,139276.0,22.48,22.52,22.48,22.49,139276.0
2019-12-23 12:00:00,22.49,22.5,22.46,22.47,132128.0,22.49,22.5,22.46,22.47,132128.0
2019-12-23 12:30:00,22.47,22.48,22.45,22.46,93784.0,22.47,22.48,22.45,22.46,93784.0
2019-12-23 13:00:00,22.46,22.54,22.46,22.54,162964.0,22.46,22.54,22.46,22.54,162964.0
2019-12-23 13:30:00,22.54,22.54,22.5,22.51,132880.0,22.54,22.54,22.5,22.51,132880.0
2019-12-23 14:00:00,22.51,22.53,22.49,22.52,105252.0,22.51,22.53,22.49,22.52,105252.0
2019-12-23 14:30:00,22.52,22.53,22.47,22.48,118624.0,22.52,22.53,22.47,22.48,118624.0
2019-12-23 15:00:00,22.48,22.49,22.45,22.46,141752.0,22.48,22.49,22.45,22.46,141752.0
2019-12-23 15:30:00,22.46,22.48,22.44,22.47,659044.0,22.46,22.48,22.44,22.47,659044.0
2019-12-24 09:30:00,22.51,22.57,22.44,22.47,158560.0,22.51,22.57,22.44,22.47,158560.0
2019-12-24 10:00:00,22.48,22.63,22.46,22.62,174540.0,22.48,22.63,22.46,22.62,174540.0
2019-12-24 10:30:00,22.62,22.75,22.62,22.69,228444.0,22.62,22.75,22.62,22.69,228444.0
2019-12-24 11:00:00,22.68,22.77,22.64,22.65,178196.0,22.68,22.77,22.64,22.65,178196.0
2019-12-24 11:30:00,22.65,22.73,22.63,22.73,110812.0,22.65,22.73,22.63,22.73,110812.0
2019-12-24 12:00:00,22.72,22.74,22.68,22.73,122424.0,22.72,22.74,22.68,22.73,122424.0
2019-12-24 12:30:00,22.73,22.78,22.71,22.74,436480.0,22.73,22.78,22.71,22.74,436480.0
2019-12-26 09:30:00,22.72,22.73,22.62,22.66,124208.0,22.72,22.73,22.62,22.66,124208.0
2019-12-26 10:00:00,22.66,22.69,22.6,22.63,78484.0,22.66,22.69,22.6,22.63,78484.0
2019-12-26 10:30:00,22.63,22.68,22.61,22.68,63168.0,22.63,22.68,22.61,22.68,63168.0
2019-12-26 11:00:00,22.67,22.67,22.62,22.63,68576.0,22.67,22.67,22.62,22.63,68576.0
2019-12-26 11:30:00,22.63,22.66,22.63,22.66,61812.0,22.63,22.66,22.63,22.66,61812.0
2019-12-26 12:00:00,22.66,22.68,22.63,22.65,84624.0,22.66,22.68,22.63,22.65,84624.0
2019-12-26 12:30:00,22.65,22.68,22.65,22.67,82920.0,22.65,22.68,22.65,22.67,82920.0
2019-12-26 13:00:00,22.67,22.74,22.67,22.74,172632.0,22.67,22.74,22.67,22.74,172632.0
2019-12-26 13:30:00,22.75,22.75,22.7,22.72,124032.0,22.75,22.75,22.7,22.72,124032.0
2019-12-26 14:00:00,22.71,22.73,22.67,22.69,68824.0,22.71,22.73,22.67,22.69,68824.0
2019-12-26 14:30:00,22.69,22.73,22.68,22.68,71716.0,22.69,22.73,22.68,22.68,71716.0
2019-12-26 15:00:00,22.69,22.71,22.68,22.69,89892.0,22.69,22.71,22.68,22.69,89892.0
2019-12-26 15:30:00,22.7,22.76,22.68,22.75,477460.0,22.7,22.76,22.68,22.75,477460.0
2019-12-27 09:30:00,22.81,22.81,22.64,22.65,165360.0,22.81,22.81,22.64,22.65,165360.0
2019-12-27 10:00:00,22.65,22.8,22.62,22.79,133544.0,22.65,22.8,22.62,22.79,133544.0
2019-12-27 10:30:00,22.8,22.86,22.78,22.85,111992.0,22.8,22.86,22.78,22.85,111992.0
2019-12-27 11:00:00,22.85,22.86,22.78,22.83,115292.0,22.85,22.86,22.78,22.83,115292.0
2019-12-27 11:30:00,22.84,22.84,22.8,22.82,95392.0,22.84,22.84,22.8,22.82,95392.0
2019-12-27 12:00:00,22.82,22.82,22.75,22.77,112548.0,22.82,22.82,22.75,22.77,112548.0
2019-12-27 12:30:00,22.77,22.8,22.74,22.8,129656.0,22.77,22.8,22.74,22.8,129656.0
2019-12-27 13:00:00,22.8,22.8,22.73,22.74,72308.0,22.8,22.8,22.73,22.74,72308.0
2019-12-27 13:30:00,22.74,22.75,22.71,22.73,77808.0,22.74,22.75,22.71,22.73,77808.0
2019-12-27 14:00:00,22.74,22.79,22.71,22.78,134156.0,22.74,22.79,22.71,22.78,134156.0
2019-12-27 14:30:00,22.79,22.8,22.74,22.75,159384.0,22.79,22.8,22.74,22.75,159384.0
2019-12-27 15:00:00,22.75,22.77,22.7,22.7,246028.0,22.75,22.77,22.7,22.7,246028.0
2019-12-27 15:30:00,22.7,22.72,22.64,22.71,698792.0,22.7,22.72,22.64,22.71,698792.0
2019-12-30 09:30:00,22.75,22.82,22.39,22.44,266380.0,22.75,22.82,22.39,22.44,266380.0
2019-12-30 10:00:00,22.43,22.51,22.38,22.49,240700.0,22.43,22.51,22.38,22.49,240700.0
2019-12-30 10:30:00,22.5,22.61,22.5,22.56,131264.0,22.5,22.61,22.5,22.56,131264.0
2019-12-30 11:00:00,22.55,22.58,22.49,22.56,137356.0,22.55,22.58,22.49,22.56,137356.0
2019-12-30 11:30:00,22.57,22.66,22.56,22.61,101660.0,22.57,22.66,22.56,22.61,101660.0
2019-12-30 12:00:00,22.61,22.69,22.61,22.65,186112.0,22.61,22.69,22.61,22.65,186112.0
2019-12-30 12:30:00,22.65,22.69,22.64,22.66,89912.0,22.65,22.69,22.64,22.66,89912.0
2019-12-30 13:00:00,22.64,22.72,22.63,22.7,121648.0,22.64,22.72,22.63,22.7,121648.0
2019-12-30 13:30:00,22.7,22.73,22.67,22.67,139572.0,22.7,22.73,22.67,22.67,139572.0
2019-12-30 14:00:00,22.67,22.71,22.65,22.7,90724.0,22.67,22.71,22.65,22.7,90724.0
2019-12-30 14:30:00,22.71,22.75,22.7,22.74,213636.0,22.71,22.75,22.7,22.74,213636.0
2019-12-30 15:00:00,22.74,22.77,22.72,22.76,195600.0,22.74,22.77,22.72,22.76,195600.0
2019-12-30 15:30:00,22.76,22.76,22.69,22.71,553344.0,22.76,22.76,22.69,22.71,553344.0
2019-12-31 09:30:00,22.68,22.84,22.62,22.75,186404.0,22.68,22.84,22.62,22.75,186404.0
2019-12-31 10:00:00,22.76,22.78,22.73,22.77,95928.0,22.76,22.78,22.73,22.77,95928.0
2019-12-31 10:30:00,22.77,22.78,22.68,22.68,84024.0,22.77,22.78,22.68,22.68,84024.0
2019-12-31 11:00:00,22.68,22.7,22.65,22.66,99800.0,22.68,22.7,22.65,22.66,99800.0
2019-12-31 11:30:00,22.67,22.68,22.59,22.6,168340.0,22.67,22.68,22.59,22.6,168340.0
2019-12-31 12:00:00,22.61,22.64,22.59,22.64,177732.0,22.61,22.64,22.59,22.64,177732.0
2019-12-31 12:30:00,22.63,22.66,22.62,22.63,132456.0,22.63,22.66,22.62,22.63,132456.0
2019-12-31 13:00:00,22.62,22.62,22.58,22.59,179476.0,22.62,22.62,22.58,22.59,179476.0
2019-12-31 13:30:00,22.59,22.69,22.59,22.68,231148.0,22.59,22.69,22.59,22.68,231148.0
2019-12-31 14:00:00,22.68,22.73,22.67,22.72,121284.0,22.68,22.73,22.67,22.72,121284.0
2019-12-31 14:30:00,22.72,22.75,22.7,22.7,102592.0,22.72,22.75,22.7,22.7,102592.0
2019-12-31 15:00:00,22.7,22.74,22.68,22.72,126592.0,22.7,22.74,22.68,22.72,126592.0
2019-12-31 15:30:00,22.72,22.77,22.71,22.73,711552.0,22.72,22.77,22.71,22.73,711552.0
2020-01-02 09:30:00,22.84,23.15,22.84,23.03,615924.0,22.84,23.15,22.84,23.03,615924.0
2020-01-02 10:00:00,23.03,23.05,22.91,22.97,327388.0,23.03,23.05,22.91,22.97,327388.0
2020-01-02 10:30:00,22.97,22.99,22.88,22.92,418160.0,22.97,22.99,22.88,22.92,418160.0
2020-01-02 11:00:00,22.92,23.0,22.89,22.99,692372.0,22.92,23.0,22.89,22.99,692372.0
2020-01-02 11:30:00,22.98,23.03,22.89,23.02,430304.0,22.98,23.03,22.89,23.02,430304.0
2020-01-02 12:00:00,23.01,23.08,23.01,23.06,337808.0,23.01,23.08,23.01,23.06,337808.0
2020-01-02 12:30:00,23.06,23.09,23.02,23.04,792424.0,23.06,23.09,23.02,23.04,792424.0
2020-01-02 13:00:00,23.04,23.05,22.99,23.0,256900.0,23.04,23.05,22.99,23.0,256900.0
2020-01-02 13:30:00,23.0,23.03,22.99,23.03,692376.0,23.0,23.03,22.99,23.03,692376.0
2020-01-02 14:00:00,23.02,23.1,23.02,23.1,492124.0,23.02,23.1,23.02,23.1,492124.0
2020-01-02 14:30:00,23.1,23.18,23.09,23.17,500124.0,23.1,23.18,23.09,23.17,500124.0
2020-01-02 15:00:00,23.17,23.21,23.14,23.2,385724.0,23.17,23.21,23.14,23.2,385724.0
2020-01-02 15:30:00,23.2,23.39,23.19,23.37,1690828.0,23.2,23.39,23.19,23.37,1690828.0
2020-01-03 09:30:00,23.16,23.16,23.01,23.08,373272.0,23.16,23.16,23.01,23.08,373272.0
2020-01-03 10:00:00,23.08,23.08,22.78,22.97,365148.0,23.08,23.08,22.78,22.97,365148.0
2020-01-03 10:30:00,22.99,23.03,22.93,22.93,237600.0,22.99,23.03,22.93,22.93,237600.0
2020-01-03 11:00:00,22.93,22.93,22.82,22.9,445204.0,22.93,22.93,22.82,22.9,445204.0
2020-01-03 11:30:00,22.91,23.0,22.9,22.98,132896.0,22.91,23.0,22.9,22.98,132896.0
2020-01-03 12:00:00,22.98,23.04,22.98,23.04,125996.0,22.98,23.04,22.98,23.04,125996.0
2020-01-03 12:30:00,23.03,23.1,23.01,23.07,118540.0,23.03,23.1,23.01,23.07,118540.0
2020-01-03 13:00:00,23.07,23.08,23.03,23.05,93524.0,23.07,23.08,23.03,23.05,93524.0
2020-01-03 13:30:00,23.05,23.06,22.98,23.0,129364.0,23.05,23.06,22.98,23.0,129364.0
2020-01-03 14:00:00,23.0,23.01,22.95,22.99,90584.0,23.0,23.01,22.95,22.99,90584.0
2020-01-03 14:30:00,22.99,23.04,22.96,23.03,181480.0,22.99,23.04,22.96,23.03,181480.0
2020-01-03 15:00:00,23.04,23.12,23.04,23.12,179036.0,23.04,23.12,23.04,23.12,179036.0
2020-01-03 15:30:00,23.12,23.2,23.11,23.16,536848.0,23.12,23.2,23.11,23.16,536848.0
2020-01-06 09:30:00,23.07,23.22,23.05,23.13,349604.0,23.07,23.22,23.05,23.13,349604.0
2020-01-06 10:00:00,23.13,23.15,23.0,23.03,390036.0,23.13,23.15,23.0,23.03,390036.0
2020-01-06 10:30:00,23.03,23.15,23.02,23.1,326132.0,23.03,23.15,23.02,23.1,326132.0
2020-01-06 11:00:00,23.11,23.14,23.07,23.1,319636.0,23.11,23.14,23.07,23.1,319636.0
2020-01-06 11:30:00,23.11,23.2,23.11,23.2,358908.0,23.11,23.2,23.11,23.2,358908.0
2020-01-06 12:00:00,23.2,23.27,23.18,23.26,227824.0,23.2,23.27,23.18,23.26,227824.0
2020-01-06 12:30:00,23.27,23.28,23.21,23.23,244480.0,23.27,23.28,23.21,23.23,244480.0
2020-01-06 13:00:00,23.22,23.28,23.22,23.27,195888.0,23.22,23.28,23.22,23.27,195888.0
2020-01-06 13:30:00,23.27,23.31,23.25,23.25,205824.0,23.27,23.31,23.25,23.25,205824.0
2020-01-06 14:00:00,23.25,23.28,23.23,23.28,242412.0,23.25,23.28,23.23,23.28,242412.0
2020-01-06 14:30:00,23.28,23.28,23.23,23.24,346380.0,23.28,23.28,23.23,23.24,346380.0
2020-01-06 15:00:00,23.25,23.33,23.25,23.31,285200.0,23.25,23.33,23.25,23.31,285200.0
2020-01-06 15:30:00,23.31,23.41,23.3,23.38,736704.0,23.31,23.41,23.3,23.38,736704.0
2020-01-07 09:30:00,23.3,23.36,23.14,23.25,270648.0,23.3,23.36,23.14,23.25,270648.0
2020-01-07 10:00:00,23.25,23.32,23.22,23.28,232656.0,23.25,23.32,23.22,23.28,232656.0
2020-01-07 10:30:00,23.28,23.35,23.23,23.34,150884.0,23.28,23.35,23.23,23.34,150884.0
2020-01-07 11:00:00,23.35,23.35,23.25,23.26,166472.0,23.35,23.35,23.25,23.26,166472.0
2020-01-07 11:30:00,23.27,23.31,23.25,23.29,116464.0,23.27,23.31,23.25,23.29,116464.0
2020-01-07 12:00:00,23.3,23.32,23.29,23.32,210100.0,23.3,23.32,23.29,23.32,210100.0
2020-01-07 12:30:00,23.31,23.36,23.3,23.36,207972.0,23.31,23.36,23.3,23.36,207972.0
2020-01-07 13:00:00,23.36,23.38,23.34,23.35,190616.0,23.36,23.38,23.34,23.35,190616.0
2020-01-07 13:30:00,23.35,23.38,23.34,23.36,198780.0,23.35,23.38,23.34,23.36,198780.0
2020-01-07 14:00:00,23.36,23.37,23.31,23.35,292308.0,23.36,23.37,23.31,23.35,292308.0
2020-01-07 14:30:00,23.35,23.36,23.31,23.32,134396.0,23.35,23.36,23.31,23.32,134396.0
2020-01-07 15:00:00,23.32,23.39,23.32,23.38,151832.0,23.32,23.39,23.32,23.38,151832.0
2020-01-07 15:30:00,23.38,23.39,23.34,23.34,689824.0,23.38,23.39,23.34,23.34,689824.0
2020-01-08 09:30:00,23.36,23.45,23.3,23.4,207464.0,23.36,23.45,23.3,23.4,207464.0
2020-01-08 10:00:00,23.38,23.47,23.34,23.42,200536.0,23.38,23.47,23.34,23.42,200536.0
2020-01-08 10:30:00,23.43,23.46,23.38,23.39,153200.0,23.43,23.46,23.38,23.39,153200.0
2020-01-08 11:00:00,23.39,23.47,23.36,23.46,180708.0,23.39,23.47,23.36,23.46,180708.0
2020-01-08 11:30:00,23.45,23.54,23.42,23.51,282324.0,23.45,23.54,23.42,23.51,282324.0
2020-01-08 12:00:00,23.5,23.53,23.48,23.52,157788.0,23.5,23.53,23.48,23.52,157788.0
2020-01-08 12:30:00,23.51,23.55,23.5,23.53,110372.0,23.51,23.55,23.5,23.53,110372.0
2020-01-08 13:00:00,23.54,23.54,23.49,23.5,96892.0,23.54,23.54,23.49,23.5,96892.0
2020-01-08 13:30:00,23.5,23.52,23.47,23.48,112536.0,23.5,23.52,23.47,23.48,112536.0
2020-01-08 14:00:00,23.48,23.5,23.46,23.46,120040.0,23.48,23.5,23.46,23.46,120040.0
2020-01-08 14:30:00,23.46,23.53,23.44,23.53,202088.0,23.46,23.53,23.44,23.53,202088.0
2020-01-08 15:00:00,23.52,23.62,23.52,23.61,183960.0,23.52,23.62,23.52,23.61,183960.0
2020-01-08 15:30:00,23.61,23.61,23.5,23.5,569676.0,23.61,23.61,23.5,23.5,569676.0
2020-01-09 09:30:00,23.58,23.83,23.58,23.77,326356.0,23.58,23.83,23.58,23.77,326356.0
2020-01-09 10:00:00,23.77,23.84,23.76,23.82,258968.0,23.77,23.84,23.76,23.82,258968.0
2020-01-09 10:30:00,23.82,23.97,23.82,23.96,297588.0,23.82,23.97,23.82,23.96,297588.0
2020-01-09 11:00:00,23.96,23.97,23.87,23.88,319748.0,23.96,23.97,23.87,23.88,319748.0
2020-01-09 11:30:00,23.89,23.95,23.82,23.82,246820.0,23.89,23.95,23.82,23.82,246820.0
2020-01-09 12:00:00,23.82,23.84,23.75,23.77,164072.0,23.82,23.84,23.75,23.77,164072.0
2020-01-09 12:30:00,23.77,23.79,23.7,23.71,161400.0,23.77,23.79,23.7,23.71,161400.0
2020-01-09 13:00:00,23.7,23.74,23.68,23.7,108092.0,23.7,23.74,23.68,23.7,108092.0
2020-01-09 13:30:00,23.71,23.74,23.7,23.72,122800.0,23.71,23.74,23.7,23.72,122800.0
2020-01-09 14:00:00,23.72,23.76,23.71,23.74,120948.0,23.72,23.76,23.71,23.74,120948.0
2020-01-09 14:30:00,23.75,23.79,23.74,23.77,176008.0,23.75,23.79,23.74,23.77,176008.0
2020-01-09 15:00:00,23.77,23.82,23.76,23.82,213320.0,23.77,23.82,23.76,23.82,213320.0
2020-01-09 15:30:00,23.81,23.83,23.78,23.82,668836.0,23.81,23.83,23.78,23.82,668836.0
2020-01-10 09:30:00,23.87,23.89,23.63,23.83,332200.0,23.87,23.89,23.63,23.83,332200.0
2020-01-10 10:00:00,23.85,23.92,23.83,23.86,133196.0,23.85,23.92,23.83,23.86,133196.0
2020-01-10 10:30:00,23.86,23.88,23.79,23.83,135288.0,23.86,23.88,23.79,23.83,135288.0
2020-01-10 11:00:00,23.84,23.85,23.79,23.79,168200.0,23.84,23.85,23.79,23.79,168200.0
2020-01-10 11:30:00,23.79,23.85,23.77,23.85,183468.0,23.79,23.85,23.77,23.85,183468.0
2020-01-10 12:00:00,23.84,23.88,23.8,23.86,121392.0,23.84,23.88,23.8,23.86,121392.0
2020-01-10 12:30:00,23.86,23.9,23.85,23.88,135864.0,23.86,23.9,23.85,23.88,135864.0
2020-01-10 13:00:00,23.88,23.89,23.84,23.84,90168.0,23.88,23.89,23.84,23.84,90168.0
2020-01-10 13:30:00,23.84,23.88,23.83,23.87,124444.0,23.84,23.88,23.83,23.87,124444.0
2020-01-10 14:00:00,23.88,23.88,23.83,23.83,357700.0,23.88,23.88,23.83,23.83,357700.0
2020-01-10 14:30:00,23.83,23.85,23.8,23.82,198592.0,23.83,23.85,23.8,23.82,198592.0
2020-01-10 15:00:00,23.82,23.86,23.82,23.82,670672.0,23.82,23.86,23.82,23.82,670672.0
2020-01-10 15:30:00,23.82,23.84,23.81,23.82,1019680.0,23.82,23.84,23.81,23.82,1019680.0
2020-01-13 09:30:00,24.05,24.06,23.93,24.0,267076.0,24.05,24.06,23.93,24.0,267076.0
2020-01-13 10:00:00,23.99,23.99,23.85,23.86,121868.0,23.99,23.99,23.85,23.86,121868.0
2020-01-13 10:30:00,23.85,23.88,23.78,23.85,170080.0,23.85,23.88,23.78,23.85,170080.0
2020-01-13 11:00:00,23.85,23.87,23.77,23.8,139552.0,23.85,23.87,23.77,23.8,139552.0
2020-01-13 11:30:00,23.82,23.9,23.8,23.88,272696.0,23.82,23.9,23.8,23.88,272696.0
2020-01-13 12:00:00,23.89,24.06,23.89,24.02,261528.0,23.89,24.06,23.89,24.02,261528.0
2020-01-13 12:30:00,24.02,24.03,24.0,24.02,220952.0,24.02,24.03,24.0,24.02,220952.0
2020-01-13 13:00:00,24.02,24.04,23.99,24.02,181736.0,24.02,24.04,23.99,24.02,181736.0
2020-01-13 13:30:00,24.02,24.03,23.97,23.98,160024.0,24.02,24.03,23.97,23.98,160024.0
2020-01-13 14:00:00,23.99,24.0,23.97,23.98,200808.0,23.99,24.0,23.97,23.98,200808.0
2020-01-13 14:30:00,23.98,24.06,23.98,24.06,236344.0,23.98,24.06,23.98,24.06,236344.0
2020-01-13 15:00:00,24.06,24.06,23.99,23.99,161528.0,24.06,24.06,23.99,23.99,161528.0
2020-01-13 15:30:00,24.0,24.08,23.99,24.07,749784.0,24.0,24.08,23.99,24.07,749784.0
2020-01-14 09:30:00,24.09,24.14,24.01,24.07,237192.0,24.09,24.14,24.01,24.07,237192.0
2020-01-14 10:00:00,24.06,24.25,24.06,24.22,203140.0,24.06,24.25,24.06,24.22,203140.0
2020-01-14 10:30:00,24.23,24.26,24.09,24.11,167844.0,24.23,24.26,24.09,24.11,167844.0
2020-01-14 11:00:00,24.12,24.16,24.07,24.11,214152.0,24.12,24.16,24.07,24.11,214152.0
2020-01-14 11:30:00,24.11,24.14,24.06,24.14,106872.0,24.11,24.14,24.06,24.14,106872.0
2020-01-14 12:00:00,24.13,24.17,24.09,24.1,240932.0,24.13,24.17,24.09,24.1,240932.0
2020-01-14 12:30:00,24.1,24.16,24.09,24.13,234628.0,24.1,24.16,24.09,24.13,234628.0
2020-01-14 13:00:00,24.14,24.19,24.13,24.16,276024.0,24.14,24.19,24.13,24.16,276024.0
2020-01-14 13:30:00,24.17,24.2,24.13,24.14,255436.0,24.17,24.2,24.13,24.14,255436.0
2020-01-14 14:00:00,24.14,24.16,24.05,24.1,335876.0,24.14,24.16,24.05,24.1,335876.0
2020-01-14 14:30:00,24.1,24.15,24.06,24.07,154272.0,24.1,24.15,24.06,24.07,154272.0
2020-01-14 15:00:00,24.08,24.11,24.06,24.06,161584.0,24.08,24.11,24.06,24.06,161584.0
2020-01-14 15:30:00,24.06,24.1,24.03,24.09,643860.0,24.06,24.1,24.03,24.09,643860.0
2020-01-15 09:30:00,24.03,24.28,24.03,24.27,255016.0,24.03,24.28,24.03,24.27,255016.0
2020-01-15 10:00:00,24.27,24.29,24.17,24.19,199468.0,24.27,24.29,24.17,24.19,199468.0
2020-01-15 10:30:00,24.2,24.25,24.11,24.12,217184.0,24.2,24.25,24.11,24.12,217184.0
2020-01-15 11:00:00,24.11,24.11,23.99,24.02,223840.0,24.11,24.11,23.99,24.02,223840.0
2020-01-15 11:30:00,24.03,24.11,24.02,24.1,157136.0,24.03,24.11,24.02,24.1,157136.0
2020-01-15 12:00:00,24.1,24.18,24.1,24.17,191488.0,24.1,24.18,24.1,24.17,191488.0
2020-01-15 12:30:00,24.16,24.19,24.12,24.14,158188.0,24.16,24.19,24.12,24.14,158188.0
2020-01-15 13:00:00,24.14,24.15,24.1,24.11,163196.0,24.14,24.15,24.1,24.11,163196.0
2020-01-15 13:30:00,24.11,24.15,24.1,24.15,198604.0,24.11,24.15,24.1,24.15,198604.0
2020-01-15 14:00:00,24.16,24.23,24.15,24.23,113480.0,24.16,24.23,24.15,24.23,113480.0
2020-01-15 14:30:00,24.23,24.25,24.16,24.16,315952.0,24.23,24.25,24.16,24.16,315952.0
2020-01-15 15:00:00,24.16,24.17,24.11,24.14,255704.0,24.16,24.17,24.11,24.14,255704.0
2020-01-15 15:30:00,24.14,24.17,24.13,24.17,552932.0,24.14,24.17,24.13,24.17,552932.0
2020-01-16 09:30:00,24.31,24.34,24.18,24.24,163840.0,24.31,24.34,24.18,24.24,163840.0
2020-01-16 10:00:00,24.25,24.3,24.19,24.22,151480.0,24.25,24.3,24.19,24.22,151480.0
2020-01-16 10:30:00,24.24,24.25,24.17,24.19,124964.0,24.24,24.25,24.17,24.19,124964.0
2020-01-16 11:00:00,24.19,24.21,24.14,24.19,81824.0,24.19,24.21,24.14,24.19,81824.0
2020-01-16 11:30:00,24.18,24.18,24.13,24.15,84392.0,24.18,24.18,24.13,24.15,84392.0
2020-01-16 12:00:00,24.16,24.2,24.15,24.17,198876.0,24.16,24.2,24.15,24.17,198876.0
2020-01-16 12:30:00,24.17,24.23,24.17,24.22,97692.0,24.17,24.23,24.17,24.22,97692.0
2020-01-16 13:00:00,24.22,24.25,24.22,24.23,72232.0,24.22,24.25,24.22,24.23,72232.0
2020-01-16 13:30:00,24.23,24.27,24.18,24.19,160204.0,24.23,24.27,24.18,24.19,160204.0
2020-01-16 14:00:00,24.19,24.24,24.18,24.24,102188.0,24.19,24.24,24.18,24.24,102188.0
2020-01-16 14:30:00,24.24,24.25,24.17,24.17,164568.0,24.24,24.25,24.17,24.17,164568.0
2020-01-16 15:00:00,24.17,24.23,24.17,24.22,91388.0,24.17,24.23,24.17,24.22,91388.0
2020-01-16 15:30:00,24.22,24.31,24.22,24.3,508720.0,24.22,24.31,24.22,24.3,508720.0
2020-01-17 09:30:00,24.32,24.33,23.82,23.91,1036780.0,24.32,24.33,23.82,23.91,1036780.0
2020-01-17 10:00:00,23.9,23.95,23.84,23.91,517368.0,23.9,23.95,23.84,23.91,517368.0
2020-01-17 10:30:00,23.9,24.0,23.78,24.0,1124744.0,23.9,24.0,23.78,24.0,1124744.0
2020-01-17 11:00:00,24.02,24.18,23.99,24.14,1916380.0,24.02,24.18,23.99,24.14,1916380.0
2020-01-17 11:30:00,24.14,24.2,24.11,24.2,344864.0,24.14,24.2,24.11,24.2,344864.0
2020-01-17 12:00:00,24.19,24.31,24.19,24.29,190820.0,24.19,24.31,24.19,24.29,190820.0
2020-01-17 12:30:00,24.29,24.3,24.22,24.26,169900.0,24.29,24.3,24.22,24.26,169900.0
2020-01-17 13:00:00,24.26,24.33,24.25,24.3,190132.0,24.26,24.33,24.25,24.3,190132.0
2020-01-17 13:30:00,24.3,24.31,24.27,24.27,168912.0,24.3,24.31,24.27,24.27,168912.0
2020-01-17 14:00:00,24.26,24.27,24.22,24.25,389988.0,24.26,24.27,24.22,24.25,389988.0
2020-01-17 14:30:00,24.25,24.29,24.22,24.28,237040.0,24.25,24.29,24.22,24.28,237040.0
2020-01-17 15:00:00,24.28,24.29,24.23,24.26,173756.0,24.28,24.29,24.23,24.26,173756.0
2020-01-17 15:30:00,24.26,24.3,24.21,24.28,701044.0,24.26,24.3,24.21,24.28,701044.0
2020-01-21 09:30:00,24.2,24.42,24.2,24.41,310868.0,24.2,24.42,24.2,24.41,310868.0
2020-01-21 10:00:00,24.4,24.58,24.4,24.57,268452.0,24.4,24.58,24.4,24.57,268452.0
2020-01-21 10:30:00,24.58,24.58,24.5,24.56,140872.0,24.58,24.58,24.5,24.56,140872.0
2020-01-21 11:00:00,24.57,24.66,24.56,24.61,233124.0,24.57,24.66,24.56,24.61,233124.0
2020-01-21 11:30:00,24.61,24.61,24.56,24.57,88260.0,24.61,24.61,24.56,24.57,88260.0
2020-01-21 12:00:00,24.56,24.59,24.52,24.52,109496.0,24.56,24.59,24.52,24.52,109496.0
2020-01-21 12:30:00,24.53,24.58,24.52,24.56,91360.0,24.53,24.58,24.52,24.56,91360.0
2020-01-21 13:00:00,24.55,24.55,24.5,24.53,349740.0,24.55,24.55,24.5,24.53,349740.0
2020-01-21 13:30:00,24.52,24.55,24.46,24.52,289816.0,24.52,24.55,24.46,24.52,289816.0
2020-01-21 14:00:00,24.52,24.6,24.49,24.56,257608.0,24.52,24.6,24.49,24.56,257608.0
2020-01-21 14:30:00,24.56,24.67,24.54,24.66,274308.0,24.56,24.67,24.54,24.66,274308.0
2020-01-21 15:00:00,24.66,24.74,24.66,24.74,324424.0,24.66,24.74,24.66,24.74,324424.0
2020-01-21 15:30:00,24.74,24.76,24.62,24.65,586808.0,24.74,24.76,24.62,24.65,586808.0
2020-01-22 09:30:00,24.78,24.99,24.75,24.97,273016.0,24.78,24.99,24.75,24.97,273016.0
2020-01-22 10:00:00,24.97,25.09,24.95,25.06,368364.0,24.97,25.09,24.95,25.06,368364.0
2020-01-22 10:30:00,25.05,25.08,24.97,24.98,267188.0,25.05,25.08,24.97,24.98,267188.0
2020-01-22 11:00:00,24.98,25.0,24.91,24.97,303860.0,24.98,25.0,24.91,24.97,303860.0
2020-01-22 11:30:00,24.97,25.0,24.9,24.93,271592.0,24.97,25.0,24.9,24.93,271592.0
2020-01-22 12:00:00,24.94,24.95,24.88,24.93,186040.0,24.94,24.95,24.88,24.93,186040.0
2020-01-22 12:30:00,24.93,25.0,24.93,24.99,222936.0,24.93,25.0,24.93,24.99,222936.0
2020-01-22 13:00:00,24.99,25.0,24.97,24.99,169580.0,24.99,25.0,24.97,24.99,169580.0
2020-01-22 13:30:00,24.99,25.0,24.96,24.98,126872.0,24.99,25.0,24.96,24.98,126872.0
2020-01-22 14:00:00,24.98,25.0,24.95,24.96,227452.0,24.98,25.0,24.95,24.96,227452.0
2020-01-22 14:30:00,24.96,24.97,24.92,24.93,188552.0,24.96,24.97,24.92,24.93,188552.0
2020-01-22 15:00:00,24.93,24.94,24.85,24.87,415320.0,24.93,24.94,24.85,24.87,415320.0
2020-01-22 15:30:00,24.87,24.94,24.87,24.92,767184.0,24.87,24.94,24.87,24.92,767184.0
2020-01-23 09:30:00,24.8,24.93,24.77,24.91,218256.0,24.8,24.93,24.77,24.91,218256.0
2020-01-23 10:00:00,24.9,24.96,24.87,24.96,178836.0,24.9,24.96,24.87,24.96,178836.0
2020-01-23 10:30:00,24.96,24.96,24.88,24.9,141344.0,24.96,24.96,24.88,24.9,141344.0
2020-01-23 11:00:00,24.89,24.9,24.83,24.86,93440.0,24.89,24.9,24.83,24.86,93440.0
2020-01-23 11:30:00,24.86,24.89,24.83,24.88,113520.0,24.86,24.89,24.83,24.88,113520.0
2020-01-23 12:00:00,24.89,24.92,24.87,24.92,68300.0,24.89,24.92,24.87,24.92,68300.0
2020-01-23 12:30:00,24.92,24.93,24.86,24.86,54352.0,24.92,24.93,24.86,24.86,54352.0
2020-01-23 13:00:00,24.86,24.93,24.84,24.9,72760.0,24.86,24.93,24.84,24.9,72760.0
2020-01-23 13:30:00,24.89,24.93,24.88,24.91,53384.0,24.89,24.93,24.88,24.91,53384.0
2020-01-23 14:00:00,24.91,24.97,24.9,24.93,73336.0,24.91,24.97,24.9,24.93,73336.0
2020-01-23 14:30:00,24.93,24.95,24.89,24.92,111672.0,24.93,24.95,24.89,24.92,111672.0
2020-01-23 15:00:00,24.92,24.94,24.9,24.93,165316.0,24.92,24.94,24.9,24.93,165316.0
2020-01-23 15:30:00,24.93,25.0,24.93,24.98,406972.0,24.93,25.0,24.93,24.98,406972.0
2020-01-24 09:30:00,25.06,25.18,25.04,25.16,199540.0,25.06,25.18,25.04,25.16,199540.0
2020-01-24 10:00:00,25.17,25.28,25.15,25.19,141328.0,25.17,25.28,25.15,25.19,141328.0
2020-01-24 10:30:00,25.18,25.23,25.13,25.19,171976.0,25.18,25.23,25.13,25.19,171976.0
2020-01-24 11:00:00,25.2,25.25,25.13,25.17,187040.0,25.2,25.25,25.13,25.17,187040.0
2020-01-24 11:30:00,25.18,25.2,25.14,25.16,95928.0,25.18,25.2,25.14,25.16,95928.0
2020-01-24 12:00:00,25.16,25.18,25.08,25.12,135444.0,25.16,25.18,25.08,25.12,135444.0
2020-01-24 12:30:00,25.11,25.2,25.1,25.17,90900.0,25.11,25.2,25.1,25.17,90900.0
2020-01-24 13:00:00,25.16,25.17,25.1,25.14,118100.0,25.16,25.17,25.1,25.14,118100.0
2020-01-24 13:30:00,25.13,25.13,24.98,25.02,152540.0,25.13,25.13,24.98,25.02,152540.0
2020-01-24 14:00:00,25.0,25.04,24.93,24.95,148696.0,25.0,25.04,24.93,24.95,148696.0
2020-01-24 14:30:00,24.96,25.08,24.96,25.08,101052.0,24.96,25.08,24.96,25.08,101052.0
2020-01-24 15:00:00,25.06,25.13,25.05,25.1,119080.0,25.06,25.13,25.05,25.1,119080.0
2020-01-24 15:30:00,25.1,25.1,25.02,25.07,355748.0,25.1,25.1,25.02,25.07,355748.0
2020-01-27 09:30:00,24.43,24.88,24.29,24.88,556752.0,24.43,24.88,24.29,24.88,556752.0
2020-01-27 10:00:00,24.86,24.92,24.8,24.85,178360.0,24.86,24.92,24.8,24.85,178360.0
2020-01-27 10:30:00,24.85,24.9,24.78,24.82,123232.0,24.85,24.9,24.78,24.82,123232.0
2020-01-27 11:00:00,24.82,24.87,24.78,24.86,99508.0,24.82,24.87,24.78,24.86,99508.0
2020-01-27 11:30:00,24.87,24.96,24.86,24.94,118892.0,24.87,24.96,24.86,24.94,118892.0
2020-01-27 12:00:00,24.93,24.98,24.92,24.96,103068.0,24.93,24.98,24.92,24.96,103068.0
2020-01-27 12:30:00,24.97,25.0,24.88,24.91,96184.0,24.97,25.0,24.88,24.91,96184.0
2020-01-27 13:00:00,24.91,24.97,24.88,24.94,101524.0,24.91,24.97,24.88,24.94,101524.0
2020-01-27 13:30:00,24.94,24.97,24.93,24.95,107692.0,24.94,24.97,24.93,24.95,107692.0
2020-01-27 14:00:00,24.94,24.99,24.91,24.99,113700.0,24.94,24.99,24.91,24.99,113700.0
2020-01-27 14:30:00,24.99,25.0,24.89,24.92,150500.0,24.99,25.0,24.89,24.92,150500.0
2020-01-27 15:00:00,24.93,24.96,24.9,24.91,297344.0,24.93,24.96,24.9,24.91,297344.0
2020-01-27 15:30:00,24.9,24.93,24.85,24.88,503404.0,24.9,24.93,24.85,24.88,503404.0
2020-01-28 09:30:00,25.03,25.12,24.97,25.0,210500.0,25.03,25.12,24.97,25.0,210500.0
2020-01-28 10:00:00,25.02,25.3,25.02,25.28,138956.0,25.02,25.3,25.02,25.28,138956.0
2020-01-28 10:30:00,25.26,25.3,25.22,25.24,153404.0,25.26,25.3,25.22,25.24,153404.0
2020-01-28 11:00:00,25.24,25.31,25.23,25.29,166900.0,25.24,25.31,25.23,25.29,166900.0
2020-01-28 11:30:00,25.29,25.3,24.64,24.94,1186648.0,25.29,25.3,24.64,24.94,1186648.0
2020-01-28 12:00:00,24.93,25.09,24.92,25.09,396800.0,24.93,25.09,24.92,25.09,396800.0
2020-01-28 12:30:00,25.1,25.14,25.08,25.12,95848.0,25.1,25.14,25.08,25.12,95848.0
2020-01-28 13:00:00,25.11,25.17,25.08,25.16,71372.0,25.11,25.17,25.08,25.16,71372.0
2020-01-28 13:30:00,25.16,25.19,25.13,25.18,85908.0,25.16,25.19,25.13,25.18,85908.0
2020-01-28 14:00:00,25.18,25.23,25.17,25.22,104388.0,25.18,25.23,25.17,25.22,104388.0
2020-01-28 14:30:00,25.22,25.27,25.21,25.21,103576.0,25.22,25.27,25.21,25.21,103576.0
2020-01-28 15:00:00,25.22,25.24,25.19,25.23,145624.0,25.22,25.24,25.19,25.23,145624.0
2020-01-28 15:30:00,25.23,25.24,25.18,25.18,390144.0,25.23,25.24,25.18,25.18,390144.0
2020-01-29 09:30:00,25.19,25.25,25.09,25.13,187264.0,25.19,25.25,25.09,25.13,187264.0
2020-01-29 10:00:00,25.12,25.15,25.09,25.1,157632.0,25.12,25.15,25.09,25.1,157632.0
2020-01-29 10:30:00,25.11,25.11,25.05,25.1,159592.0,25.11,25.11,25.05,25.1,159592.0
2020-01-29 11:00:00,25.1,25.13,25.04,25.11,181760.0,25.1,25.13,25.04,25.11,181760.0
2020-01-29 11:30:00,25.11,25.22,25.1,25.22,82184.0,25.11,25.22,25.1,25.22,82184.0
2020-01-29 12:00:00,25.22,25.22,25.17,25.18,111580.0,25.22,25.22,25.17,25.18,111580.0
2020-01-29 12:30:00,25.18,25.2,25.17,25.19,100756.0,25.18,25.2,25.17,25.19,100756.0
2020-01-29 13:00:00,25.19,25.21,25.18,25.2,88996.0,25.19,25.21,25.18,25.2,88996.0
2020-01-29 13:30:00,25.2,25.3,25.19,25.24,101936.0,25.2,25.3,25.19,25.24,101936.0
2020-01-29 14:00:00,25.24,25.35,25.24,25.33,159920.0,25.24,25.35,25.24,25.33,159920.0
2020-01-29 14:30:00,25.33,25.35,25.27,25.27,118884.0,25.33,25.35,25.27,25.27,118884.0
2020-01-29 15:00:00,25.28,25.29,25.21,25.25,219632.0,25.28,25.29,25.21,25.25,219632.0
2020-01-29 15:30:00,25.25,25.26,25.18,25.19,371512.0,25.25,25.26,25.18,25.19,371512.0
2020-01-30 09:30:00,25.09,25.27,25.04,25.22,153976.0,25.09,25.27,25.04,25.22,153976.0
2020-01-30 10:00:00,25.23,25.25,25.18,25.19,94340.0,25.23,25.25,25.18,25.19,94340.0
2020-01-30 10:30:00,25.18,25.2,25.13,25.15,110264.0,25.18,25.2,25.13,25.15,110264.0
2020-01-30 11:00:00,25.14,25.27,25.14,25.25,105508.0,25.14,25.27,25.14,25.25,105508.0
2020-01-30 11:30:00,25.25,25.36,25.24,25.3,136948.0,25.25,25.36,25.24,25.3,136948.0
2020-01-30 12:00:00,25.3,25.35,25.3,25.3,120088.0,25.3,25.35,25.3,25.3,120088.0
2020-01-30 12:30:00,25.3,25.31,25.23,25.28,149320.0,25.3,25.31,25.23,25.28,149320.0
2020-01-30 13:00:00,25.28,25.29,25.24,25.27,66576.0,25.28,25.29,25.24,25.27,66576.0
2020-01-30 13:30:00,25.26,25.3,25.25,25.27,84924.0,25.26,25.3,25.25,25.27,84924.0
2020-01-30 14:00:00,25.28,25.38,25.28,25.37,85516.0,25.28,25.38,25.28,25.37,85516.0
2020-01-30 14:30:00,25.36,25.43,25.33,25.41,204408.0,25.36,25.43,25.33,25.41,204408.0
2020-01-30 15:00:00,25.42,25.54,25.4,25.52,337240.0,25.42,25.54,25.4,25.52,337240.0
2020-01-30 15:30:00,25.53,25.61,25.51,25.59,545664.0,25.53,25.61,25.51,25.59,545664.0
2020-01-31 09:30:00,25.55,26.0,25.42,25.52,332180.0,25.55,26.0,25.42,25.52,332180.0
2020-01-31 10:00:00,25.48,25.59,25.45,25.49,250448.0,25.48,25.59,25.45,25.49,250448.0
2020-01-31 10:30:00,25.48,25.53,25.45,25.5,216632.0,25.48,25.53,25.45,25.5,216632.0
2020-01-31 11:00:00,25.51,25.55,25.34,25.43,268004.0,25.51,25.55,25.34,25.43,268004.0
2020-01-31 11:30:00,25.43,25.46,25.38,25.45,212864.0,25.43,25.46,25.38,25.45,212864.0
2020-01-31 12:00:00,25.46,25.46,25.36,25.38,120984.0,25.46,25.46,25.36,25.38,120984.0
2020-01-31 12:30:00,25.37,25.41,25.31,25.39,212224.0,25.37,25.41,25.31,25.39,212224.0
2020-01-31 13:00:00,25.39,25.41,25.3,25.31,327812.0,25.39,25.41,25.3,25.31,327812.0
2020-01-31 13:30:00,25.31,25.4,25.26,25.4,142164.0,25.31,25.4,25.26,25.4,142164.0
2020-01-31 14:00:00,25.41,25.48,25.4,25.47,123524.0,25.41,25.48,25.4,25.47,123524.0
2020-01-31 14:30:00,25.45,25.5,25.41,25.43,96992.0,25.45,25.5,25.41,25.43,96992.0
2020-01-31 15:00:00,25.43,25.45,25.34,25.35,162952.0,25.43,25.45,25.34,25.35,162952.0
2020-01-31 15:30:00,25.35,25.43,25.27,25.36,552164.0,25.35,25.43,25.27,25.36,552164.0
2020-02-03 09:30:00,25.56,25.66,25.49,25.6,310828.0,25.56,25.66,25.49,25.6,310828.0
2020-02-03 10:00:00,25.61,25.82,25.61,25.81,258948.0,25.61,25.82,25.61,25.81,258948.0
2020-02-03 10:30:00,25.81,25.83,25.61,25.61,185320.0,25.81,25.83,25.61,25.61,185320.0
2020-02-03 11:00:00,25.62,25.64,25.56,25.61,245540.0,25.62,25.64,25.56,25.61,245540.0
2020-02-03 11:30:00,25.61,25.62,25.46,25.5,102096.0,25.61,25.62,25.46,25.5,102096.0
2020-02-03 12:00:00,25.5,25.54,25.45,25.52,92456.0,25.5,25.54,25.45,25.52,92456.0
2020-02-03 12:30:00,25.53,25.53,25.48,25.49,103140.0,25.53,25.53,25.48,25.49,103140.0
2020-02-03 13:00:00,25.5,25.5,25.39,25.39,180068.0,25.5,25.5,25.39,25.39,180068.0
2020-02-03 13:30:00,25.39,25.49,25.38,25.47,166044.0,25.39,25.49,25.38,25.47,166044.0
2020-02-03 14:00:00,25.46,25.47,25.35,25.36,166316.0,25.46,25.47,25.35,25.36,166316.0
2020-02-03 14:30:00,25.35,25.39,25.31,25.33,287192.0,25.35,25.39,25.31,25.33,287192.0
2020-02-03 15:00:00,25.32,25.35,25.27,25.31,178700.0,25.32,25.35,25.27,25.31,178700.0
2020-02-03 15:30:00,25.31,25.31,25.15,25.2,789396.0,25.31,25.31,25.15,25.2,789396.0
2020-02-04 09:30:00,25.47,25.53,25.34,25.43,356244.0,25.47,25.53,25.34,25.43,356244.0
2020-02-04 10:00:00,25.44,25.49,25.37,25.48,184968.0,25.44,25.49,25.37,25.48,184968.0
2020-02-04 10:30:00,25.48,25.52,25.45,25.46,175072.0,25.48,25.52,25.45,25.46,175072.0
2020-02-04 11:00:00,25.45,25.56,25.45,25.55,157424.0,25.45,25.56,25.45,25.55,157424.0
2020-02-04 11:30:00,25.55,25.59,25.52,25.57,123232.0,25.55,25.59,25.52,25.57,123232.0
2020-02-04 12:00:00,25.57,25.7,25.56,25.7,129232.0,25.57,25.7,25.56,25.7,129232.0
2020-02-04 12:30:00,25.71,25.74,25.67,25.7,108212.0,25.71,25.74,25.67,25.7,108212.0
2020-02-04 13:00:00,25.7,25.76,25.65,25.66,112380.0,25.7,25.76,25.65,25.66,112380.0
2020-02-04 13:30:00,25.66,25.75,25.65,25.73,135964.0,25.66,25.75,25.65,25.73,135964.0
2020-02-04 14:00:00,25.73,25.79,25.72,25.72,158436.0,25.73,25.79,25.72,25.72,158436.0
2020-02-04 14:30:00,25.72,25.74,25.7,25.72,134308.0,25.72,25.74,25.7,25.72,134308.0
2020-02-04 15:00:00,25.71,25.71,25.63,25.65,154368.0,25.71,25.71,25.63,25.65,154368.0
2020-02-04 15:30:00,25.65,25.71,25.62,25.66,516712.0,25.65,25.71,25.62,25.66,516712.0
2020-02-05 09:30:00,25.98,26.03,25.56,25.7,314120.0,25.98,26.03,25.56,25.7,314120.0
2020-02-05 10:00:00,25.71,25.77,25.61,25.63,179080.0,25.71,25.77,25.61,25.63,179080.0
2020-02-05 10:30:00,25.62,25.74,25.6,25.71,159116.0,25.62,25.74,25.6,25.71,159116.0
2020-02-05 11:00:00,25.71,25.77,25.69,25.73,95500.0,25.71,25.77,25.69,25.73,95500.0
2020-02-05 11:30:00,25.72,25.79,25.67,25.77,96040.0,25.72,25.79,25.67,25.77,96040.0
2020-02-05 12:00:00,25.76,25.78,25.72,25.72,81720.0,25.76,25.78,25.72,25.72,81720.0
2020-02-05 12:30:00,25.73,25.74,25.7,25.72,60408.0,25.73,25.74,25.7,25.72,60408.0
2020-02-05 13:00:00,25.72,25.73,25.65,25.65,90328.0,25.72,25.73,25.65,25.65,90328.0
2020-02-05 13:30:00,25.65,25.66,25.58,25.6,101316.0,25.65,25.66,25.58,25.6,101316.0
2020-02-05 14:00:00,25.59,25.6,25.52,25.59,119360.0,25.59,25.6,25.52,25.59,119360.0
2020-02-05 14:30:00,25.59,25.66,25.58,25.63,125420.0,25.59,25.66,25.58,25.63,125420.0
2020-02-05 15:00:00,25.63,25.68,25.61,25.61,172520.0,25.63,25.68,25.61,25.61,172520.0
2020-02-05 15:30:00,25.61,25.63,25.49,25.54,623012.0,25.61,25.63,25.49,25.54,623012.0
2020-02-06 09:30:00,25.57,25.66,25.39,25.49,197448.0,25.57,25.66,25.39,25.49,197448.0
2020-02-06 10:00:00,25.5,25.67,25.49,25.62,129132.0,25.5,25.67,25.49,25.62,129132.0
2020-02-06 10:30:00,25.62,25.64,25.57,25.6,77264.0,25.62,25.64,25.57,25.6,77264.0
2020-02-06 11:00:00,25.59,25.64,25.55,25.61,72040.0,25.59,25.64,25.55,25.61,72040.0
2020-02-06 11:30:00,25.61,25.63,25.58,25.6,71304.0,25.61,25.63,25.58,25.6,71304.0
2020-02-06 12:00:00,25.6,25.68,25.59,25.67,110956.0,25.6,25.68,25.59,25.67,110956.0
2020-02-06 12:30:00,25.67,25.7,25.66,25.67,59504.0,25.67,25.7,25.66,25.67,59504.0
2020-02-06 13:00:00,25.67,25.69,25.63,25.64,89952.0,25.67,25.69,25.63,25.64,89952.0
2020-02-06 13:30:00,25.65,25.66,25.6,25.65,136924.0,25.65,25.66,25.6,25.65,136924.0
2020-02-06 14:00:00,25.64,25.67,25.63,25.66,74716.0,25.64,25.67,25.63,25.66,74716.0
2020-02-06 14:30:00,25.65,25.66,25.63,25.65,83100.0,25.65,25.66,25.63,25.65,83100.0
2020-02-06 15:00:00,25.65,25.73,25.64,25.7,256876.0,25.65,25.73,25.64,25.7,256876.0
2020-02-06 15:30:00,25.7,25.75,25.68,25.75,658364.0,25.7,25.75,25.68,25.75,658364.0
2020-02-07 09:30:00,25.79,25.82,25.55,25.7,225940.0,25.79,25.82,25.55,25.7,225940.0
2020-02-07 10:00:00,25.68,25.81,25.64,25.8,136656.0,25.68,25.81,25.64,25.8,136656.0
2020-02-07 10:30:00,25.8,25.85,25.74,25.82,134200.0,25.8,25.85,25.74,25.82,134200.0
2020-02-07 11:00:00,25.81,25.86,25.81,25.86,113392.0,25.81,25.86,25.81,25.86,113392.0
2020-02-07 11:30:00,25.86,25.91,25.84,25.86,81400.0,25.86,25.91,25.84,25.86,81400.0
2020-02-07 12:00:00,25.85,25.87,25.83,25.85,87260.0,25.85,25.87,25.83,25.85,87260.0
2020-02-07 12:30:00,25.85,25.87,25.82,25.86,136740.0,25.85,25.87,25.82,25.86,136740.0
2020-02-07 13:00:00,25.85,25.85,25.75,25.77,149996.0,25.85,25.85,25.75,25.77,149996.0
2020-02-07 13:30:00,25.76,25.79,25.68,25.69,240156.0,25.76,25.79,25.68,25.69,240156.0
2020-02-07 14:00:00,25.68,25.72,25.66,25.71,201376.0,25.68,25.72,25.66,25.71,201376.0
2020-02-07 14:30:00,25.7,25.72,25.67,25.7,84620.0,25.7,25.72,25.67,25.7,84620.0
2020-02-07 15:00:00,25.71,25.72,25.66,25.67,102092.0,25.71,25.72,25.66,25.67,102092.0
2020-02-07 15:30:00,25.66,25.73,25.61,25.65,331568.0,25.66,25.73,25.61,25.65,331568.0
2020-02-10 09:30:00,25.61,25.84,25.61,25.8,293240.0,25.61,25.84,25.61,25.8,293240.0
2020-02-10 10:00:00,25.8,25.9,25.79,25.88,223916.0,25.8,25.9,25.79,25.88,223916.0
2020-02-10 10:30:00,25.89,25.97,25.89,25.92,216284.0,25.89,25.97,25.89,25.92,216284.0
2020-02-10 11:00:00,25.92,25.93,25.86,25.9,195144.0,25.92,25.93,25.86,25.9,195144.0
2020-02-10 11:30:00,25.9,25.93,25.79,25.81,218068.0,25.9,25.93,25.79,25.81,218068.0
2020-02-10 12:00:00,25.81,25.82,25.66,25.66,362052.0,25.81,25.82,25.66,25.66,362052.0
2020-02-10 12:30:00,25.66,25.74,25.65,25.73,149936.0,25.66,25.74,25.65,25.73,149936.0
2020-02-10 13:00:00,25.73,25.75,25.68,25.69,139568.0,25.73,25.75,25.68,25.69,139568.0
2020-02-10 13:30:00,25.68,25.71,25.6,25.63,166704.0,25.68,25.71,25.6,25.63,166704.0
2020-02-10 14:00:00,25.63,25.63,25.59,25.59,100528.0,25.63,25.63,25.59,25.59,100528.0
2020-02-10 14:30:00,25.6,25.67,25.59,25.63,259328.0,25.6,25.67,25.59,25.63,259328.0
2020-02-10 15:00:00,25.63,25.71,25.62,25.65,221912.0,25.63,25.71,25.62,25.65,221912.0
2020-02-10 15:30:00,25.65,25.66,25.62,25.63,666912.0,25.65,25.66,25.62,25.63,666912.0
2020-02-11 09:30:00,25.77,25.81,25.6,25.61,218680.0,25.77,25.81,25.6,25.61,218680.0
2020-02-11 10:00:00,25.6,25.64,25.55,25.6,214236.0,25.6,25.64,25.55,25.6,214236.0
2020-02-11 10:30:00,25.59,25.64,25.54,25.58,129428.0,25.59,25.64,25.54,25.58,129428.0
2020-02-11 11:00:00,25.59,25.64,25.57,25.6,144372.0,25.59,25.64,25.57,25.6,144372.0
2020-02-11 11:30:00,25.6,25.6,25.51,25.54,132120.0,25.6,25.6,25.51,25.54,132120.0
2020-02-11 12:00:00,25.53,25.57,25.52,25.56,115684.0,25.53,25.57,25.52,25.56,115684.0
2020-02-11 12:30:00,25.56,25.59,25.55,25.58,156048.0,25.56,25.59,25.55,25.58,156048.0
2020-02-11 13:00:00,25.58,25.63,25.58,25.62,79856.0,25.58,25.63,25.58,25.62,79856.0
2020-02-11 13:30:00,25.63,25.63,25.56,25.58,90012.0,25.63,25.63,25.56,25.58,90012.0
2020-02-11 14:00:00,25.59,25.59,25.48,25.52,111244.0,25.59,25.59,25.48,25.52,111244.0
2020-02-11 14:30:00,25.53,25.62,25.52,25.61,133984.0,25.53,25.62,25.52,25.61,133984.0
2020-02-11 15:00:00,25.6,25.61,25.5,25.52,180632.0,25.6,25.61,25.5,25.52,180632.0
2020-02-11 15:30:00,25.53,25.59,25.5,25.58,460772.0,25.53,25.59,25.5,25.58,460772.0
2020-02-12 09:30:00,25.64,25.79,25.32,25.37,480464.0,25.64,25.79,25.32,25.37,480464.0
2020-02-12 10:00:00,25.37,25.5,25.2,25.48,245632.0,25.37,25.5,25.2,25.48,245632.0
2020-02-12 10:30:00,25.48,25.6,25.47,25.6,224292.0,25.48,25.6,25.47,25.6,224292.0
2020-02-12 11:00:00,25.61,25.73,25.59,25.71,203116.0,25.61,25.73,25.59,25.71,203116.0
2020-02-12 11:30:00,25.72,25.74,25.66,25.68,113864.0,25.72,25.74,25.66,25.68,113864.0
2020-02-12 12:00:00,25.68,25.74,25.67,25.73,122504.0,25.68,25.74,25.67,25.73,122504.0
2020-02-12 12:30:00,25.73,25.74,25.71,25.72,124884.0,25.73,25.74,25.71,25.72,124884.0
2020-02-12 13:00:00,25.72,25.73,25.58,25.64,234352.0,25.72,25.73,25.58,25.64,234352.0
2020-02-12 13:30:00,25.64,25.67,25.62,25.63,68964.0,25.64,25.67,25.62,25.63,68964.0
2020-02-12 14:00:00,25.63,25.7,25.63,25.68,66648.0,25.63,25.7,25.63,25.68,66648.0
2020-02-12 14:30:00,25.68,25.71,25.64,25.67,110852.0,25.68,25.71,25.64,25.67,110852.0
2020-02-12 15:00:00,25.67,25.7,25.61,25.61,111316.0,25.67,25.7,25.61,25.61,111316.0
2020-02-12 15:30:00,25.63,25.64,25.58,25.62,487236.0,25.63,25.64,25.58,25.62,487236.0
2020-02-13 09:30:00,25.6,25.82,25.58,25.71,220500.0,25.6,25.82,25.58,25.71,220500.0
2020-02-13 10:00:00,25.69,25.78,25.64,25.78,183700.0,25.69,25.78,25.64,25.78,183700.0
2020-02-13 10:30:00,25.78,25.81,25.73,25.79,113084.0,25.78,25.81,25.73,25.79,113084.0
2020-02-13 11:00:00,25.79,25.84,25.77,25.78,93040.0,25.79,25.84,25.77,25.78,93040.0
2020-02-13 11:30:00,25.77,25.83,25.77,25.82,133900.0,25.77,25.83,25.77,25.82,133900.0
2020-02-13 12:00:00,25.81,25.91,25.81,25.91,99640.0,25.81,25.91,25.81,25.91,99640.0
2020-02-13 12:30:00,25.91,25.91,25.8,25.81,106620.0,25.91,25.91,25.8,25.81,106620.0
2020-02-13 13:00:00,25.8,25.86,25.78,25.86,97756.0,25.8,25.86,25.78,25.86,97756.0
2020-02-13 13:30:00,25.87,25.99,25.86,25.96,187184.0,25.87,25.99,25.86,25.96,187184.0
2020-02-13 14:00:00,25.96,25.98,25.92,25.96,112544.0,25.96,25.98,25.92,25.96,112544.0
2020-02-13 14:30:00,25.96,25.96,25.88,25.89,102432.0,25.96,25.96,25.88,25.89,102432.0
2020-02-13 15:00:00,25.89,25.9,25.81,25.84,94636.0,25.89,25.9,25.81,25.84,94636.0
2020-02-13 15:30:00,25.84,25.84,25.78,25.84,318660.0,25.84,25.84,25.78,25.84,318660.0
2020-02-14 09:30:00,25.81,25.95,25.69,25.72,933716.0,25.81,25.95,25.69,25.72,933716.0
2020-02-14 10:00:00,25.73,25.76,25.67,25.74,311680.0,25.73,25.76,25.67,25.74,311680.0
2020-02-14 10:30:00,25.74,25.86,25.73,25.86,643400.0,25.74,25.86,25.73,25.86,643400.0
2020-02-14 11:00:00,25.86,25.92,25.84,25.87,223676.0,25.86,25.92,25.84,25.87,223676.0
2020-02-14 11:30:00,25.88,25.9,25.86,25.9,226732.0,25.88,25.9,25.86,25.9,226732.0
2020-02-14 12:00:00,25.9,25.92,25.86,25.89,80708.0,25.9,25.92,25.86,25.89,80708.0
2020-02-14 12:30:00,25.89,25.91,25.84,25.86,100728.0,25.89,25.91,25.84,25.86,100728.0
2020-02-14 13:00:00,25.86,25.9,25.83,25.85,72136.0,25.86,25.9,25.83,25.85,72136.0
2020-02-14 13:30:00,25.86,25.91,25.85,25.88,97400.0,25.86,25.91,25.85,25.88,97400.0
2020-02-14 14:00:00,25.88,25.91,25.82,25.85,296508.0,25.88,25.91,25.82,25.85,296508.0
2020-02-14 14:30:00,25.85,25.86,25.75,25.75,242088.0,25.85,25.86,25.75,25.75,242088.0
2020-02-14 15:00:00,25.75,25.79,25.73,25.78,408252.0,25.75,25.79,25.73,25.78,408252.0
2020-02-14 15:30:00,25.78,25.86,25.77,25.8,1282028.0,25.78,25.86,25.77,25.8,1282028.0
2020-02-18 09:30:00,25.75,26.09,25.75,25.99,638596.0,25.75,26.09,25.75,25.99,638596.0
2020-02-18 10:00:00,25.99,26.05,25.88,25.89,285580.0,25.99,26.05,25.88,25.89,285580.0
2020-02-18 10:30:00,25.88,25.94,25.84,25.9,635932.0,25.88,25.94,25.84,25.9,635932.0
2020-02-18 11:00:00,25.9,25.91,25.83,25.84,359680.0,25.9,25.91,25.83,25.84,359680.0
2020-02-18 11:30:00,25.84,25.85,25.71,25.77,296988.0,25.84,25.85,25.71,25.77,296988.0
2020-02-18 12:00:00,25.79,25.82,25.73,25.79,171060.0,25.79,25.82,25.73,25.79,171060.0
2020-02-18 12:30:00,25.79,25.86,25.77,25.78,231248.0,25.79,25.86,25.77,25.78,231248.0
2020-02-18 13:00:00,25.78,25.78,25.7,25.73,365548.0,25.78,25.78,25.7,25.73,365548.0
2020-02-18 13:30:00,25.73,25.75,25.66,25.69,232912.0,25.73,25.75,25.66,25.69,232912.0
2020-02-18 14:00:00,25.7,25.75,25.61,25.74,194200.0,25.7,25.75,25.61,25.74,194200.0
2020-02-18 14:30:00,25.73,25.75,25.65,25.67,242408.0,25.73,25.75,25.65,25.67,242408.0
2020-02-18 15:00:00,25.67,25.75,25.67,25.72,315812.0,25.67,25.75,25.67,25.72,315812.0
2020-02-18 15:30:00,25.72,25.73,25.58,25.61,1243716.0,25.72,25.73,25.58,25.61,1243716.0
2020-02-19 09:30:00,25.72,26.0,25.7,25.76,685224.0,25.72,26.0,25.7,25.76,685224.0
2020-02-19 10:00:00,25.76,25.83,25.66,25.81,730424.0,25.76,25.83,25.66,25.81,730424.0
2020-02-19 10:30:00,25.81,26.07,25.81,26.07,243016.0,25.81,26.07,25.81,26.07,243016.0
2020-02-19 11:00:00,26.07,26.11,26.02,26.08,328440.0,26.07,26.11,26.02,26.08,328440.0
2020-02-19 11:30:00,26.09,26.14,26.05,26.11,193884.0,26.09,26.14,26.05,26.11,193884.0
2020-02-19 12:00:00,26.13,26.18,26.1,26.17,178084.0,26.13,26.18,26.1,26.17,178084.0
2020-02-19 12:30:00,26.16,26.2,26.15,26.17,140720.0,26.16,26.2,26.15,26.17,140720.0
2020-02-19 13:00:00,26.17,26.22,26.13,26.13,159296.0,26.17,26.22,26.13,26.13,159296.0
2020-02-19 13:30:00,26.13,26.19,26.05,26.15,184952.0,26.13,26.19,26.05,26.15,184952.0
2020-02-19 14:00:00,26.15,26.2,26.14,26.16,125444.0,26.15,26.2,26.14,26.16,125444.0
2020-02-19 14:30:00,26.16,26.22,26.15,26.17,129788.0,26.16,26.22,26.15,26.17,129788.0
2020-02-19 15:00:00,26.17,26.17,26.1,26.11,228836.0,26.17,26.17,26.1,26.11,228836.0
2020-02-19 15:30:00,26.11,26.17,26.1,26.15,781072.0,26.11,26.17,26.1,26.15,781072.0
2020-02-20 09:30:00,24.25,24.31,22.67,24.3,9060616.0,24.25,24.31,22.67,24.3,9060616.0
2020-02-20 10:00:00,24.26,24.68,23.82,24.48,3202700.0,24.26,24.68,23.82,24.48,3202700.0
2020-02-20 10:30:00,24.48,25.12,24.48,25.12,1793300.0,24.48,25.12,24.48,25.12,1793300.0
2020-02-20 11:00:00,25.11,25.12,24.17,24.37,1865860.0,25.11,25.12,24.17,24.37,1865860.0
2020-02-20 11:30:00,24.37,24.68,24.06,24.58,992764.0,24.37,24.68,24.06,24.58,992764.0
2020-02-20 12:00:00,24.59,24.61,24.23,24.25,508916.0,24.59,24.61,24.23,24.25,508916.0
2020-02-20 12:30:00,24.26,24.29,24.08,24.14,665928.0,24.26,24.29,24.08,24.14,665928.0
2020-02-20 13:00:00,24.15,24.29,24.11,24.13,531228.0,24.15,24.29,24.11,24.13,531228.0
2020-02-20 13:30:00,24.13,24.17,24.05,24.07,403356.0,24.13,24.17,24.05,24.07,403356.0
2020-02-20 14:00:00,24.07,24.1,24.02,24.06,547988.0,24.07,24.1,24.02,24.06,547988.0
2020-02-20 14:30:00,24.06,24.22,24.04,24.17,516788.0,24.06,24.22,24.04,24.17,516788.0
2020-02-20 15:00:00,24.16,24.25,24.04,24.24,914796.0,24.16,24.25,24.04,24.24,914796.0
2020-02-20 15:30:00,24.23,24.4,24.22,24.33,2347776.0,24.23,24.4,24.22,24.33,2347776.0
2020-02-21 09:30:00,24.26,24.6,24.02,24.05,1434684.0,24.26,24.6,24.02,24.05,1434684.0
2020-02-21 10:00:00,24.04,24.2,24.02,24.18,435688.0,24.04,24.2,24.02,24.18,435688.0
2020-02-21 10:30:00,24.17,24.2,23.98,24.13,660348.0,24.17,24.2,23.98,24.13,660348.0
2020-02-21 11:00:00,24.15,24.17,23.95,23.97,357596.0,24.15,24.17,23.95,23.97,357596.0
2020-02-21 11:30:00,23.97,23.99,23.86,23.92,560116.0,23.97,23.99,23.86,23.92,560116.0
2020-02-21 12:00:00,23.91,23.95,23.88,23.94,336208.0,23.91,23.95,23.88,23.94,336208.0
2020-02-21 12:30:00,23.94,23.95,23.79,23.84,565384.0,23.94,23.95,23.79,23.84,565384.0
2020-02-21 13:00:00,23.84,23.93,23.77,23.78,528968.0,23.84,23.93,23.77,23.78,528968.0
2020-02-21 13:30:00,23.78,23.79,23.68,23.7,610996.0,23.78,23.79,23.68,23.7,610996.0
2020-02-21 14:00:00,23.7,23.78,23.68,23.72,520932.0,23.7,23.78,23.68,23.72,520932.0
2020-02-21 14:30:00,23.72,23.79,23.69,23.77,443056.0,23.72,23.79,23.69,23.77,443056.0
2020-02-21 15:00:00,23.76,23.76,23.68,23.72,691480.0,23.76,23.76,23.68,23.72,691480.0
2020-02-21 15:30:00,23.73,23.85,23.7,23.81,1731508.0,23.73,23.85,23.7,23.81,1731508.0
2020-02-24 09:30:00,23.27,23.65,23.04,23.59,1122532.0,23.27,23.65,23.04,23.59,1122532.0
2020-02-24 10:00:00,23.6,23.64,23.29,23.3,809768.0,23.6,23.64,23.29,23.3,809768.0
2020-02-24 10:30:00,23.29,23.39,23.22,23.33,1024456.0,23.29,23.39,23.22,23.33,1024456.0
2020-02-24 11:00:00,23.33,23.34,23.19,23.2,1156368.0,23.33,23.34,23.19,23.2,1156368.0
2020-02-24 11:30:00,23.21,23.21,23.0,23.1,679900.0,23.21,23.21,23.0,23.1,679900.0
2020-02-24 12:00:00,23.09,23.18,22.98,23.15,423088.0,23.09,23.18,22.98,23.15,423088.0
2020-02-24 12:30:00,23.14,23.22,23.07,23.08,273444.0,23.14,23.22,23.07,23.08,273444.0
2020-02-24 13:00:00,23.07,23.07,22.94,23.04,406564.0,23.07,23.07,22.94,23.04,406564.0
2020-02-24 13:30:00,23.04,23.11,23.0,23.06,228280.0,23.04,23.11,23.0,23.06,228280.0
2020-02-24 14:00:00,23.07,23.16,22.99,23.16,312840.0,23.07,23.16,22.99,23.16,312840.0
2020-02-24 14:30:00,23.16,23.22,23.1,23.2,318736.0,23.16,23.22,23.1,23.2,318736.0
2020-02-24 15:00:00,23.2,23.29,23.19,23.21,809616.0,23.2,23.29,23.19,23.21,809616.0
2020-02-24 15:30:00,23.21,23.29,23.18,23.2,1543464.0,23.21,23.29,23.18,23.2,1543464.0
2020-02-25 09:30:00,23.24,23.35,23.02,23.16,389584.0,23.24,23.35,23.02,23.16,389584.0
2020-02-25 10:00:00,23.13,23.22,23.02,23.05,347188.0,23.13,23.22,23.02,23.05,347188.0
2020-02-25 10:30:00,23.04,23.14,22.93,23.05,444000.0,23.04,23.14,22.93,23.05,444000.0
2020-02-25 11:00:00,23.04,23.08,22.83,22.92,551048.0,23.04,23.08,22.83,22.92,551048.0
2020-02-25 11:30:00,22.92,23.05,22.9,22.99,223000.0,22.92,23.05,22.9,22.99,223000.0
2020-02-25 12:00:00,22.99,23.02,22.82,22.84,272168.0,22.99,23.02,22.82,22.84,272168.0
2020-02-25 12:30:00,22.85,22.88,22.68,22.7,303408.0,22.85,22.88,22.68,22.7,303408.0
2020-02-25 13:00:00,22.69,22.81,22.64,22.76,321500.0,22.69,22.81,22.64,22.76,321500.0
2020-02-25 13:30:00,22.75,22.78,22.63,22.63,412096.0,22.75,22.78,22.63,22.63,412096.0
2020-02-25 14:00:00,22.63,22.64,22.4,22.43,373328.0,22.63,22.64,22.4,22.43,373328.0
2020-02-25 14:30:00,22.43,22.53,22.36,22.46,521804.0,22.43,22.53,22.36,22.46,521804.0
2020-02-25 15:00:00,22.47,22.57,22.36,22.45,390532.0,22.47,22.57,22.36,22.45,390532.0
2020-02-25 15:30:00,22.43,22.45,22.0,22.24,2326024.0,22.43,22.45,22.0,22.24,2326024.0
2020-02-26 09:30:00,22.46,23.03,22.33,22.79,1077868.0,22.46,23.03,22.33,22.79,1077868.0
2020-02-26 10:00:00,22.75,22.84,22.68,22.8,495956.0,22.75,22.84,22.68,22.8,495956.0
2020-02-26 10:30:00,22.78,22.86,22.71,22.77,379236.0,22.78,22.86,22.71,22.77,379236.0
2020-02-26 11:00:00,22.77,22.78,22.61,22.63,223816.0,22.77,22.78,22.61,22.63,223816.0
2020-02-26 11:30:00,22.62,22.63,22.46,22.5,412088.0,22.62,22.63,22.46,22.5,412088.0
2020-02-26 12:00:00,22.49,22.52,22.36,22.44,603236.0,22.49,22.52,22.36,22.44,603236.0
2020-02-26 12:30:00,22.45,22.54,22.42,22.47,231692.0,22.45,22.54,22.42,22.47,231692.0
2020-02-26 13:00:00,22.47,22.5,22.33,22.35,195760.0,22.47,22.5,22.33,22.35,195760.0
2020-02-26 13:30:00,22.34,22.34,22.0,22.03,541968.0,22.34,22.34,22.0,22.03,541968.0
2020-02-26 14:00:00,22.02,22.18,21.99,22.14,386172.0,22.02,22.18,21.99,22.14,386172.0
2020-02-26 14:30:00,22.15,22.22,22.08,22.09,234224.0,22.15,22.22,22.08,22.09,234224.0
2020-02-26 15:00:00,22.11,22.3,22.11,22.22,283364.0,22.11,22.3,22.11,22.22,283364.0
2020-02-26 15:30:00,22.22,22.26,22.08,22.09,1156584.0,22.22,22.26,22.08,22.09,1156584.0
2020-02-27 09:30:00,21.71,21.86,21.28,21.51,894316.0,21.71,21.86,21.28,21.51,894316.0
2020-02-27 10:00:00,21.5,21.56,21.39,21.44,789076.0,21.5,21.56,21.39,21.44,789076.0
2020-02-27 10:30:00,21.45,21.75,21.4,21.75,471848.0,21.45,21.75,21.4,21.75,471848.0
2020-02-27 11:00:00,21.75,21.96,21.75,21.78,247132.0,21.75,21.96,21.75,21.78,247132.0
2020-02-27 11:30:00,21.77,21.88,21.67,21.88,195708.0,21.77,21.88,21.67,21.88,195708.0
2020-02-27 12:00:00,21.85,21.9,21.67,21.82,407396.0,21.85,21.9,21.67,21.82,407396.0
2020-02-27 12:30:00,21.81,22.05,21.8,21.91,885688.0,21.81,22.05,21.8,21.91,885688.0
2020-02-27 13:00:00,21.91,22.04,21.86,21.87,137664.0,21.91,22.04,21.86,21.87,137664.0
2020-02-27 13:30:00,21.86,21.89,21.6,21.78,273412.0,21.86,21.89,21.6,21.78,273412.0
2020-02-27 14:00:00,21.75,21.81,21.63,21.79,320912.0,21.75,21.81,21.63,21.79,320912.0
2020-02-27 14:30:00,21.79,21.8,21.63,21.64,231088.0,21.79,21.8,21.63,21.64,231088.0
2020-02-27 15:00:00,21.63,21.72,21.5,21.5,578524.0,21.63,21.72,21.5,21.5,578524.0
2020-02-27 15:30:00,21.51,21.55,21.13,21.15,1682544.0,21.51,21.55,21.13,21.15,1682544.0
2020-02-28 09:30:00,20.32,20.86,19.98,20.38,1250200.0,20.32,20.86,19.98,20.38,1250200.0
2020-02-28 10:00:00,20.39,20.68,20.21,20.43,1138828.0,20.39,20.68,20.21,20.43,1138828.0
2020-02-28 10:30:00,20.38,20.64,20.36,20.55,403868.0,20.38,20.64,20.36,20.55,403868.0
2020-02-28 11:00:00,20.55,20.62,20.33,20.61,649772.0,20.55,20.62,20.33,20.61,649772.0
2020-02-28 11:30:00,20.61,20.85,20.53,20.66,961428.0,20.61,20.85,20.53,20.66,961428.0
2020-02-28 12:00:00,20.66,20.85,20.55,20.85,434808.0,20.66,20.85,20.55,20.85,434808.0
2020-02-28 12:30:00,20.85,21.08,20.78,21.08,516468.0,20.85,21.08,20.78,21.08,516468.0
2020-02-28 13:00:00,21.09,21.12,20.86,20.87,398992.0,21.09,21.12,20.86,20.87,398992.0
2020-02-28 13:30:00,20.87,20.89,20.6,20.7,585540.0,20.87,20.89,20.6,20.7,585540.0
2020-02-28 14:00:00,20.68,20.78,20.55,20.72,319196.0,20.68,20.78,20.55,20.72,319196.0
2020-02-28 14:30:00,20.72,21.02,20.71,20.83,521012.0,20.72,21.02,20.71,20.83,521012.0
2020-02-28 15:00:00,20.81,20.86,20.61,20.61,597572.0,20.81,20.86,20.61,20.61,597572.0
2020-02-28 15:30:00,20.6,21.16,20.5,21.13,2201260.0,20.6,21.16,20.5,21.13,2201260.0
2020-03-02 09:30:00,21.03,21.19,20.79,20.81,1103276.0,21.03,21.19,20.79,20.81,1103276.0
2020-03-02 10:00:00,20.79,20.8,20.53,20.68,600692.0,20.79,20.8,20.53,20.68,600692.0
2020-03-02 10:30:00,20.7,21.01,20.61,20.86,415256.0,20.7,21.01,20.61,20.86,415256.0
2020-03-02 11:00:00,20.83,20.93,20.74,20.9,288088.0,20.83,20.93,20.74,20.9,288088.0
2020-03-02 11:30:00,20.91,21.13,20.84,21.12,525180.0,20.91,21.13,20.84,21.12,525180.0
2020-03-02 12:00:00,21.12,21.16,20.95,21.03,301652.0,21.12,21.16,20.95,21.03,301652.0
2020-03-02 12:30:00,21.04,21.28,21.03,21.28,491244.0,21.04,21.28,21.03,21.28,491244.0
2020-03-02 13:00:00,21.28,21.29,21.05,21.07,301920.0,21.28,21.29,21.05,21.07,301920.0
2020-03-02 13:30:00,21.06,21.18,21.01,21.18,261368.0,21.06,21.18,21.01,21.18,261368.0
2020-03-02 14:00:00,21.16,21.21,20.99,21.03,625012.0,21.16,21.21,20.99,21.03,625012.0
2020-03-02 14:30:00,21.04,21.16,20.97,21.11,804176.0,21.04,21.16,20.97,21.11,804176.0
2020-03-02 15:00:00,21.11,21.39,21.11,21.37,550396.0,21.11,21.39,21.11,21.37,550396.0
2020-03-02 15:30:00,21.38,21.72,21.36,21.67,1734624.0,21.38,21.72,21.36,21.67,1734624.0
2020-03-03 09:30:00,21.42,21.59,21.21,21.37,759400.0,21.42,21.59,21.21,21.37,759400.0
2020-03-03 10:00:00,21.37,21.91,21.36,21.77,436424.0,21.37,21.91,21.36,21.77,436424.0
2020-03-03 10:30:00,21.75,22.04,21.68,21.98,567976.0,21.75,22.04,21.68,21.98,567976.0
2020-03-03 11:00:00,21.97,21.97,21.31,21.46,628832.0,21.97,21.97,21.31,21.46,628832.0
2020-03-03 11:30:00,21.44,21.72,21.44,21.71,508200.0,21.44,21.72,21.44,21.71,508200.0
2020-03-03 12:00:00,21.69,21.81,21.57,21.61,225944.0,21.69,21.81,21.57,21.61,225944.0
2020-03-03 12:30:00,21.63,21.72,21.48,21.5,203032.0,21.63,21.72,21.48,21.5,203032.0
2020-03-03 13:00:00,21.5,21.5,21.35,21.43,643480.0,21.5,21.5,21.35,21.43,643480.0
2020-03-03 13:30:00,21.42,21.45,21.11,21.11,581024.0,21.42,21.45,21.11,21.11,581024.0
2020-03-03 14:00:00,21.13,21.19,20.92,21.04,517360.0,21.13,21.19,20.92,21.04,517360.0
2020-03-03 14:30:00,21.05,21.12,20.91,21.11,558492.0,21.05,21.12,20.91,21.11,558492.0
2020-03-03 15:00:00,21.11,21.23,21.08,21.21,476524.0,21.11,21.23,21.08,21.21,476524.0
2020-03-03 15:30:00,21.2,21.21,20.86,20.94,1775016.0,21.2,21.21,20.86,20.94,1775016.0
2020-03-04 09:30:00,21.22,21.46,21.01,21.09,615640.0,21.22,21.46,21.01,21.09,615640.0
2020-03-04 10:00:00,21.11,21.31,20.91,21.26,315276.0,21.11,21.31,20.91,21.26,315276.0
2020-03-04 10:30:00,21.26,21.28,21.09,21.12,214748.0,21.26,21.28,21.09,21.12,214748.0
2020-03-04 11:00:00,21.13,21.17,20.96,21.06,305936.0,21.13,21.17,20.96,21.06,305936.0
2020-03-04 11:30:00,21.08,21.08,20.92,20.98,163808.0,21.08,21.08,20.92,20.98,163808.0
2020-03-04 12:00:00,20.99,21.05,20.93,21.04,154620.0,20.99,21.05,20.93,21.04,154620.0
2020-03-04 12:30:00,21.03,21.26,21.02,21.25,148308.0,21.03,21.26,21.02,21.25,148308.0
2020-03-04 13:00:00,21.25,21.41,21.24,21.34,192952.0,21.25,21.41,21.24,21.34,192952.0
2020-03-04 13:30:00,21.35,21.39,21.31,21.34,164040.0,21.35,21.39,21.31,21.34,164040.0
2020-03-04 14:00:00,21.33,21.47,21.25,21.43,488808.0,21.33,21.47,21.25,21.43,488808.0
2020-03-04 14:30:00,21.43,21.48,21.39,21.45,296948.0,21.43,21.48,21.39,21.45,296948.0
2020-03-04 15:00:00,21.45,21.58,21.43,21.58,280152.0,21.45,21.58,21.43,21.58,280152.0
2020-03-04 15:30:00,21.58,21.76,21.57,21.74,1263208.0,21.58,21.76,21.57,21.74,1263208.0
2020-03-05 09:30:00,21.18,21.36,21.03,21.16,340864.0,21.18,21.36,21.03,21.16,340864.0
2020-03-05 10:00:00,21.14,21.26,21.09,21.12,225348.0,21.14,21.26,21.09,21.12,225348.0
2020-03-05 10:30:00,21.12,21.32,21.1,21.23,342480.0,21.12,21.32,21.1,21.23,342480.0
2020-03-05 11:00:00,21.22,21.38,21.19,21.29,401976.0,21.22,21.38,21.19,21.29,401976.0
2020-03-05 11:30:00,21.3,21.31,21.02,21.04,217692.0,21.3,21.31,21.02,21.04,217692.0
2020-03-05 12:00:00,21.04,21.04,20.77,20.82,492364.0,21.04,21.04,20.77,20.82,492364.0
2020-03-05 12:30:00,20.81,20.92,20.61,20.81,938192.0,20.81,20.92,20.61,20.81,938192.0
2020-03-05 13:00:00,20.81,21.06,20.81,21.06,628032.0,20.81,21.06,20.81,21.06,628032.0
2020-03-05 13:30:00,21.05,21.11,20.93,20.95,300744.0,21.05,21.11,20.93,20.95,300744.0
2020-03-05 14:00:00,20.95,21.0,20.81,20.82,250176.0,20.95,21.0,20.81,20.82,250176.0
2020-03-05 14:30:00,20.82,20.95,20.79,20.84,251048.0,20.82,20.95,20.79,20.84,251048.0
2020-03-05 15:00:00,20.84,20.85,20.7,20.75,347128.0,20.84,20.85,20.7,20.75,347128.0
2020-03-05 15:30:00,20.75,20.92,20.73,20.88,963704.0,20.75,20.92,20.73,20.88,963704.0
2020-03-06 09:30:00,19.97,20.22,19.75,20.05,884356.0,19.97,20.22,19.75,20.05,884356.0
2020-03-06 10:00:00,20.06,20.28,20.01,20.25,348392.0,20.06,20.28,20.01,20.25,348392.0
2020-03-06 10:30:00,20.25,20.52,20.17,20.42,319676.0,20.25,20.52,20.17,20.42,319676.0
2020-03-06 11:00:00,20.41,20.43,20.18,20.25,272624.0,20.41,20.43,20.18,20.25,272624.0
2020-03-06 11:30:00,20.24,20.27,19.99,20.04,477024.0,20.24,20.27,19.99,20.04,477024.0
2020-03-06 12:00:00,20.03,20.05,19.91,19.93,216132.0,20.03,20.05,19.91,19.93,216132.0
2020-03-06 12:30:00,19.91,20.12,19.91,20.0,145676.0,19.91,20.12,19.91,20.0,145676.0
2020-03-06 13:00:00,20.0,20.1,20.0,20.01,191536.0,20.0,20.1,20.0,20.01,191536.0
2020-03-06 13:30:00,20.01,20.06,19.86,19.88,653328.0,20.01,20.06,19.86,19.88,653328.0
2020-03-06 14:00:00,19.89,19.89,19.77,19.87,447972.0,19.89,19.89,19.77,19.87,447972.0
2020-03-06 14:30:00,19.87,19.89,19.68,19.7,456836.0,19.87,19.89,19.68,19.7,456836.0
2020-03-06 15:00:00,19.69,19.82,19.65,19.74,468236.0,19.69,19.82,19.65,19.74,468236.0
2020-03-06 15:30:00,19.73,20.16,19.71,20.06,1767080.0,19.73,20.16,19.71,20.06,1767080.0
2020-03-09 09:30:00,18.74,18.98,18.39,18.78,590556.0,18.74,18.98,18.39,18.78,590556.0
2020-03-09 10:00:00,18.79,18.98,18.74,18.94,698488.0,18.79,18.98,18.74,18.94,698488.0
2020-03-09 10:30:00,18.94,19.03,18.75,18.76,651576.0,18.94,19.03,18.75,18.76,651576.0
2020-03-09 11:00:00,18.76,19.18,18.7,19.15,751080.0,18.76,19.18,18.7,19.15,751080.0
2020-03-09 11:30:00,19.14,19.41,18.99,19.33,839424.0,19.14,19.41,18.99,19.33,839424.0
2020-03-09 12:00:00,19.35,19.42,19.14,19.16,517032.0,19.35,19.42,19.14,19.16,517032.0
2020-03-09 12:30:00,19.17,19.24,19.07,19.13,438204.0,19.17,19.24,19.07,19.13,438204.0
2020-03-09 13:00:00,19.13,19.25,19.1,19.17,344388.0,19.13,19.25,19.1,19.17,344388.0
2020-03-09 13:30:00,19.16,19.18,18.96,19.03,428528.0,19.16,19.18,18.96,19.03,428528.0
2020-03-09 14:00:00,19.03,19.07,18.83,18.83,431360.0,19.03,19.07,18.83,18.83,431360.0
2020-03-09 14:30:00,18.83,19.03,18.76,18.96,795752.0,18.83,19.03,18.76,18.96,795752.0
2020-03-09 15:00:00,18.96,19.21,18.9,19.15,750172.0,18.96,19.21,18.9,19.15,750172.0
2020-03-09 15:30:00,19.16,19.26,18.96,18.96,2043068.0,19.16,19.26,18.96,18.96,2043068.0
2020-03-10 09:30:00,19.39,19.63,19.31,19.46,660276.0,19.39,19.63,19.31,19.46,660276.0
2020-03-10 10:00:00,19.47,19.65,19.31,19.33,632208.0,19.47,19.65,19.31,19.33,632208.0
2020-03-10 10:30:00,19.32,19.4,19.14,19.14,567872.0,19.32,19.4,19.14,19.14,567872.0
2020-03-10 11:00:00,19.14,19.26,18.85,18.85,675040.0,19.14,19.26,18.85,18.85,675040.0
2020-03-10 11:30:00,18.86,19.0,18.75,18.86,660288.0,18.86,19.0,18.75,18.86,660288.0
2020-03-10 12:00:00,18.86,19.16,18.86,18.99,516308.0,18.86,19.16,18.86,18.99,516308.0
2020-03-10 12:30:00,18.98,19.07,18.83,19.02,629772.0,18.98,19.07,18.83,19.02,629772.0
2020-03-10 13:00:00,19.03,19.15,18.93,19.01,365040.0,19.03,19.15,18.93,19.01,365040.0
2020-03-10 13:30:00,19.02,19.06,18.69,18.71,752364.0,19.02,19.06,18.69,18.71,752364.0
2020-03-10 14:00:00,18.72,18.93,18.66,18.92,976704.0,18.72,18.93,18.66,18.92,976704.0
2020-03-10 14:30:00,18.92,19.51,18.88,19.41,1295868.0,18.92,19.51,18.88,19.41,1295868.0
2020-03-10 15:00:00,19.43,19.71,19.41,19.54,478248.0,19.43,19.71,19.41,19.54,478248.0
2020-03-10 15:30:00,19.55,19.76,19.46,19.75,1386804.0,19.55,19.76,19.46,19.75,1386804.0
2020-03-11 09:30:00,19.18,19.38,19.08,19.28,500964.0,19.18,19.38,19.08,19.28,500964.0
2020-03-11 10:00:00,19.34,19.45,19.12,19.14,258096.0,19.34,19.45,19.12,19.14,258096.0
2020-03-11 10:30:00,19.13,19.18,19.02,19.1,232016.0,19.13,19.18,19.02,19.1,232016.0
2020-03-11 11:00:00,19.1,19.2,18.99,19.05,390172.0,19.1,19.2,18.99,19.05,390172.0
2020-03-11 11:30:00,19.06,19.2,19.01,19.19,356632.0,19.06,19.2,19.01,19.19,356632.0
2020-03-11 12:00:00,19.19,19.36,19.15,19.19,230468.0,19.19,19.36,19.15,19.19,230468.0
2020-03-11 12:30:00,19.18,19.21,18.95,19.01,339968.0,19.18,19.21,18.95,19.01,339968.0
2020-03-11 13:00:00,19.0,19.04,18.87,19.01,246752.0,19.0,19.04,18.87,19.01,246752.0
2020-03-11 13:30:00,19.02,19.1,18.9,19.06,452800.0,19.02,19.1,18.9,19.06,452800.0
2020-03-11 14:00:00,19.08,19.09,18.81,18.81,335032.0,19.08,19.09,18.81,18.81,335032.0
2020-03-11 14:30:00,18.83,18.96,18.71,18.73,453512.0,18.83,18.96,18.71,18.73,453512.0
2020-03-11 15:00:00,18.73,18.77,18.52,18.72,704164.0,18.73,18.77,18.52,18.72,704164.0
2020-03-11 15:30:00,18.71,19.06,18.69,18.93,2122972.0,18.71,19.06,18.69,18.93,2122972.0
2020-03-12 09:30:00,17.78,17.81,17.29,17.64,617268.0,17.78,17.81,17.29,17.64,617268.0
2020-03-12 10:00:00,17.65,17.78,17.43,17.66,723648.0,17.65,17.78,17.43,17.66,723648.0
2020-03-12 10:30:00,17.65,18.04,17.63,17.91,1400336.0,17.65,18.04,17.63,17.91,1400336.0
2020-03-12 11:00:00,17.9,17.9,17.65,17.82,761472.0,17.9,17.9,17.65,17.82,761472.0
2020-03-12 11:30:00,17.81,17.85,17.36,17.38,505432.0,17.81,17.85,17.36,17.38,505432.0
2020-03-12 12:00:00,17.38,17.61,17.19,17.54,603184.0,17.38,17.61,17.19,17.54,603184.0
2020-03-12 12:30:00,17.52,18.1,17.34,17.99,483924.0,17.52,18.1,17.34,17.99,483924.0
2020-03-12 13:00:00,17.96,18.48,17.86,17.97,616292.0,17.96,18.48,17.86,17.97,616292.0
2020-03-12 13:30:00,17.95,18.02,17.56,17.86,458984.0,17.95,18.02,17.56,17.86,458984.0
2020-03-12 14:00:00,17.86,17.92,17.58,17.75,434244.0,17.86,17.92,17.58,17.75,434244.0
2020-03-12 14:30:00,17.73,17.84,17.53,17.53,683108.0,17.73,17.84,17.53,17.53,683108.0
2020-03-12 15:00:00,17.54,17.78,17.38,17.4,767396.0,17.54,17.78,17.38,17.4,767396.0
2020-03-12 15:30:00,17.41,17.82,17.21,17.22,2343972.0,17.41,17.82,17.21,17.22,2343972.0
2020-03-13 09:30:00,18.05,18.41,17.55,17.69,1050532.0,18.05,18.41,17.55,17.69,1050532.0
2020-03-13 10:00:00,17.7,17.88,17.61,17.75,526468.0,17.7,17.88,17.61,17.75,526468.0
2020-03-13 10:30:00,17.75,17.82,17.47,17.48,529260.0,17.75,17.82,17.47,17.48,529260.0
2020-03-13 11:00:00,17.48,17.64,17.23,17.26,520284.0,17.48,17.64,17.23,17.26,520284.0
2020-03-13 11:30:00,17.26,17.41,17.12,17.33,591840.0,17.26,17.41,17.12,17.33,591840.0
2020-03-13 12:00:00,17.33,17.37,17.18,17.21,389448.0,17.33,17.37,17.18,17.21,389448.0
2020-03-13 12:30:00,17.21,17.63,17.19,17.5,377384.0,17.21,17.63,17.19,17.5,377384.0
2020-03-13 13:00:00,17.49,17.81,17.36,17.79,415200.0,17.49,17.81,17.36,17.79,415200.0
2020-03-13 13:30:00,17.78,17.88,17.65,17.81,362284.0,17.78,17.88,17.65,17.81,362284.0
2020-03-13 14:00:00,17.8,17.8,17.46,17.5,723436.0,17.8,17.8,17.46,17.5,723436.0
2020-03-13 14:30:00,17.5,17.65,17.42,17.57,586028.0,17.5,17.65,17.42,17.57,586028.0
2020-03-13 15:00:00,17.57,17.7,17.48,17.58,811536.0,17.57,17.7,17.48,17.58,811536.0
2020-03-13 15:30:00,17.61,18.49,17.26,18.46,3320092.0,17.61,18.49,17.26,18.46,3320092.0
2020-03-16 09:30:00,16.5,16.5,15.89,16.32,940456.0,16.5,16.5,15.89,16.32,940456.0
2020-03-16 10:00:00,16.29,16.31,15.69,15.97,1120316.0,16.29,16.31,15.69,15.97,1120316.0
2020-03-16 10:30:00,15.99,16.67,15.99,16.55,888936.0,15.99,16.67,15.99,16.55,888936.0
2020-03-16 11:00:00,16.54,17.0,16.44,16.88,677316.0,16.54,17.0,16.44,16.88,677316.0
2020-03-16 11:30:00,16.93,17.02,16.7,16.93,727248.0,16.93,17.02,16.7,16.93,727248.0
2020-03-16 12:00:00,16.97,17.0,16.67,16.82,797048.0,16.97,17.0,16.67,16.82,797048.0
2020-03-16 12:30:00,16.84,16.95,16.6,16.61,493908.0,16.84,16.95,16.6,16.61,493908.0
2020-03-16 13:00:00,16.58,16.77,16.57,16.73,414128.0,16.58,16.77,16.57,16.73,414128.0
2020-03-16 13:30:00,16.69,16.83,16.59,16.72,350740.0,16.69,16.83,16.59,16.72,350740.0
2020-03-16 14:00:00,16.72,16.82,16.62,16.81,566432.0,16.72,16.82,16.62,16.81,566432.0
2020-03-16 14:30:00,16.81,17.48,16.81,17.47,953316.0,16.81,17.48,16.81,17.47,953316.0
2020-03-16 15:00:00,17.46,17.69,17.36,17.36,946980.0,17.46,17.69,17.36,17.36,946980.0
2020-03-16 15:30:00,17.34,17.34,16.35,16.6,1810648.0,17.34,17.34,16.35,16.6,1810648.0
2020-03-17 09:30:00,16.9,17.1,16.08,16.22,791136.0,16.9,17.1,16.08,16.22,791136.0
2020-03-17 10:00:00,16.2,16.6,16.11,16.52,574116.0,16.2,16.6,16.11,16.52,574116.0
2020-03-17 10:30:00,16.51,16.71,16.47,16.65,577060.0,16.51,16.71,16.47,16.65,577060.0
2020-03-17 11:00:00,16.65,17.1,16.61,16.9,839568.0,16.65,17.1,16.61,16.9,839568.0
2020-03-17 11:30:00,16.9,17.08,16.63,17.06,407012.0,16.9,17.08,16.63,17.06,407012.0
2020-03-17 12:00:00,17.04,17.36,16.97,17.0,742904.0,17.04,17.36,16.97,17.0,742904.0
2020-03-17 12:30:00,17.0,17.11,16.68,16.84,657244.0,17.0,17.11,16.68,16.84,657244.0
2020-03-17 13:00:00,16.85,16.99,16.57,16.73,411056.0,16.85,16.99,16.57,16.73,411056.0
2020-03-17 13:30:00,16.77,17.11,16.72,16.95,573104.0,16.77,17.11,16.72,16.95,573104.0
2020-03-17 14:00:00,16.96,17.36,16.85,17.33,526728.0,16.96,17.36,16.85,17.33,526728.0
2020-03-17 14:30:00,17.36,17.56,17.36,17.5,870584.0,17.36,17.56,17.36,17.5,870584.0
2020-03-17 15:00:00,17.48,17.48,17.05,17.06,633620.0,17.48,17.48,17.05,17.06,633620.0
2020-03-17 15:30:00,17.08,17.46,17.02,17.38,1616276.0,17.08,17.46,17.02,17.38,1616276.0
2020-03-18 09:30:00,16.31,16.44,15.45,15.54,1113880.0,16.31,16.44,15.45,15.54,1113880.0
2020-03-18 10:00:00,15.58,15.92,15.54,15.75,521348.0,15.58,15.92,15.54,15.75,521348.0
2020-03-18 10:30:00,15.74,15.88,15.63,15.64,345212.0,15.74,15.88,15.63,15.64,345212.0
2020-03-18 11:00:00,15.61,15.68,15.43,15.59,523516.0,15.61,15.68,15.43,15.59,523516.0
2020-03-18 11:30:00,15.6,15.95,15.45,15.9,338380.0,15.6,15.95,15.45,15.9,338380.0
2020-03-18 12:00:00,15.91,15.93,15.53,15.85,383548.0,15.91,15.93,15.53,15.85,383548.0
2020-03-18 12:30:00,15.81,15.86,15.59,15.61,336160.0,15.81,15.86,15.59,15.61,336160.0
2020-03-18 13:00:00,15.45,15.67,15.0,15.03,800892.0,15.45,15.67,15.0,15.03,800892.0
2020-03-18 13:30:00,15.06,15.39,14.97,15.0,635780.0,15.06,15.39,14.97,15.0,635780.0
2020-03-18 14:00:00,15.01,15.17,14.94,15.17,796512.0,15.01,15.17,14.94,15.17,796512.0
2020-03-18 14:30:00,15.15,16.1,15.12,16.08,1002912.0,15.15,16.1,15.12,16.08,1002912.0
2020-03-18 15:00:00,16.08,16.16,15.62,15.64,1369520.0,16.08,16.16,15.62,15.64,1369520.0
2020-03-18 15:30:00,15.62,16.85,15.6,16.8,2116716.0,15.62,16.85,15.6,16.8,2116716.0
2020-03-19 09:30:00,16.63,16.8,15.92,16.16,849088.0,16.63,16.8,15.92,16.16,849088.0
2020-03-19 10:00:00,16.12,16.35,15.84,16.1,516664.0,16.12,16.35,15.84,16.1,516664.0
2020-03-19 10:30:00,16.13,16.87,16.1,16.67,572864.0,16.13,16.87,16.1,16.67,572864.0
2020-03-19 11:00:00,16.67,17.31,16.5,17.27,401860.0,16.67,17.31,16.5,17.27,401860.0
2020-03-19 11:30:00,17.29,17.6,17.21,17.34,617356.0,17.29,17.6,17.21,17.34,617356.0
2020-03-19 12:00:00,17.35,17.4,17.23,17.32,509896.0,17.35,17.4,17.23,17.32,509896.0
2020-03-19 12:30:00,17.32,17.62,17.25,17.42,411460.0,17.32,17.62,17.25,17.42,411460.0
2020-03-19 13:00:00,17.41,17.5,17.23,17.35,379612.0,17.41,17.5,17.23,17.35,379612.0
2020-03-19 13:30:00,17.35,18.04,17.33,17.76,661232.0,17.35,18.04,17.33,17.76,661232.0
2020-03-19 14:00:00,17.76,17.76,17.25,17.28,473732.0,17.76,17.76,17.25,17.28,473732.0
2020-03-19 14:30:00,17.3,17.47,17.26,17.36,587388.0,17.3,17.47,17.26,17.36,587388.0
2020-03-19 15:00:00,17.35,17.74,17.25,17.65,1095900.0,17.35,17.74,17.25,17.65,1095900.0
2020-03-19 15:30:00,17.67,17.94,17.34,17.5,2802388.0,17.67,17.94,17.34,17.5,2802388.0
2020-03-20 09:30:00,17.87,18.37,17.57,17.65,2062260.0,17.87,18.37,17.57,17.65,2062260.0
2020-03-20 10:00:00,17.66,17.75,17.19,17.45,531992.0,17.66,17.75,17.19,17.45,531992.0
2020-03-20 10:30:00,17.45,17.69,17.24,17.58,917824.0,17.45,17.69,17.24,17.58,917824.0
2020-03-20 11:00:00,17.6,17.73,17.14,17.2,1031224.0,17.6,17.73,17.14,17.2,1031224.0
2020-03-20 11:30:00,17.22,17.25,16.75,16.81,758856.0,17.22,17.25,16.75,16.81,758856.0
2020-03-20 12:00:00,16.81,16.89,15.81,15.95,592524.0,16.81,16.89,15.81,15.95,592524.0
2020-03-20 12:30:00,15.94,16.29,15.86,15.94,662008.0,15.94,16.29,15.86,15.94,662008.0
2020-03-20 13:00:00,15.98,16.0,15.44,15.73,781760.0,15.98,16.0,15.44,15.73,781760.0
2020-03-20 13:30:00,15.75,15.88,15.58,15.69,422836.0,15.75,15.88,15.58,15.69,422836.0
2020-03-20 14:00:00,15.68,15.71,15.27,15.33,714356.0,15.68,15.71,15.27,15.33,714356.0
2020-03-20 14:30:00,15.36,15.59,15.16,15.27,711036.0,15.36,15.59,15.16,15.27,711036.0
2020-03-20 15:00:00,15.26,15.34,14.98,15.21,1415780.0,15.26,15.34,14.98,15.21,1415780.0
2020-03-20 15:30:00,15.21,15.45,14.94,15.04,2390740.0,15.21,15.45,14.94,15.04,2390740.0
2020-03-23 09:30:00,15.0,15.03,14.09,14.7,1483684.0,15.0,15.03,14.09,14.7,1483684.0
2020-03-23 10:00:00,14.68,14.77,14.27,14.38,510572.0,14.68,14.77,14.27,14.38,510572.0
2020-03-23 10:30:00,14.35,14.48,14.21,14.28,983004.0,14.35,14.48,14.21,14.28,983004.0
2020-03-23 11:00:00,14.3,14.5,14.11,14.2,663240.0,14.3,14.5,14.11,14.2,663240.0
2020-03-23 11:30:00,14.19,14.37,14.0,14.1,754136.0,14.19,14.37,14.0,14.1,754136.0
2020-03-23 12:00:00,14.1,14.53,13.92,14.29,800760.0,14.1,14.53,13.92,14.29,800760.0
2020-03-23 12:30:00,14.31,14.8,14.17,14.73,448136.0,14.31,14.8,14.17,14.73,448136.0
2020-03-23 13:00:00,14.71,15.03,14.6,14.69,484392.0,14.71,15.03,14.6,14.69,484392.0
2020-03-23 13:30:00,14.69,14.76,14.31,14.36,586436.0,14.69,14.76,14.31,14.36,586436.0
2020-03-23 14:00:00,14.35,14.76,14.2,14.76,784808.0,14.35,14.76,14.2,14.76,784808.0
2020-03-23 14:30:00,14.77,14.77,14.38,14.44,439484.0,14.77,14.77,14.38,14.44,439484.0
2020-03-23 15:00:00,14.47,14.6,14.27,14.33,707852.0,14.47,14.6,14.27,14.33,707852.0
2020-03-23 15:30:00,14.33,14.94,14.16,14.68,1693588.0,14.33,14.94,14.16,14.68,1693588.0
2020-03-24 09:30:00,15.44,16.24,15.41,16.0,1079596.0,15.44,16.24,15.41,16.0,1079596.0
2020-03-24 10:00:00,15.93,16.64,15.85,16.29,638904.0,15.93,16.64,15.85,16.29,638904.0
2020-03-24 10:30:00,16.27,16.42,16.11,16.25,407924.0,16.27,16.42,16.11,16.25,407924.0
2020-03-24 11:00:00,16.26,16.41,16.12,16.36,342344.0,16.26,16.41,16.12,16.36,342344.0
2020-03-24 11:30:00,16.37,16.85,16.36,16.83,606524.0,16.37,16.85,16.36,16.83,606524.0
2020-03-24 12:00:00,16.85,17.0,16.72,16.99,373808.0,16.85,17.0,16.72,16.99,373808.0
2020-03-24 12:30:00,16.98,17.05,16.82,16.82,377176.0,16.98,17.05,16.82,16.82,377176.0
2020-03-24 13:00:00,16.84,16.88,16.46,16.65,412636.0,16.84,16.88,16.46,16.65,412636.0
2020-03-24 13:30:00,16.66,16.86,16.61,16.66,367104.0,16.66,16.86,16.61,16.66,367104.0
2020-03-24 14:00:00,16.67,16.8,16.54,16.72,402480.0,16.67,16.8,16.54,16.72,402480.0
2020-03-24 14:30:00,16.72,17.03,16.68,17.03,343740.0,16.72,17.03,16.68,17.03,343740.0
2020-03-24 15:00:00,17.03,17.05,16.83,17.03,636920.0,17.03,17.05,16.83,17.03,636920.0
2020-03-24 15:30:00,17.04,17.36,16.92,17.24,1331408.0,17.04,17.36,16.92,17.24,1331408.0
2020-03-25 09:30:00,17.09,17.5,16.8,16.88,989368.0,17.09,17.5,16.8,16.88,989368.0
2020-03-25 10:00:00,16.85,17.18,16.68,17.13,340656.0,16.85,17.18,16.68,17.13,340656.0
2020-03-25 10:30:00,17.12,17.54,17.12,17.49,479452.0,17.12,17.54,17.12,17.49,479452.0
2020-03-25 11:00:00,17.48,17.57,17.33,17.4,492944.0,17.48,17.57,17.33,17.4,492944.0
2020-03-25 11:30:00,17.4,17.68,17.34,17.64,386224.0,17.4,17.68,17.34,17.64,386224.0
2020-03-25 12:00:00,17.62,18.04,17.61,17.92,656256.0,17.62,18.04,17.61,17.92,656256.0
2020-03-25 12:30:00,17.92,18.09,17.76,17.82,552704.0,17.92,18.09,17.76,17.82,552704.0
2020-03-25 13:00:00,17.81,18.24,17.8,18.21,556444.0,17.81,18.24,17.8,18.21,556444.0
2020-03-25 13:30:00,18.21,18.31,17.96,18.06,397800.0,18.21,18.31,17.96,18.06,397800.0
2020-03-25 14:00:00,18.07,18.4,17.85,18.15,513700.0,18.07,18.4,17.85,18.15,513700.0
2020-03-25 14:30:00,18.15,18.43,17.95,18.34,400008.0,18.15,18.43,17.95,18.34,400008.0
2020-03-25 15:00:00,18.34,18.51,18.26,18.49,1060472.0,18.34,18.51,18.26,18.49,1060472.0
2020-03-25 15:30:00,18.49,18.73,17.76,17.9,2468004.0,18.49,18.73,17.76,17.9,2468004.0
2020-03-26 09:30:00,18.13,18.89,17.91,18.66,544252.0,18.13,18.89,17.91,18.66,544252.0
2020-03-26 10:00:00,18.71,18.78,17.9,17.95,423876.0,18.71,18.78,17.9,17.95,423876.0
2020-03-26 10:30:00,17.91,18.05,17.52,17.74,639368.0,17.91,18.05,17.52,17.74,639368.0
2020-03-26 11:00:00,17.74,17.75,17.44,17.54,379244.0,17.74,17.75,17.44,17.54,379244.0
2020-03-26 11:30:00,17.52,17.78,17.5,17.75,416672.0,17.52,17.78,17.5,17.75,416672.0
2020-03-26 12:00:00,17.75,17.85,17.59,17.77,457148.0,17.75,17.85,17.59,17.77,457148.0
2020-03-26 12:30:00,17.76,17.92,17.6,17.7,288512.0,17.76,17.92,17.6,17.7,288512.0
2020-03-26 13:00:00,17.71,17.75,17.21,17.72,745940.0,17.71,17.75,17.21,17.72,745940.0
2020-03-26 13:30:00,17.72,17.86,17.61,17.74,346748.0,17.72,17.86,17.61,17.74,346748.0
2020-03-26 14:00:00,17.75,18.03,17.72,17.86,268460.0,17.75,18.03,17.72,17.86,268460.0
2020-03-26 14:30:00,17.87,17.92,17.68,17.71,578924.0,17.87,17.92,17.68,17.71,578924.0
2020-03-26 15:00:00,17.71,17.89,17.67,17.87,610196.0,17.71,17.89,17.67,17.87,610196.0
2020-03-26 15:30:00,17.87,18.29,17.76,18.14,1720344.0,17.87,18.29,17.76,18.14,1720344.0
2020-03-27 09:30:00,17.53,17.8,17.51,17.76,425412.0,17.53,17.8,17.51,17.76,425412.0
2020-03-27 10:00:00,17.77,17.97,17.48,17.58,430044.0,17.77,17.97,17.48,17.58,430044.0
2020-03-27 10:30:00,17.62,17.69,17.5,17.56,395332.0,17.62,17.69,17.5,17.56,395332.0
2020-03-27 11:00:00,17.54,17.95,17.5,17.57,368736.0,17.54,17.95,17.5,17.57,368736.0
2020-03-27 11:30:00,17.57,17.71,17.48,17.49,443432.0,17.57,17.71,17.48,17.49,443432.0
2020-03-27 12:00:00,17.5,17.65,17.49,17.52,383588.0,17.5,17.65,17.49,17.52,383588.0
2020-03-27 12:30:00,17.51,17.79,17.5,17.79,376688.0,17.51,17.79,17.5,17.79,376688.0
2020-03-27 13:00:00,17.81,17.86,17.61,17.68,316328.0,17.81,17.86,17.61,17.68,316328.0
2020-03-27 13:30:00,17.68,17.92,17.65,17.74,263420.0,17.68,17.92,17.65,17.74,263420.0
2020-03-27 14:00:00,17.74,17.8,17.52,17.73,372560.0,17.74,17.8,17.52,17.73,372560.0
2020-03-27 14:30:00,17.75,17.8,17.53,17.75,367068.0,17.75,17.8,17.53,17.75,367068.0
2020-03-27 15:00:00,17.75,17.99,17.7,17.91,356352.0,17.75,17.99,17.7,17.91,356352.0
2020-03-27 15:30:00,17.9,17.93,17.51,17.56,1238580.0,17.9,17.93,17.51,17.56,1238580.0
2020-03-30 09:30:00,17.53,17.83,17.41,17.57,567388.0,17.53,17.83,17.41,17.57,567388.0
2020-03-30 10:00:00,17.58,17.71,17.45,17.66,373920.0,17.58,17.71,17.45,17.66,373920.0
2020-03-30 10:30:00,17.68,17.96,17.66,17.76,275972.0,17.68,17.96,17.66,17.76,275972.0
2020-03-30 11:00:00,17.78,17.97,17.78,17.97,180444.0,17.78,17.97,17.78,17.97,180444.0
2020-03-30 11:30:00,17.96,17.97,17.77,17.91,234156.0,17.96,17.97,17.77,17.91,234156.0
2020-03-30 12:00:00,17.89,17.99,17.83,17.96,312964.0,17.89,17.99,17.83,17.96,312964.0
2020-03-30 12:30:00,17.96,17.96,17.87,17.92,161056.0,17.96,17.96,17.87,17.92,161056.0
2020-03-30 13:00:00,17.94,17.94,17.86,17.91,141036.0,17.94,17.94,17.86,17.91,141036.0
2020-03-30 13:30:00,17.92,17.96,17.86,17.88,143912.0,17.92,17.96,17.86,17.88,143912.0
2020-03-30 14:00:00,17.88,17.93,17.82,17.92,258876.0,17.88,17.93,17.82,17.92,258876.0
2020-03-30 14:30:00,17.91,18.01,17.89,17.98,183844.0,17.91,18.01,17.89,17.98,183844.0
2020-03-30 15:00:00,17.99,18.03,17.87,17.97,352156.0,17.99,18.03,17.87,17.97,352156.0
2020-03-30 15:30:00,17.98,18.1,17.89,17.96,880688.0,17.98,18.1,17.89,17.96,880688.0
2020-03-31 09:30:00,17.77,17.84,17.28,17.43,475092.0,17.77,17.84,17.28,17.43,475092.0
2020-03-31 10:00:00,17.4,17.68,17.39,17.5,411164.0,17.4,17.68,17.39,17.5,411164.0
2020-03-31 10:30:00,17.5,17.66,17.47,17.49,183464.0,17.5,17.66,17.47,17.49,183464.0
2020-03-31 11:00:00,17.49,17.57,17.45,17.56,203960.0,17.49,17.57,17.45,17.56,203960.0
2020-03-31 11:30:00,17.6,17.68,17.55,17.59,184036.0,17.6,17.68,17.55,17.59,184036.0
2020-03-31 12:00:00,17.59,17.59,17.36,17.41,211756.0,17.59,17.59,17.36,17.41,211756.0
2020-03-31 12:30:00,17.41,17.43,17.25,17.28,209212.0,17.41,17.43,17.25,17.28,209212.0
2020-03-31 13:00:00,17.28,17.41,17.25,17.25,224772.0,17.28,17.41,17.25,17.25,224772.0
2020-03-31 13:30:00,17.26,17.51,17.25,17.5,220280.0,17.26,17.51,17.25,17.5,220280.0
2020-03-31 14:00:00,17.5,17.5,17.33,17.43,244916.0,17.5,17.5,17.33,17.43,244916.0
2020-03-31 14:30:00,17.43,17.51,17.39,17.42,234292.0,17.43,17.51,17.39,17.42,234292.0
2020-03-31 15:00:00,17.41,17.43,17.13,17.21,586392.0,17.41,17.43,17.13,17.21,586392.0
2020-03-31 15:30:00,17.21,17.28,17.0,17.14,1308060.0,17.21,17.28,17.0,17.14,1308060.0
2020-04-01 09:30:00,16.24,16.31,15.8,16.22,687860.0,16.24,16.31,15.8,16.22,687860.0
2020-04-01 10:00:00,16.21,16.33,16.1,16.3,490876.0,16.21,16.33,16.1,16.3,490876.0
2020-04-01 10:30:00,16.3,16.44,16.28,16.44,483356.0,16.3,16.44,16.28,16.44,483356.0
2020-04-01 11:00:00,16.43,16.64,16.39,16.4,637228.0,16.43,16.64,16.39,16.4,637228.0
2020-04-01 11:30:00,16.42,16.47,16.26,16.28,403436.0,16.42,16.47,16.26,16.28,403436.0
2020-04-01 12:00:00,16.28,16.35,16.24,16.27,405816.0,16.28,16.35,16.24,16.27,405816.0
2020-04-01 12:30:00,16.28,16.36,16.17,16.17,533472.0,16.28,16.36,16.17,16.17,533472.0
2020-04-01 13:00:00,16.17,16.36,16.15,16.32,454636.0,16.17,16.36,16.15,16.32,454636.0
2020-04-01 13:30:00,16.31,16.42,16.17,16.37,419980.0,16.31,16.42,16.17,16.37,419980.0
2020-04-01 14:00:00,16.38,16.45,16.28,16.34,319256.0,16.38,16.45,16.28,16.34,319256.0
2020-04-01 14:30:00,16.34,16.42,16.24,16.28,373628.0,16.34,16.42,16.24,16.28,373628.0
2020-04-01 15:00:00,16.29,16.34,16.16,16.16,409496.0,16.29,16.34,16.16,16.16,409496.0
2020-04-01 15:30:00,16.15,16.25,15.96,16.19,1211284.0,16.15,16.25,15.96,16.19,1211284.0
2020-04-02 09:30:00,15.9,16.21,15.79,16.02,392528.0,15.9,16.21,15.79,16.02,392528.0
2020-04-02 10:00:00,16.04,16.29,15.94,16.28,193096.0,16.04,16.29,15.94,16.28,193096.0
2020-04-02 10:30:00,16.29,16.56,16.25,16.4,204912.0,16.29,16.56,16.25,16.4,204912.0
2020-04-02 11:00:00,16.39,16.42,16.24,16.28,215572.0,16.39,16.42,16.24,16.28,215572.0
2020-04-02 11:30:00,16.28,16.33,16.2,16.23,180340.0,16.28,16.33,16.2,16.23,180340.0
2020-04-02 12:00:00,16.25,16.32,16.09,16.09,366224.0,16.25,16.32,16.09,16.09,366224.0
2020-04-02 12:30:00,16.08,16.18,16.01,16.12,444420.0,16.08,16.18,16.01,16.12,444420.0
2020-04-02 13:00:00,16.13,16.23,15.95,15.97,366968.0,16.13,16.23,15.95,15.97,366968.0
2020-04-02 13:30:00,15.96,16.01,15.82,15.83,432476.0,15.96,16.01,15.82,15.83,432476.0
2020-04-02 14:00:00,15.82,15.91,15.75,15.88,353092.0,15.82,15.91,15.75,15.88,353092.0
2020-04-02 14:30:00,15.88,16.0,15.78,15.96,465264.0,15.88,16.0,15.78,15.96,465264.0
2020-04-02 15:00:00,15.97,16.09,15.9,15.97,562256.0,15.97,16.09,15.9,15.97,562256.0
2020-04-02 15:30:00,15.98,16.15,15.92,16.1,1291860.0,15.98,16.15,15.92,16.1,1291860.0
2020-04-03 09:30:00,16.03,16.03,15.69,15.79,593520.0,16.03,16.03,15.69,15.79,593520.0
2020-04-03 10:00:00,15.78,15.87,15.63,15.63,346860.0,15.78,15.87,15.63,15.63,346860.0
2020-04-03 10:30:00,15.63,15.63,15.48,15.56,483156.0,15.63,15.63,15.48,15.56,483156.0
2020-04-03 11:00:00,15.55,15.82,15.55,15.75,514572.0,15.55,15.82,15.55,15.75,514572.0
2020-04-03 11:30:00,15.74,15.9,15.65,15.66,280112.0,15.74,15.9,15.65,15.66,280112.0
2020-04-03 12:00:00,15.68,15.72,15.6,15.64,136060.0,15.68,15.72,15.6,15.64,136060.0
2020-04-03 12:30:00,15.63,15.65,15.54,15.59,244716.0,15.63,15.65,15.54,15.59,244716.0
2020-04-03 13:00:00,15.59,15.62,15.49,15.53,199264.0,15.59,15.62,15.49,15.53,199264.0
2020-04-03 13:30:00,15.53,15.55,15.48,15.5,239868.0,15.53,15.55,15.48,15.5,239868.0
2020-04-03 14:00:00,15.52,15.53,15.42,15.53,179556.0,15.52,15.53,15.42,15.53,179556.0
2020-04-03 14:30:00,15.53,15.55,15.46,15.49,282532.0,15.53,15.55,15.46,15.49,282532.0
2020-04-03 15:00:00,15.49,15.55,15.42,15.5,346788.0,15.49,15.55,15.42,15.5,346788.0
2020-04-03 15:30:00,15.49,15.54,15.38,15.46,1488416.0,15.49,15.54,15.38,15.46,1488416.0
2020-04-06 09:30:00,16.2,16.27,15.93,16.11,636620.0,16.2,16.27,15.93,16.11,636620.0
2020-04-06 10:00:00,16.13,16.21,16.02,16.06,503968.0,16.13,16.21,16.02,16.06,503968.0
2020-04-06 10:30:00,16.07,16.13,15.87,15.97,615120.0,16.07,16.13,15.87,15.97,615120.0
2020-04-06 11:00:00,15.97,16.15,15.93,16.13,452440.0,15.97,16.15,15.93,16.13,452440.0
2020-04-06 11:30:00,16.14,16.21,16.1,16.12,258980.0,16.14,16.21,16.1,16.12,258980.0
2020-04-06 12:00:00,16.12,16.28,16.09,16.22,269468.0,16.12,16.28,16.09,16.22,269468.0
2020-04-06 12:30:00,16.22,16.28,16.19,16.28,354064.0,16.22,16.28,16.19,16.28,354064.0
2020-04-06 13:00:00,16.28,16.29,16.22,16.22,333828.0,16.28,16.29,16.22,16.22,333828.0
2020-04-06 13:30:00,16.21,16.33,16.2,16.28,390292.0,16.21,16.33,16.2,16.28,390292.0
2020-04-06 14:00:00,16.27,16.28,16.13,16.16,259644.0,16.27,16.28,16.13,16.16,259644.0
2020-04-06 14:30:00,16.16,16.22,16.08,16.18,354536.0,16.16,16.22,16.08,16.18,354536.0
2020-04-06 15:00:00,16.18,16.25,16.06,16.24,673888.0,16.18,16.25,16.06,16.24,673888.0
2020-04-06 15:30:00,16.23,16.44,16.14,16.35,1660308.0,16.23,16.44,16.14,16.35,1660308.0
2020-04-07 09:30:00,16.96,17.78,16.68,17.78,1233148.0,16.96,17.78,16.68,17.78,1233148.0
2020-04-07 10:00:00,17.74,17.78,17.44,17.45,1136108.0,17.74,17.78,17.44,17.45,1136108.0
2020-04-07 10:30:00,17.46,17.66,17.37,17.51,742704.0,17.46,17.66,17.37,17.51,742704.0
2020-04-07 11:00:00,17.52,17.87,17.49,17.82,716068.0,17.52,17.87,17.49,17.82,716068.0
2020-04-07 11:30:00,17.83,17.99,17.74,17.81,398508.0,17.83,17.99,17.74,17.81,398508.0
2020-04-07 12:00:00,17.81,18.06,17.75,17.92,780448.0,17.81,18.06,17.75,17.92,780448.0
2020-04-07 12:30:00,17.95,17.96,17.85,17.9,154704.0,17.95,17.96,17.85,17.9,154704.0
2020-04-07 13:00:00,17.94,17.96,17.81,17.92,264956.0,17.94,17.96,17.81,17.92,264956.0
2020-04-07 13:30:00,17.92,17.94,17.82,17.83,248580.0,17.92,17.94,17.82,17.83,248580.0
2020-04-07 14:00:00,17.83,17.9,17.71,17.82,359096.0,17.83,17.9,17.71,17.82,359096.0
2020-04-07 14:30:00,17.82,17.88,17.53,17.53,460244.0,17.82,17.88,17.53,17.53,460244.0
2020-04-07 15:00:00,17.54,17.74,17.51,17.6,653232.0,17.54,17.74,17.51,17.6,653232.0
2020-04-07 15:30:00,17.62,17.81,17.45,17.48,1342260.0,17.62,17.81,17.45,17.48,1342260.0
2020-04-08 09:30:00,17.35,17.61,17.22,17.46,281592.0,17.35,17.61,17.22,17.46,281592.0
2020-04-08 10:00:00,17.47,17.59,17.38,17.59,278868.0,17.47,17.59,17.38,17.59,278868.0
2020-04-08 10:30:00,17.59,17.89,17.57,17.89,335972.0,17.59,17.89,17.57,17.89,335972.0
2020-04-08 11:00:00,17.89,18.14,17.88,18.02,375980.0,17.89,18.14,17.88,18.02,375980.0
2020-04-08 11:30:00,18.0,18.1,17.94,18.04,250272.0,18.0,18.1,17.94,18.04,250272.0
2020-04-08 12:00:00,18.04,18.16,18.02,18.08,219780.0,18.04,18.16,18.02,18.08,219780.0
2020-04-08 12:30:00,18.08,18.2,18.07,18.11,238892.0,18.08,18.2,18.07,18.11,238892.0
2020-04-08 13:00:00,18.09,18.17,18.07,18.12,234104.0,18.09,18.17,18.07,18.12,234104.0
2020-04-08 13:30:00,18.13,18.14,17.92,17.94,183592.0,18.13,18.14,17.92,17.94,183592.0
2020-04-08 14:00:00,17.95,18.15,17.93,18.09,311984.0,17.95,18.15,17.93,18.09,311984.0
2020-04-08 14:30:00,18.09,18.13,17.99,18.02,266884.0,18.09,18.13,17.99,18.02,266884.0
2020-04-08 15:00:00,18.02,18.13,18.01,18.06,339924.0,18.02,18.13,18.01,18.06,339924.0
2020-04-08 15:30:00,18.06,18.11,17.93,17.98,927916.0,18.06,18.11,17.93,17.98,927916.0
2020-04-09 09:30:00,18.54,18.89,18.36,18.85,351536.0,18.54,18.89,18.36,18.85,351536.0
2020-04-09 10:00:00,18.84,19.04,18.74,18.91,578904.0,18.84,19.04,18.74,18.91,578904.0
2020-04-09 10:30:00,18.93,19.18,18.8,19.14,459876.0,18.93,19.18,18.8,19.14,459876.0
2020-04-09 11:00:00,19.13,19.13,18.88,18.9,376004.0,19.13,19.13,18.88,18.9,376004.0
2020-04-09 11:30:00,18.9,19.07,18.87,19.04,205140.0,18.9,19.07,18.87,19.04,205140.0
2020-04-09 12:00:00,19.05,19.24,19.04,19.09,288672.0,19.05,19.24,19.04,19.09,288672.0
2020-04-09 12:30:00,19.1,19.26,19.06,19.21,209840.0,19.1,19.26,19.06,19.21,209840.0
2020-04-09 13:00:00,19.23,19.28,19.11,19.17,164708.0,19.23,19.28,19.11,19.17,164708.0
2020-04-09 13:30:00,19.18,19.19,19.0,19.11,302532.0,19.18,19.19,19.0,19.11,302532.0
2020-04-09 14:00:00,19.1,19.14,18.91,18.98,250932.0,19.1,19.14,18.91,18.98,250932.0
2020-04-09 14:30:00,18.98,19.04,18.68,18.79,262168.0,18.98,19.04,18.68,18.79,262168.0
2020-04-09 15:00:00,18.78,18.89,18.78,18.86,329432.0,18.78,18.89,18.78,18.86,329432.0
2020-04-09 15:30:00,18.86,18.93,18.73,18.75,1151888.0,18.86,18.93,18.73,18.75,1151888.0
2020-04-13 09:30:00,18.67,18.72,18.17,18.2,456264.0,18.67,18.72,18.17,18.2,456264.0
2020-04-13 10:00:00,18.19,18.32,17.84,17.95,389356.0,18.19,18.32,17.84,17.95,389356.0
2020-04-13 10:30:00,17.97,18.0,17.8,17.9,228376.0,17.97,18.0,17.8,17.9,228376.0
2020-04-13 11:00:00,17.89,17.94,17.78,17.93,199800.0,17.89,17.94,17.78,17.93,199800.0
2020-04-13 11:30:00,17.93,17.93,17.85,17.88,203828.0,17.93,17.93,17.85,17.88,203828.0
2020-04-13 12:00:00,17.88,17.97,17.87,17.91,668044.0,17.88,17.97,17.87,17.91,668044.0
2020-04-13 12:30:00,17.9,17.92,17.85,17.88,190828.0,17.9,17.92,17.85,17.88,190828.0
2020-04-13 13:00:00,17.86,17.86,17.73,17.77,255416.0,17.86,17.86,17.73,17.77,255416.0
2020-04-13 13:30:00,17.77,17.92,17.75,17.88,341940.0,17.77,17.92,17.75,17.88,341940.0
2020-04-13 14:00:00,17.89,17.91,17.79,17.9,303224.0,17.89,17.91,17.79,17.9,303224.0
2020-04-13 14:30:00,17.88,17.9,17.79,17.87,219684.0,17.88,17.9,17.79,17.87,219684.0
2020-04-13 15:00:00,17.87,17.91,17.71,17.73,616664.0,17.87,17.91,17.71,17.73,616664.0
2020-04-13 15:30:00,17.74,17.76,17.64,17.66,1502328.0,17.74,17.76,17.64,17.66,1502328.0
2020-04-14 09:30:00,18.0,18.13,17.86,17.98,670008.0,18.0,18.13,17.86,17.98,670008.0
2020-04-14 10:00:00,18.0,18.03,17.84,17.89,615612.0,18.0,18.03,17.84,17.89,615612.0
2020-04-14 10:30:00,17.88,17.93,17.75,17.91,522712.0,17.88,17.93,17.75,17.91,522712.0
2020-04-14 11:00:00,17.91,17.99,17.75,17.76,436956.0,17.91,17.99,17.75,17.76,436956.0
2020-04-14 11:30:00,17.76,17.93,17.75,17.75,407340.0,17.76,17.93,17.75,17.75,407340.0
2020-04-14 12:00:00,17.76,17.94,17.75,17.9,602828.0,17.76,17.94,17.75,17.9,602828.0
2020-04-14 12:30:00,17.9,17.92,17.84,17.88,279592.0,17.9,17.92,17.84,17.88,279592.0
2020-04-14 13:00:00,17.88,17.95,17.86,17.89,357624.0,17.88,17.95,17.86,17.89,357624.0
2020-04-14 13:30:00,17.9,17.94,17.88,17.9,353264.0,17.9,17.94,17.88,17.9,353264.0
2020-04-14 14:00:00,17.9,17.94,17.83,17.92,725472.0,17.9,17.94,17.83,17.92,725472.0
2020-04-14 14:30:00,17.92,17.93,17.78,17.82,469044.0,17.92,17.93,17.78,17.82,469044.0
2020-04-14 15:00:00,17.81,17.82,17.73,17.78,606152.0,17.81,17.82,17.73,17.78,606152.0
2020-04-14 15:30:00,17.78,17.83,17.68,17.79,1684764.0,17.78,17.83,17.68,17.79,1684764.0
2020-04-15 09:30:00,17.43,17.44,17.11,17.36,439616.0,17.43,17.44,17.11,17.36,439616.0
2020-04-15 10:00:00,17.36,17.36,17.17,17.26,364924.0,17.36,17.36,17.17,17.26,364924.0
2020-04-15 10:30:00,17.25,17.36,17.2,17.31,219180.0,17.25,17.36,17.2,17.31,219180.0
2020-04-15 11:00:00,17.32,17.34,17.23,17.32,202704.0,17.32,17.34,17.23,17.32,202704.0
2020-04-15 11:30:00,17.33,17.37,17.26,17.29,194528.0,17.33,17.37,17.26,17.29,194528.0
2020-04-15 12:00:00,17.29,17.41,17.25,17.37,218804.0,17.29,17.41,17.25,17.37,218804.0
2020-04-15 12:30:00,17.36,17.6,17.36,17.54,349540.0,17.36,17.6,17.36,17.54,349540.0
2020-04-15 13:00:00,17.53,17.57,17.47,17.5,212792.0,17.53,17.57,17.47,17.5,212792.0
2020-04-15 13:30:00,17.5,17.58,17.44,17.57,219396.0,17.5,17.58,17.44,17.57,219396.0
2020-04-15 14:00:00,17.6,17.78,17.6,17.74,287724.0,17.6,17.78,17.6,17.74,287724.0
2020-04-15 14:30:00,17.74,17.79,17.7,17.77,261020.0,17.74,17.79,17.7,17.77,261020.0
2020-04-15 15:00:00,17.75,17.77,17.51,17.52,500968.0,17.75,17.77,17.51,17.52,500968.0
2020-04-15 15:30:00,17.52,17.58,17.46,17.52,1142828.0,17.52,17.58,17.46,17.52,1142828.0
2020-04-16 09:30:00,17.55,17.66,17.31,17.31,309312.0,17.55,17.66,17.31,17.31,309312.0
2020-04-16 10:00:00,17.33,17.41,17.3,17.4,540832.0,17.33,17.41,17.3,17.4,540832.0
2020-04-16 10:30:00,17.4,17.57,17.32,17.57,638356.0,17.4,17.57,17.32,17.57,638356.0
2020-04-16 11:00:00,17.55,17.67,17.52,17.52,699196.0,17.55,17.67,17.52,17.52,699196.0
2020-04-16 11:30:00,17.52,17.63,17.44,17.59,519060.0,17.52,17.63,17.44,17.59,519060.0
2020-04-16 12:00:00,17.58,17.59,17.29,17.31,253904.0,17.58,17.59,17.29,17.31,253904.0
2020-04-16 12:30:00,17.3,17.3,17.09,17.12,926712.0,17.3,17.3,17.09,17.12,926712.0
2020-04-16 13:00:00,17.13,17.26,17.12,17.21,688900.0,17.13,17.26,17.12,17.21,688900.0
2020-04-16 13:30:00,17.21,17.23,17.1,17.15,1854040.0,17.21,17.23,17.1,17.15,1854040.0
2020-04-16 14:00:00,17.14,17.25,17.1,17.24,357200.0,17.14,17.25,17.1,17.24,357200.0
2020-04-16 14:30:00,17.22,17.24,17.16,17.19,402964.0,17.22,17.24,17.16,17.19,402964.0
2020-04-16 15:00:00,17.2,17.28,17.15,17.28,438876.0,17.2,17.28,17.15,17.28,438876.0
2020-04-16 15:30:00,17.29,17.35,17.2,17.28,1309600.0,17.29,17.35,17.2,17.28,1309600.0
2020-04-17 09:30:00,17.81,18.22,17.79,18.2,611140.0,17.81,18.22,17.79,18.2,611140.0
2020-04-17 10:00:00,18.21,18.24,17.99,17.99,357728.0,18.21,18.24,17.99,17.99,357728.0
2020-04-17 10:30:00,17.99,18.14,17.92,18.13,367640.0,17.99,18.14,17.92,18.13,367640.0
2020-04-17 11:00:00,18.14,18.16,17.93,17.97,402348.0,18.14,18.16,17.93,17.97,402348.0
2020-04-17 11:30:00,17.97,18.15,17.97,18.09,190900.0,17.97,18.15,17.97,18.09,190900.0
2020-04-17 12:00:00,18.08,18.14,18.04,18.1,171420.0,18.08,18.14,18.04,18.1,171420.0
2020-04-17 12:30:00,18.11,18.25,18.11,18.18,613560.0,18.11,18.25,18.11,18.18,613560.0
2020-04-17 13:00:00,18.17,18.27,18.15,18.15,958520.0,18.17,18.27,18.15,18.15,958520.0
2020-04-17 13:30:00,18.15,18.16,18.07,18.09,832676.0,18.15,18.16,18.07,18.09,832676.0
2020-04-17 14:00:00,18.08,18.11,18.02,18.09,291336.0,18.08,18.11,18.02,18.09,291336.0
2020-04-17 14:30:00,18.08,18.09,18.02,18.08,236036.0,18.08,18.09,18.02,18.08,236036.0
2020-04-17 15:00:00,18.07,18.09,18.0,18.04,1183332.0,18.07,18.09,18.0,18.04,1183332.0
2020-04-17 15:30:00,18.04,18.12,17.99,18.02,3274232.0,18.04,18.12,17.99,18.02,3274232.0
2020-04-20 09:30:00,17.62,17.75,17.42,17.59,479592.0,17.62,17.75,17.42,17.59,479592.0
2020-04-20 10:00:00,17.59,17.64,17.51,17.53,204252.0,17.59,17.64,17.51,17.53,204252.0
2020-04-20 10:30:00,17.54,17.61,17.47,17.47,536376.0,17.54,17.61,17.47,17.47,536376.0
2020-04-20 11:00:00,17.48,17.48,17.18,17.32,629468.0,17.48,17.48,17.18,17.32,629468.0
2020-04-20 11:30:00,17.32,17.55,17.3,17.49,338268.0,17.32,17.55,17.3,17.49,338268.0
2020-04-20 12:00:00,17.49,17.62,17.46,17.59,247364.0,17.49,17.62,17.46,17.59,247364.0
2020-04-20 12:30:00,17.59,17.64,17.56,17.56,160344.0,17.59,17.64,17.56,17.56,160344.0
2020-04-20 13:00:00,17.57,17.57,17.31,17.32,271892.0,17.57,17.57,17.31,17.32,271892.0
2020-04-20 13:30:00,17.32,17.32,17.2,17.21,418592.0,17.32,17.32,17.2,17.21,418592.0
2020-04-20 14:00:00,17.23,17.26,17.11,17.11,417584.0,17.23,17.26,17.11,17.11,417584.0
2020-04-20 14:30:00,17.13,17.19,17.05,17.06,314796.0,17.13,17.19,17.05,17.06,314796.0
2020-04-20 15:00:00,17.06,17.13,17.01,17.13,1115012.0,17.06,17.13,17.01,17.13,1115012.0
2020-04-20 15:30:00,17.13,17.24,17.11,17.17,972400.0,17.13,17.24,17.11,17.17,972400.0
2020-04-21 09:30:00,16.77,16.9,16.61,16.74,500956.0,16.77,16.9,16.61,16.74,500956.0
2020-04-21 10:00:00,16.77,16.78,16.55,16.61,476356.0,16.77,16.78,16.55,16.61,476356.0
2020-04-21 10:30:00,16.61,16.7,16.57,16.64,321140.0,16.61,16.7,16.57,16.64,321140.0
2020-04-21 11:00:00,16.63,16.69,16.44,16.52,389500.0,16.63,16.69,16.44,16.52,389500.0
2020-04-21 11:30:00,16.53,16.58,16.42,16.54,293828.0,16.53,16.58,16.42,16.54,293828.0
2020-04-21 12:00:00,16.54,16.62,16.5,16.56,258288.0,16.54,16.62,16.5,16.56,258288.0
2020-04-21 12:30:00,16.55,16.61,16.49,16.54,270404.0,16.55,16.61,16.49,16.54,270404.0
2020-04-21 13:00:00,16.54,16.7,16.53,16.68,288248.0,16.54,16.7,16.53,16.68,288248.0
2020-04-21 13:30:00,16.68,16.73,16.62,16.64,208980.0,16.68,16.73,16.62,16.64,208980.0
2020-04-21 14:00:00,16.63,16.78,16.59,16.72,179724.0,16.63,16.78,16.59,16.72,179724.0
2020-04-21 14:30:00,16.73,16.74,16.55,16.55,194704.0,16.73,16.74,16.55,16.55,194704.0
2020-04-21 15:00:00,16.55,16.63,16.5,16.6,412524.0,16.55,16.63,16.5,16.6,412524.0
2020-04-21 15:30:00,16.58,16.66,16.5,16.54,1068976.0,16.58,16.66,16.5,16.54,1068976.0
2020-04-22 09:30:00,16.85,16.94,16.61,16.69,292856.0,16.85,16.94,16.61,16.69,292856.0
2020-04-22 10:00:00,16.7,16.77,16.66,16.7,220848.0,16.7,16.77,16.66,16.7,220848.0
2020-04-22 10:30:00,16.68,16.78,16.66,16.74,214820.0,16.68,16.78,16.66,16.74,214820.0
2020-04-22 11:00:00,16.74,16.78,16.71,16.72,157604.0,16.74,16.78,16.71,16.72,157604.0
2020-04-22 11:30:00,16.71,16.84,16.7,16.77,183220.0,16.71,16.84,16.7,16.77,183220.0
2020-04-22 12:00:00,16.77,16.87,16.76,16.84,1945700.0,16.77,16.87,16.76,16.84,1945700.0
2020-04-22 12:30:00,16.83,16.91,16.76,16.9,319860.0,16.83,16.91,16.76,16.9,319860.0
2020-04-22 13:00:00,16.91,17.02,16.91,17.01,382704.0,16.91,17.02,16.91,17.01,382704.0
2020-04-22 13:30:00,17.02,17.06,16.94,16.99,310516.0,17.02,17.06,16.94,16.99,310516.0
2020-04-22 14:00:00,16.99,17.05,16.93,17.0,329688.0,16.99,17.05,16.93,17.0,329688.0
2020-04-22 14:30:00,17.0,17.06,16.98,17.06,225352.0,17.0,17.06,16.98,17.06,225352.0
2020-04-22 15:00:00,17.06,17.11,17.02,17.07,322632.0,17.06,17.11,17.02,17.07,322632.0
2020-04-22 15:30:00,17.07,17.14,16.99,17.02,1336244.0,17.07,17.14,16.99,17.02,1336244.0
2020-04-23 09:30:00,17.26,17.38,17.14,17.2,906672.0,17.26,17.38,17.14,17.2,906672.0
2020-04-23 10:00:00,17.2,17.24,17.16,17.2,1000896.0,17.2,17.24,17.16,17.2,1000896.0
2020-04-23 10:30:00,17.2,17.29,17.18,17.24,1256224.0,17.2,17.29,17.18,17.24,1256224.0
2020-04-23 11:00:00,17.23,17.3,17.18,17.28,430536.0,17.23,17.3,17.18,17.28,430536.0
2020-04-23 11:30:00,17.28,17.28,17.19,17.24,504800.0,17.28,17.28,17.19,17.24,504800.0
2020-04-23 12:00:00,17.24,17.35,17.23,17.32,1163088.0,17.24,17.35,17.23,17.32,1163088.0
2020-04-23 12:30:00,17.32,17.4,17.09,17.31,1780852.0,17.32,17.4,17.09,17.31,1780852.0
2020-04-23 13:00:00,17.31,17.32,17.18,17.21,858356.0,17.31,17.32,17.18,17.21,858356.0
2020-04-23 13:30:00,17.21,17.23,17.09,17.1,370972.0,17.21,17.23,17.09,17.1,370972.0
2020-04-23 14:00:00,17.09,17.18,17.03,17.12,443720.0,17.09,17.18,17.03,17.12,443720.0
2020-04-23 14:30:00,17.13,17.27,17.06,17.27,4743792.0,17.13,17.27,17.06,17.27,4743792.0
2020-04-23 15:00:00,17.27,17.28,17.14,17.18,1063248.0,17.27,17.28,17.14,17.18,1063248.0
2020-04-23 15:30:00,17.18,17.32,17.15,17.2,1835668.0,17.18,17.32,17.15,17.2,1835668.0
2020-04-24 09:30:00,17.44,17.49,17.2,17.46,1116396.0,17.44,17.49,17.2,17.46,1116396.0
2020-04-24 10:00:00,17.49,17.62,17.46,17.56,742332.0,17.49,17.62,17.46,17.56,742332.0
2020-04-24 10:30:00,17.55,17.75,17.49,17.73,746652.0,17.55,17.75,17.49,17.73,746652.0
2020-04-24 11:00:00,17.73,17.89,17.68,17.81,706596.0,17.73,17.89,17.68,17.81,706596.0
2020-04-24 11:30:00,17.81,17.92,17.75,17.9,483280.0,17.81,17.92,17.75,17.9,483280.0
2020-04-24 12:00:00,17.91,18.06,17.88,18.05,558460.0,17.91,18.06,17.88,18.05,558460.0
2020-04-24 12:30:00,18.05,18.11,18.04,18.05,391372.0,18.05,18.11,18.04,18.05,391372.0
2020-04-24 13:00:00,18.06,18.15,18.03,18.15,270668.0,18.06,18.15,18.03,18.15,270668.0
2020-04-24 13:30:00,18.14,18.25,18.14,18.25,242180.0,18.14,18.25,18.14,18.25,242180.0
2020-04-24 14:00:00,18.23,18.38,18.2,18.33,421280.0,18.23,18.38,18.2,18.33,421280.0
2020-04-24 14:30:00,18.33,18.43,18.31,18.41,316788.0,18.33,18.43,18.31,18.41,316788.0
2020-04-24 15:00:00,18.4,18.53,18.36,18.5,556056.0,18.4,18.53,18.36,18.5,556056.0
2020-04-24 15:30:00,18.5,18.56,18.41,18.46,1322020.0,18.5,18.56,18.41,18.46,1322020.0
2020-04-27 09:30:00,18.66,18.67,18.39,18.53,940588.0,18.66,18.67,18.39,18.53,940588.0
2020-04-27 10:00:00,18.54,18.58,18.48,18.56,298520.0,18.54,18.58,18.48,18.56,298520.0
2020-04-27 10:30:00,18.57,18.68,18.51,18.63,242816.0,18.57,18.68,18.51,18.63,242816.0
2020-04-27 11:00:00,18.63,18.9,18.62,18.88,369732.0,18.63,18.9,18.62,18.88,369732.0
2020-04-27 11:30:00,18.88,18.94,18.86,18.93,438628.0,18.88,18.94,18.86,18.93,438628.0
2020-04-27 12:00:00,18.93,19.02,18.9,19.0,298872.0,18.93,19.02,18.9,19.0,298872.0
2020-04-27 12:30:00,19.0,19.08,18.98,19.01,357348.0,19.0,19.08,18.98,19.01,357348.0
2020-04-27 13:00:00,19.02,19.02,18.93,18.97,284484.0,19.02,19.02,18.93,18.97,284484.0
2020-04-27 13:30:00,18.96,19.0,18.89,18.99,231216.0,18.96,19.0,18.89,18.99,231216.0
2020-04-27 14:00:00,19.01,19.03,18.97,18.98,223024.0,19.01,19.03,18.97,18.98,223024.0
2020-04-27 14:30:00,18.97,19.02,18.93,18.95,317544.0,18.97,19.02,18.93,18.95,317544.0
2020-04-27 15:00:00,18.95,19.01,18.87,18.95,359356.0,18.95,19.01,18.87,18.95,359356.0
2020-04-27 15:30:00,18.96,19.05,18.95,19.04,1376428.0,18.96,19.05,18.95,19.04,1376428.0
2020-04-28 09:30:00,19.42,20.21,19.36,20.02,1468420.0,19.42,20.21,19.36,20.02,1468420.0
2020-04-28 10:00:00,20.01,20.16,19.93,20.04,810956.0,20.01,20.16,19.93,20.04,810956.0
2020-04-28 10:30:00,20.04,20.07,19.78,19.83,571280.0,20.04,20.07,19.78,19.83,571280.0
2020-04-28 11:00:00,19.83,19.94,19.75,19.91,731908.0,19.83,19.94,19.75,19.91,731908.0
2020-04-28 11:30:00,19.92,20.04,19.88,19.92,524824.0,19.92,20.04,19.88,19.92,524824.0
2020-04-28 12:00:00,19.93,20.03,19.89,19.95,348572.0,19.93,20.03,19.89,19.95,348572.0
2020-04-28 12:30:00,19.95,19.97,19.86,19.95,249584.0,19.95,19.97,19.86,19.95,249584.0
2020-04-28 13:00:00,19.96,20.09,19.94,20.06,680452.0,19.96,20.09,19.94,20.06,680452.0
2020-04-28 13:30:00,20.05,20.2,20.04,20.13,320176.0,20.05,20.2,20.04,20.13,320176.0
2020-04-28 14:00:00,20.12,20.21,20.12,20.18,207064.0,20.12,20.21,20.12,20.18,207064.0
2020-04-28 14:30:00,20.2,20.26,20.13,20.18,292960.0,20.2,20.26,20.13,20.18,292960.0
2020-04-28 15:00:00,20.18,20.27,20.15,20.22,723480.0,20.18,20.27,20.15,20.22,723480.0
2020-04-28 15:30:00,20.21,20.27,20.1,20.17,2416064.0,20.21,20.27,20.1,20.17,2416064.0
2020-04-29 09:30:00,20.53,20.96,20.5,20.73,1049956.0,20.53,20.96,20.5,20.73,1049956.0
2020-04-29 10:00:00,20.73,20.75,20.55,20.61,651984.0,20.73,20.75,20.55,20.61,651984.0
2020-04-29 10:30:00,20.61,20.72,20.58,20.64,206104.0,20.61,20.72,20.58,20.64,206104.0
2020-04-29 11:00:00,20.64,20.67,20.5,20.55,302264.0,20.64,20.67,20.5,20.55,302264.0
2020-04-29 11:30:00,20.55,20.58,20.45,20.55,265688.0,20.55,20.58,20.45,20.55,265688.0
2020-04-29 12:00:00,20.55,20.66,20.55,20.64,348876.0,20.55,20.66,20.55,20.64,348876.0
2020-04-29 12:30:00,20.64,20.73,20.59,20.73,455992.0,20.64,20.73,20.59,20.73,455992.0
2020-04-29 13:00:00,20.73,20.75,20.61,20.63,220968.0,20.73,20.75,20.61,20.63,220968.0
2020-04-29 13:30:00,20.63,20.65,20.58,20.62,358700.0,20.63,20.65,20.58,20.62,358700.0
2020-04-29 14:00:00,20.63,20.7,20.59,20.69,397800.0,20.63,20.7,20.59,20.69,397800.0
2020-04-29 14:30:00,20.69,20.79,20.67,20.75,374292.0,20.69,20.79,20.67,20.75,374292.0
2020-04-29 15:00:00,20.74,20.9,20.73,20.89,458264.0,20.74,20.9,20.73,20.89,458264.0
2020-04-29 15:30:00,20.89,20.92,20.72,20.75,1161932.0,20.89,20.92,20.72,20.75,1161932.0
2020-04-30 09:30:00,20.48,20.67,20.25,20.36,532020.0,20.48,20.67,20.25,20.36,532020.0
2020-04-30 10:00:00,20.38,20.5,20.31,20.46,250340.0,20.38,20.5,20.31,20.46,250340.0
2020-04-30 10:30:00,20.46,20.49,20.24,20.34,479032.0,20.46,20.49,20.24,20.34,479032.0
2020-04-30 11:00:00,20.34,20.41,20.2,20.25,648732.0,20.34,20.41,20.2,20.25,648732.0
2020-04-30 11:30:00,20.24,20.27,20.15,20.17,641428.0,20.24,20.27,20.15,20.17,641428.0
2020-04-30 12:00:00,20.17,20.19,20.11,20.16,347432.0,20.17,20.19,20.11,20.16,347432.0
2020-04-30 12:30:00,20.14,20.26,20.12,20.25,469256.0,20.14,20.26,20.12,20.25,469256.0
2020-04-30 13:00:00,20.24,20.25,20.16,20.18,429368.0,20.24,20.25,20.16,20.18,429368.0
2020-04-30 13:30:00,20.18,20.2,20.15,20.18,346772.0,20.18,20.2,20.15,20.18,346772.0
2020-04-30 14:00:00,20.18,20.2,20.09,20.12,293108.0,20.18,20.2,20.09,20.12,293108.0
2020-04-30 14:30:00,20.12,20.18,20.08,20.11,235044.0,20.12,20.18,20.08,20.11,235044.0
2020-04-30 15:00:00,20.11,20.23,20.1,20.2,617376.0,20.11,20.23,20.1,20.2,617376.0
2020-04-30 15:30:00,20.2,20.22,19.91,20.03,1692412.0,20.2,20.22,19.91,20.03,1692412.0
2020-05-01 09:30:00,19.65,20.0,19.5,19.77,765356.0,19.65,20.0,19.5,19.77,765356.0
2020-05-01 10:00:00,19.78,19.85,19.61,19.66,436728.0,19.78,19.85,19.61,19.66,436728.0
2020-05-01 10:30:00,19.66,19.86,19.61,19.84,185732.0,19.66,19.86,19.61,19.84,185732.0
2020-05-01 11:00:00,19.82,19.83,19.66,19.69,109708.0,19.82,19.83,19.66,19.69,109708.0
2020-05-01 11:30:00,19.68,19.7,19.53,19.58,146520.0,19.68,19.7,19.53,19.58,146520.0
2020-05-01 12:00:00,19.58,19.59,19.49,19.56,155548.0,19.58,19.59,19.49,19.56,155548.0
2020-05-01 12:30:00,19.55,19.59,19.49,19.54,116180.0,19.55,19.59,19.49,19.54,116180.0
2020-05-01 13:00:00,19.55,19.6,19.5,19.58,180184.0,19.55,19.6,19.5,19.58,180184.0
2020-05-01 13:30:00,19.58,19.63,19.54,19.57,147424.0,19.58,19.63,19.54,19.57,147424.0
2020-05-01 14:00:00,19.57,19.69,19.54,19.67,158680.0,19.57,19.69,19.54,19.67,158680.0
2020-05-01 14:30:00,19.68,19.7,19.64,19.67,128272.0,19.68,19.7,19.64,19.67,128272.0
2020-05-01 15:00:00,19.67,19.74,19.65,19.68,184976.0,19.67,19.74,19.65,19.68,184976.0
2020-05-01 15:30:00,19.68,19.74,19.59,19.64,712660.0,19.68,19.74,19.59,19.64,712660.0
2020-05-04 09:30:00,19.39,19.5,19.14,19.27,407568.0,19.39,19.5,19.14,19.27,407568.0
2020-05-04 10:00:00,19.25,19.3,19.17,19.18,320424.0,19.25,19.3,19.17,19.18,320424.0
2020-05-04 10:30:00,19.17,19.27,19.12,19.18,481096.0,19.17,19.27,19.12,19.18,481096.0
2020-05-04 11:00:00,19.18,19.28,19.17,19.23,261784.0,19.18,19.28,19.17,19.23,261784.0
2020-05-04 11:30:00,19.23,19.3,19.21,19.27,170540.0,19.23,19.3,19.21,19.27,170540.0
2020-05-04 12:00:00,19.26,19.31,19.25,19.3,230352.0,19.26,19.31,19.25,19.3,230352.0
2020-05-04 12:30:00,19.29,19.32,19.13,19.17,412456.0,19.29,19.32,19.13,19.17,412456.0
2020-05-04 13:00:00,19.18,19.22,19.07,19.11,674060.0,19.18,19.22,19.07,19.11,674060.0
2020-05-04 13:30:00,19.11,19.16,19.11,19.13,159232.0,19.11,19.16,19.11,19.13,159232.0
2020-05-04 14:00:00,19.13,19.21,19.11,19.18,206348.0,19.13,19.21,19.11,19.18,206348.0
2020-05-04 14:30:00,19.19,19.29,19.18,19.29,260808.0,19.19,19.29,19.18,19.29,260808.0
2020-05-04 15:00:00,19.29,19.43,19.25,19.42,397224.0,19.29,19.43,19.25,19.42,397224.0
2020-05-04 15:30:00,19.42,19.53,19.39,19.5,812396.0,19.42,19.53,19.39,19.5,812396.0
2020-05-05 09:30:00,19.67,19.83,19.6,19.83,324464.0,19.67,19.83,19.6,19.83,324464.0
2020-05-05 10:00:00,19.83,19.84,19.58,19.66,260152.0,19.83,19.84,19.58,19.66,260152.0
2020-05-05 10:30:00,19.67,19.8,19.64,19.8,180536.0,19.67,19.8,19.64,19.8,180536.0
2020-05-05 11:00:00,19.8,19.86,19.76,19.81,145204.0,19.8,19.86,19.76,19.81,145204.0
2020-05-05 11:30:00,19.82,19.84,19.77,19.82,158872.0,19.82,19.84,19.77,19.82,158872.0
2020-05-05 12:00:00,19.83,19.93,19.82,19.92,123248.0,19.83,19.93,19.82,19.92,123248.0
2020-05-05 12:30:00,19.92,19.93,19.84,19.86,211712.0,19.92,19.93,19.84,19.86,211712.0
2020-05-05 13:00:00,19.87,19.93,19.84,19.92,148912.0,19.87,19.93,19.84,19.92,148912.0
2020-05-05 13:30:00,19.95,19.97,19.88,19.94,138820.0,19.95,19.97,19.88,19.94,138820.0
2020-05-05 14:00:00,19.94,20.14,19.93,20.11,280484.0,19.94,20.14,19.93,20.11,280484.0
2020-05-05 14:30:00,20.11,20.16,20.1,20.15,284376.0,20.11,20.16,20.1,20.15,284376.0
2020-05-05 15:00:00,20.15,20.15,19.94,19.98,376732.0,20.15,20.15,19.94,19.98,376732.0
2020-05-05 15:30:00,19.98,19.99,19.84,19.91,507240.0,19.98,19.99,19.84,19.91,507240.0
2020-05-06 09:30:00,19.89,20.1,19.85,19.99,483192.0,19.89,20.1,19.85,19.99,483192.0
2020-05-06 10:00:00,19.98,20.17,19.88,20.17,278380.0,19.98,20.17,19.88,20.17,278380.0
2020-05-06 10:30:00,20.16,20.28,20.12,20.27,396828.0,20.16,20.28,20.12,20.27,396828.0
2020-05-06 11:00:00,20.27,20.3,20.08,20.11,234884.0,20.27,20.3,20.08,20.11,234884.0
2020-05-06 11:30:00,20.1,20.22,20.09,20.21,362668.0,20.1,20.22,20.09,20.21,362668.0
2020-05-06 12:00:00,20.2,20.27,20.09,20.26,428912.0,20.2,20.27,20.09,20.26,428912.0
2020-05-06 12:30:00,20.27,20.36,20.25,20.27,224548.0,20.27,20.36,20.25,20.27,224548.0
2020-05-06 13:00:00,20.27,20.32,20.21,20.31,482732.0,20.27,20.32,20.21,20.31,482732.0
2020-05-06 13:30:00,20.32,20.36,20.27,20.29,121708.0,20.32,20.36,20.27,20.29,121708.0
2020-05-06 14:00:00,20.28,20.28,20.15,20.17,168048.0,20.28,20.28,20.15,20.17,168048.0
2020-05-06 14:30:00,20.16,20.26,20.14,20.15,189892.0,20.16,20.26,20.14,20.15,189892.0
2020-05-06 15:00:00,20.15,20.18,20.09,20.1,603544.0,20.15,20.18,20.09,20.1,603544.0
2020-05-06 15:30:00,20.09,20.09,19.93,20.03,790064.0,20.09,20.09,19.93,20.03,790064.0
2020-05-07 09:30:00,20.38,20.57,20.25,20.3,501440.0,20.38,20.57,20.25,20.3,501440.0
2020-05-07 10:00:00,20.33,20.44,20.27,20.42,270428.0,20.33,20.44,20.27,20.42,270428.0
2020-05-07 10:30:00,20.39,20.46,20.34,20.37,188452.0,20.39,20.46,20.34,20.37,188452.0
2020-05-07 11:00:00,20.37,20.43,20.32,20.43,182740.0,20.37,20.43,20.32,20.43,182740.0
2020-05-07 11:30:00,20.43,20.56,20.42,20.56,325184.0,20.43,20.56,20.42,20.56,325184.0
2020-05-07 12:00:00,20.56,20.59,20.51,20.55,260300.0,20.56,20.59,20.51,20.55,260300.0
2020-05-07 12:30:00,20.55,20.55,20.45,20.5,209444.0,20.55,20.55,20.45,20.5,209444.0
2020-05-07 13:00:00,20.5,20.58,20.48,20.54,227400.0,20.5,20.58,20.48,20.54,227400.0
2020-05-07 13:30:00,20.54,20.59,20.51,20.54,226608.0,20.54,20.59,20.51,20.54,226608.0
2020-05-07 14:00:00,20.53,20.57,20.45,20.47,250112.0,20.53,20.57,20.45,20.47,250112.0
2020-05-07 14:30:00,20.49,20.52,20.43,20.47,221024.0,20.49,20.52,20.43,20.47,221024.0
2020-05-07 15:00:00,20.47,20.52,20.41,20.47,267996.0,20.47,20.52,20.41,20.47,267996.0
2020-05-07 15:30:00,20.47,20.48,20.33,20.39,732248.0,20.47,20.48,20.33,20.39,732248.0
2020-05-08 09:30:00,20.57,20.86,20.55,20.76,546832.0,20.57,20.86,20.55,20.76,546832.0
2020-05-08 10:00:00,20.77,20.88,20.73,20.87,254704.0,20.77,20.88,20.73,20.87,254704.0
2020-05-08 10:30:00,20.87,20.89,20.69,20.71,294968.0,20.87,20.89,20.69,20.71,294968.0
2020-05-08 11:00:00,20.7,20.75,20.6,20.67,444892.0,20.7,20.75,20.6,20.67,444892.0
2020-05-08 11:30:00,20.66,20.82,20.63,20.8,320968.0,20.66,20.82,20.63,20.8,320968.0
2020-05-08 12:00:00,20.81,20.89,20.79,20.89,258608.0,20.81,20.89,20.79,20.89,258608.0
2020-05-08 12:30:00,20.88,20.98,20.86,20.95,326044.0,20.88,20.98,20.86,20.95,326044.0
2020-05-08 13:00:00,20.96,20.97,20.89,20.9,171384.0,20.96,20.97,20.89,20.9,171384.0
2020-05-08 13:30:00,20.9,20.9,20.82,20.82,198804.0,20.9,20.9,20.82,20.82,198804.0
2020-05-08 14:00:00,20.81,20.88,20.77,20.88,274432.0,20.81,20.88,20.77,20.88,274432.0
2020-05-08 14:30:00,20.87,20.96,20.87,20.94,342964.0,20.87,20.96,20.87,20.94,342964.0
2020-05-08 15:00:00,20.94,21.01,20.93,20.96,540264.0,20.94,21.01,20.93,20.96,540264.0
2020-05-08 15:30:00,20.96,20.97,20.86,20.93,976796.0,20.96,20.97,20.86,20.93,976796.0
2020-05-11 09:30:00,20.86,20.98,20.71,20.74,369132.0,20.86,20.98,20.71,20.74,369132.0
2020-05-11 10:00:00,20.73,20.79,20.73,20.76,285840.0,20.73,20.79,20.73,20.76,285840.0
2020-05-11 10:30:00,20.75,20.76,20.61,20.64,409888.0,20.75,20.76,20.61,20.64,409888.0
2020-05-11 11:00:00,20.65,20.66,20.55,20.63,300640.0,20.65,20.66,20.55,20.63,300640.0
2020-05-11 11:30:00,20.63,20.69,20.61,20.68,147784.0,20.63,20.69,20.61,20.68,147784.0
2020-05-11 12:00:00,20.68,20.74,20.66,20.74,249844.0,20.68,20.74,20.66,20.74,249844.0
2020-05-11 12:30:00,20.75,20.8,20.75,20.8,172956.0,20.75,20.8,20.75,20.8,172956.0
2020-05-11 13:00:00,20.79,20.83,20.77,20.82,229624.0,20.79,20.83,20.77,20.82,229624.0
2020-05-11 13:30:00,20.82,20.83,20.78,20.79,117396.0,20.82,20.83,20.78,20.79,117396.0
2020-05-11 14:00:00,20.79,20.8,20.7,20.7,249088.0,20.79,20.8,20.7,20.7,249088.0
2020-05-11 14:30:00,20.71,20.73,20.67,20.7,1197748.0,20.71,20.73,20.67,20.7,1197748.0
2020-05-11 15:00:00,20.71,20.82,20.71,20.8,246756.0,20.71,20.82,20.71,20.8,246756.0
2020-05-11 15:30:00,20.79,20.8,20.67,20.7,560396.0,20.79,20.8,20.67,20.7,560396.0
2020-05-12 09:30:00,20.75,21.11,20.58,20.66,394480.0,20.75,21.11,20.58,20.66,394480.0
2020-05-12 10:00:00,20.66,20.79,20.61,20.72,311460.0,20.66,20.79,20.61,20.72,311460.0
2020-05-12 10:30:00,20.73,20.99,20.72,20.95,381772.0,20.73,20.99,20.72,20.95,381772.0
2020-05-12 11:00:00,20.94,21.03,20.93,20.99,222920.0,20.94,21.03,20.93,20.99,222920.0
2020-05-12 11:30:00,21.0,21.05,20.94,21.03,360208.0,21.0,21.05,20.94,21.03,360208.0
2020-05-12 12:00:00,21.02,21.05,20.95,21.05,315576.0,21.02,21.05,20.95,21.05,315576.0
2020-05-12 12:30:00,21.04,21.1,21.0,21.06,306516.0,21.04,21.1,21.0,21.06,306516.0
2020-05-12 13:00:00,21.05,21.06,20.96,20.99,314708.0,21.05,21.06,20.96,20.99,314708.0
2020-05-12 13:30:00,20.98,21.05,20.96,21.04,178476.0,20.98,21.05,20.96,21.04,178476.0
2020-05-12 14:00:00,21.04,21.06,20.96,20.97,230844.0,21.04,21.06,20.96,20.97,230844.0
2020-05-12 14:30:00,20.95,20.97,20.86,20.95,266496.0,20.95,20.97,20.86,20.95,266496.0
2020-05-12 15:00:00,20.94,20.95,20.84,20.88,692092.0,20.94,20.95,20.84,20.88,692092.0
2020-05-12 15:30:00,20.88,20.9,20.63,20.63,1078832.0,20.88,20.9,20.63,20.63,1078832.0
2020-05-13 09:30:00,20.42,20.54,20.32,20.38,337916.0,20.42,20.54,20.32,20.38,337916.0
2020-05-13 10:00:00,20.38,20.5,20.38,20.5,279688.0,20.38,20.5,20.38,20.5,279688.0
2020-05-13 10:30:00,20.5,20.62,20.4,20.42,370480.0,20.5,20.62,20.4,20.42,370480.0
2020-05-13 11:00:00,20.42,20.44,20.17,20.24,277204.0,20.42,20.44,20.17,20.24,277204.0
2020-05-13 11:30:00,20.24,20.28,19.99,20.08,229128.0,20.24,20.28,19.99,20.08,229128.0
2020-05-13 12:00:00,20.08,20.13,19.92,20.05,448872.0,20.08,20.13,19.92,20.05,448872.0
2020-05-13 12:30:00,20.05,20.09,19.98,20.05,825264.0,20.05,20.09,19.98,20.05,825264.0
2020-05-13 13:00:00,20.05,20.05,19.89,20.0,218748.0,20.05,20.05,19.89,20.0,218748.0
2020-05-13 13:30:00,20.0,20.02,19.93,19.94,139876.0,20.0,20.02,19.93,19.94,139876.0
2020-05-13 14:00:00,19.93,20.08,19.91,19.96,233292.0,19.93,20.08,19.91,19.96,233292.0
2020-05-13 14:30:00,19.95,19.99,19.79,19.8,260232.0,19.95,19.99,19.79,19.8,260232.0
2020-05-13 15:00:00,19.81,19.93,19.79,19.86,288820.0,19.81,19.93,19.79,19.86,288820.0
2020-05-13 15:30:00,19.86,19.99,19.83,19.92,712548.0,19.86,19.99,19.83,19.92,712548.0
2020-05-14 09:30:00,19.71,19.78,19.43,19.49,476500.0,19.71,19.78,19.43,19.49,476500.0
2020-05-14 10:00:00,19.48,19.64,19.42,19.59,363572.0,19.48,19.64,19.42,19.59,363572.0
2020-05-14 10:30:00,19.58,19.88,19.58,19.83,654052.0,19.58,19.88,19.58,19.83,654052.0
2020-05-14 11:00:00,19.84,19.94,19.67,19.69,288776.0,19.84,19.94,19.67,19.69,288776.0
2020-05-14 11:30:00,19.7,19.81,19.58,19.64,311396.0,19.7,19.81,19.58,19.64,311396.0
2020-05-14 12:00:00,19.64,19.8,19.62,19.75,196792.0,19.64,19.8,19.62,19.75,196792.0
2020-05-14 12:30:00,19.76,19.85,19.67,19.8,296888.0,19.76,19.85,19.67,19.8,296888.0
2020-05-14 13:00:00,19.8,19.97,19.76,19.97,228736.0,19.8,19.97,19.76,19.97,228736.0
2020-05-14 13:30:00,19.96,20.0,19.77,19.78,325348.0,19.96,20.0,19.77,19.78,325348.0
2020-05-14 14:00:00,19.78,19.85,19.71,19.83,258476.0,19.78,19.85,19.71,19.83,258476.0
2020-05-14 14:30:00,19.83,19.84,19.66,19.82,422288.0,19.83,19.84,19.66,19.82,422288.0
2020-05-14 15:00:00,19.81,20.01,19.8,19.97,345708.0,19.81,20.01,19.8,19.97,345708.0
2020-05-14 15:30:00,19.98,20.11,19.91,20.07,894616.0,19.98,20.11,19.91,20.07,894616.0
2020-05-15 09:30:00,19.91,20.09,19.75,20.0,522792.0,19.91,20.09,19.75,20.0,522792.0
2020-05-15 10:00:00,20.03,20.12,19.94,20.0,244772.0,20.03,20.12,19.94,20.0,244772.0
2020-05-15 10:30:00,19.99,20.02,19.81,19.81,231728.0,19.99,20.02,19.81,19.81,231728.0
2020-05-15 11:00:00,19.82,19.87,19.73,19.83,552048.0,19.82,19.87,19.73,19.83,552048.0
2020-05-15 11:30:00,19.82,19.9,19.81,19.86,243852.0,19.82,19.9,19.81,19.86,243852.0
2020-05-15 12:00:00,19.87,19.98,19.86,19.97,212164.0,19.87,19.98,19.86,19.97,212164.0
2020-05-15 12:30:00,19.97,20.02,19.94,19.97,161536.0,19.97,20.02,19.94,19.97,161536.0
2020-05-15 13:00:00,19.97,20.05,19.96,20.04,145812.0,19.97,20.05,19.96,20.04,145812.0
2020-05-15 13:30:00,20.04,20.11,20.03,20.08,165624.0,20.04,20.11,20.03,20.08,165624.0
2020-05-15 14:00:00,20.08,20.12,20.04,20.09,173372.0,20.08,20.12,20.04,20.09,173372.0
2020-05-15 14:30:00,20.1,20.1,19.92,19.93,248596.0,20.1,20.1,19.92,19.93,248596.0
2020-05-15 15:00:00,19.93,20.0,19.92,19.99,299732.0,19.93,20.0,19.92,19.99,299732.0
2020-05-15 15:30:00,20.0,20.06,19.83,19.89,1889372.0,20.0,20.06,19.83,19.89,1889372.0
2020-05-18 09:30:00,20.37,20.65,20.35,20.56,897848.0,20.37,20.65,20.35,20.56,897848.0
2020-05-18 10:00:00,20.58,20.66,20.42,20.44,914300.0,20.58,20.66,20.42,20.44,914300.0
2020-05-18 10:30:00,20.43,20.79,20.39,20.75,353096.0,20.43,20.79,20.39,20.75,353096.0
2020-05-18 11:00:00,20.75,20.97,20.75,20.89,242632.0,20.75,20.97,20.75,20.89,242632.0
2020-05-18 11:30:00,20.89,20.94,20.83,20.88,345120.0,20.89,20.94,20.83,20.88,345120.0
2020-05-18 12:00:00,20.86,20.95,20.86,20.95,330312.0,20.86,20.95,20.86,20.95,330312.0
2020-05-18 12:30:00,20.95,20.98,20.82,20.86,333860.0,20.95,20.98,20.82,20.86,333860.0
2020-05-18 13:00:00,20.86,20.95,20.85,20.95,195336.0,20.86,20.95,20.85,20.95,195336.0
2020-05-18 13:30:00,20.96,20.96,20.86,20.9,211604.0,20.96,20.96,20.86,20.9,211604.0
2020-05-18 14:00:00,20.9,20.9,20.82,20.87,318380.0,20.9,20.9,20.82,20.87,318380.0
2020-05-18 14:30:00,20.86,20.93,20.84,20.92,274884.0,20.86,20.93,20.84,20.92,274884.0
2020-05-18 15:00:00,20.92,20.96,20.85,20.94,329064.0,20.92,20.96,20.85,20.94,329064.0
2020-05-18 15:30:00,20.95,21.09,20.94,20.99,1164268.0,20.95,21.09,20.94,20.99,1164268.0
2020-05-19 09:30:00,21.05,21.2,20.99,21.15,409060.0,21.05,21.2,20.99,21.15,409060.0
2020-05-19 10:00:00,21.15,21.38,21.15,21.31,423728.0,21.15,21.38,21.15,21.31,423728.0
2020-05-19 10:30:00,21.35,21.38,21.24,21.36,274448.0,21.35,21.38,21.24,21.36,274448.0
2020-05-19 11:00:00,21.37,21.53,21.35,21.51,398320.0,21.37,21.53,21.35,21.51,398320.0
2020-05-19 11:30:00,21.51,21.55,21.47,21.51,469084.0,21.51,21.55,21.47,21.51,469084.0
2020-05-19 12:00:00,21.52,21.53,21.42,21.43,325056.0,21.52,21.53,21.42,21.43,325056.0
2020-05-19 12:30:00,21.43,21.46,21.37,21.39,182888.0,21.43,21.46,21.37,21.39,182888.0
2020-05-19 13:00:00,21.39,21.42,21.33,21.35,165716.0,21.39,21.42,21.33,21.35,165716.0
2020-05-19 13:30:00,21.35,21.43,21.35,21.42,141412.0,21.35,21.43,21.35,21.42,141412.0
2020-05-19 14:00:00,21.42,21.43,21.32,21.37,242428.0,21.42,21.43,21.32,21.37,242428.0
2020-05-19 14:30:00,21.37,21.4,21.21,21.25,358672.0,21.37,21.4,21.21,21.25,358672.0
2020-05-19 15:00:00,21.24,21.32,21.18,21.19,446480.0,21.24,21.32,21.18,21.19,446480.0
2020-05-19 15:30:00,21.18,21.21,20.97,20.99,1253768.0,21.18,21.21,20.97,20.99,1253768.0
2020-05-20 09:30:00,21.18,21.39,21.18,21.33,593120.0,21.18,21.39,21.18,21.33,593120.0
2020-05-20 10:00:00,21.33,21.56,21.3,21.55,388820.0,21.33,21.56,21.3,21.55,388820.0
2020-05-20 10:30:00,21.54,21.69,21.54,21.61,423096.0,21.54,21.69,21.54,21.61,423096.0
2020-05-20 11:00:00,21.6,21.68,21.58,21.67,294740.0,21.6,21.68,21.58,21.67,294740.0
2020-05-20 11:30:00,21.68,21.75,21.67,21.74,314100.0,21.68,21.75,21.67,21.74,314100.0
2020-05-20 12:00:00,21.74,21.75,21.64,21.72,318376.0,21.74,21.75,21.64,21.72,318376.0
2020-05-20 12:30:00,21.71,21.75,21.61,21.7,341292.0,21.71,21.75,21.61,21.7,341292.0
2020-05-20 13:00:00,21.7,21.71,21.58,21.65,208560.0,21.7,21.71,21.58,21.65,208560.0
2020-05-20 13:30:00,21.65,21.68,21.59,21.64,216912.0,21.65,21.68,21.59,21.64,216912.0
2020-05-20 14:00:00,21.63,21.68,21.6,21.65,262136.0,21.63,21.68,21.6,21.65,262136.0
2020-05-20 14:30:00,21.64,21.74,21.63,21.73,244240.0,21.64,21.74,21.63,21.73,244240.0
2020-05-20 15:00:00,21.73,21.74,21.58,21.71,661188.0,21.73,21.74,21.58,21.71,661188.0
2020-05-20 15:30:00,21.71,21.74,21.64,21.68,1852644.0,21.71,21.74,21.64,21.68,1852644.0
2020-05-21 09:30:00,21.63,22.43,21.48,21.95,1402972.0,21.63,22.43,21.48,21.95,1402972.0
2020-05-21 10:00:00,21.97,22.16,21.71,21.73,567440.0,21.97,22.16,21.71,21.73,567440.0
2020-05-21 10:30:00,21.72,21.8,21.4,21.79,437352.0,21.72,21.8,21.4,21.79,437352.0
2020-05-21 11:00:00,21.79,21.86,21.67,21.74,375724.0,21.79,21.86,21.67,21.74,375724.0
2020-05-21 11:30:00,21.71,21.87,21.71,21.79,735092.0,21.71,21.87,21.71,21.79,735092.0
2020-05-21 12:00:00,21.79,21.89,21.68,21.75,432560.0,21.79,21.89,21.68,21.75,432560.0
2020-05-21 12:30:00,21.75,21.78,21.65,21.74,256772.0,21.75,21.78,21.65,21.74,256772.0
2020-05-21 13:00:00,21.75,21.81,21.71,21.73,263680.0,21.75,21.81,21.71,21.73,263680.0
2020-05-21 13:30:00,21.73,21.78,21.7,21.71,236476.0,21.73,21.78,21.7,21.71,236476.0
2020-05-21 14:00:00,21.7,21.72,21.54,21.68,444664.0,21.7,21.72,21.54,21.68,444664.0
2020-05-21 14:30:00,21.69,21.7,21.52,21.56,581496.0,21.69,21.7,21.52,21.56,581496.0
2020-05-21 15:00:00,21.57,21.6,21.45,21.5,495676.0,21.57,21.6,21.45,21.5,495676.0
2020-05-21 15:30:00,21.5,21.68,21.5,21.57,1573272.0,21.5,21.68,21.5,21.57,1573272.0
2020-05-22 09:30:00,21.45,21.93,21.36,21.57,627268.0,21.45,21.93,21.36,21.57,627268.0
2020-05-22 10:00:00,21.57,21.59,21.4,21.59,333608.0,21.57,21.59,21.4,21.59,333608.0
2020-05-22 10:30:00,21.6,21.6,21.49,21.54,265172.0,21.6,21.6,21.49,21.54,265172.0
2020-05-22 11:00:00,21.55,21.57,21.5,21.53,411160.0,21.55,21.57,21.5,21.53,411160.0
2020-05-22 11:30:00,21.53,21.59,21.5,21.56,582860.0,21.53,21.59,21.5,21.56,582860.0
2020-05-22 12:00:00,21.57,21.57,21.36,21.44,339540.0,21.57,21.57,21.36,21.44,339540.0
2020-05-22 12:30:00,21.45,21.61,21.45,21.6,221116.0,21.45,21.61,21.45,21.6,221116.0
2020-05-22 13:00:00,21.6,21.69,21.59,21.65,219708.0,21.6,21.69,21.59,21.65,219708.0
2020-05-22 13:30:00,21.65,21.66,21.53,21.56,262552.0,21.65,21.66,21.53,21.56,262552.0
2020-05-22 14:00:00,21.57,21.7,21.55,21.68,136800.0,21.57,21.7,21.55,21.68,136800.0
2020-05-22 14:30:00,21.68,21.71,21.59,21.65,523700.0,21.68,21.71,21.59,21.65,523700.0
2020-05-22 15:00:00,21.65,21.65,21.52,21.55,159000.0,21.65,21.65,21.52,21.55,159000.0
2020-05-22 15:30:00,21.55,21.61,21.54,21.58,468508.0,21.55,21.61,21.54,21.58,468508.0
2020-05-26 09:30:00,22.27,22.41,21.99,22.0,547616.0,22.27,22.41,21.99,22.0,547616.0
2020-05-26 10:00:00,22.0,22.15,21.97,22.15,262388.0,22.0,22.15,21.97,22.15,262388.0
2020-05-26 10:30:00,22.17,22.32,22.15,22.23,317600.0,22.17,22.32,22.15,22.23,317600.0
2020-05-26 11:00:00,22.23,22.26,22.16,22.18,479236.0,22.23,22.26,22.16,22.18,479236.0
2020-05-26 11:30:00,22.18,22.18,22.08,22.14,142740.0,22.18,22.18,22.08,22.14,142740.0
2020-05-26 12:00:00,22.15,22.25,22.1,22.24,410768.0,22.15,22.25,22.1,22.24,410768.0
2020-05-26 12:30:00,22.24,22.29,22.22,22.26,213268.0,22.24,22.29,22.22,22.26,213268.0
2020-05-26 13:00:00,22.27,22.28,22.23,22.23,156288.0,22.27,22.28,22.23,22.23,156288.0
2020-05-26 13:30:00,22.23,22.32,22.22,22.29,278040.0,22.23,22.32,22.22,22.29,278040.0
2020-05-26 14:00:00,22.29,22.3,22.22,22.28,185160.0,22.29,22.3,22.22,22.28,185160.0
2020-05-26 14:30:00,22.28,22.28,22.21,22.24,185784.0,22.28,22.28,22.21,22.24,185784.0
2020-05-26 15:00:00,22.24,22.24,22.16,22.16,239648.0,22.24,22.24,22.16,22.16,239648.0
2020-05-26 15:30:00,22.17,22.17,22.03,22.07,777508.0,22.17,22.17,22.03,22.07,777508.0
2020-05-27 09:30:00,22.14,22.4,22.08,22.13,660736.0,22.14,22.4,22.08,22.13,660736.0
2020-05-27 10:00:00,22.13,22.14,21.97,22.04,386948.0,22.13,22.14,21.97,22.04,386948.0
2020-05-27 10:30:00,22.05,22.05,21.73,21.89,373892.0,22.05,22.05,21.73,21.89,373892.0
2020-05-27 11:00:00,21.88,21.95,21.83,21.85,361992.0,21.88,21.95,21.83,21.85,361992.0
2020-05-27 11:30:00,21.86,21.92,21.73,21.81,294804.0,21.86,21.92,21.73,21.81,294804.0
2020-05-27 12:00:00,21.81,21.99,21.8,21.9,292884.0,21.81,21.99,21.8,21.9,292884.0
2020-05-27 12:30:00,21.91,22.02,21.9,22.0,221504.0,21.91,22.02,21.9,22.0,221504.0
2020-05-27 13:00:00,21.99,22.05,21.94,22.0,175344.0,21.99,22.05,21.94,22.0,175344.0
2020-05-27 13:30:00,21.98,22.07,21.93,22.05,124416.0,21.98,22.07,21.93,22.05,124416.0
2020-05-27 14:00:00,22.04,22.09,21.99,22.04,756528.0,22.04,22.09,21.99,22.04,756528.0
2020-05-27 14:30:00,22.04,22.05,21.97,22.04,299504.0,22.04,22.05,21.97,22.04,299504.0
2020-05-27 15:00:00,22.05,22.1,22.02,22.08,183124.0,22.05,22.1,22.02,22.08,183124.0
2020-05-27 15:30:00,22.08,22.18,22.0,22.1,851160.0,22.08,22.18,22.0,22.1,851160.0
2020-05-28 09:30:00,22.23,22.27,22.01,22.11,395764.0,22.23,22.27,22.01,22.11,395764.0
2020-05-28 10:00:00,22.1,22.37,22.08,22.29,210524.0,22.1,22.37,22.08,22.29,210524.0
2020-05-28 10:30:00,22.3,22.43,22.22,22.42,171448.0,22.3,22.43,22.22,22.42,171448.0
2020-05-28 11:00:00,22.42,22.55,22.33,22.55,360612.0,22.42,22.55,22.33,22.55,360612.0
2020-05-28 11:30:00,22.55,22.68,22.49,22.67,190088.0,22.55,22.68,22.49,22.67,190088.0
2020-05-28 12:00:00,22.66,22.69,22.5,22.51,264336.0,22.66,22.69,22.5,22.51,264336.0
2020-05-28 12:30:00,22.51,22.62,22.49,22.58,123584.0,22.51,22.62,22.49,22.58,123584.0
2020-05-28 13:00:00,22.59,22.62,22.56,22.59,89588.0,22.59,22.62,22.56,22.59,89588.0
2020-05-28 13:30:00,22.59,22.59,22.43,22.46,233428.0,22.59,22.59,22.43,22.46,233428.0
2020-05-28 14:00:00,22.46,22.49,22.4,22.41,156380.0,22.46,22.49,22.4,22.41,156380.0
2020-05-28 14:30:00,22.42,22.44,22.29,22.38,476240.0,22.42,22.44,22.29,22.38,476240.0
2020-05-28 15:00:00,22.36,22.52,22.35,22.39,185364.0,22.36,22.52,22.35,22.39,185364.0
2020-05-28 15:30:00,22.4,22.45,22.22,22.28,592668.0,22.4,22.45,22.22,22.28,592668.0
2020-05-29 09:30:00,22.36,22.42,22.17,22.22,319440.0,22.36,22.42,22.17,22.22,319440.0
2020-05-29 10:00:00,22.23,22.35,22.2,22.24,176520.0,22.23,22.35,22.2,22.24,176520.0
2020-05-29 10:30:00,22.28,22.31,22.18,22.26,118404.0,22.28,22.31,22.18,22.26,118404.0
2020-05-29 11:00:00,22.27,22.3,22.16,22.23,150192.0,22.27,22.3,22.16,22.23,150192.0
2020-05-29 11:30:00,22.23,22.27,22.2,22.2,196168.0,22.23,22.27,22.2,22.2,196168.0
2020-05-29 12:00:00,22.2,22.27,22.16,22.22,106960.0,22.2,22.27,22.16,22.22,106960.0
2020-05-29 12:30:00,22.21,22.27,22.11,22.23,210080.0,22.21,22.27,22.11,22.23,210080.0
2020-05-29 13:00:00,22.23,22.25,22.16,22.16,129440.0,22.23,22.25,22.16,22.16,129440.0
2020-05-29 13:30:00,22.15,22.18,22.08,22.14,119012.0,22.15,22.18,22.08,22.14,119012.0
2020-05-29 14:00:00,22.14,22.28,22.11,22.25,323308.0,22.14,22.28,22.11,22.25,323308.0
2020-05-29 14:30:00,22.25,22.32,22.07,22.32,545564.0,22.25,22.32,22.07,22.32,545564.0
2020-05-29 15:00:00,22.32,22.45,22.26,22.29,674436.0,22.32,22.45,22.26,22.29,674436.0
2020-05-29 15:30:00,22.29,22.45,22.25,22.34,2010836.0,22.29,22.45,22.25,22.34,2010836.0
2020-06-01 09:30:00,22.34,22.44,22.11,22.31,492600.0,22.34,22.44,22.11,22.31,492600.0
2020-06-01 10:00:00,22.32,22.37,22.26,22.32,309220.0,22.32,22.37,22.26,22.32,309220.0
2020-06-01 10:30:00,22.33,22.38,22.3,22.34,170540.0,22.33,22.38,22.3,22.34,170540.0
2020-06-01 11:00:00,22.34,22.5,22.32,22.43,295104.0,22.34,22.5,22.32,22.43,295104.0
2020-06-01 11:30:00,22.43,22.46,22.4,22.41,321956.0,22.43,22.46,22.4,22.41,321956.0
2020-06-01 12:00:00,22.41,22.48,22.38,22.43,162688.0,22.41,22.48,22.38,22.43,162688.0
2020-06-01 12:30:00,22.44,22.54,22.43,22.51,164256.0,22.44,22.54,22.43,22.51,164256.0
2020-06-01 13:00:00,22.52,22.6,22.51,22.58,184624.0,22.52,22.6,22.51,22.58,184624.0
2020-06-01 13:30:00,22.58,22.61,22.56,22.58,145772.0,22.58,22.61,22.56,22.58,145772.0
2020-06-01 14:00:00,22.59,22.6,22.52,22.53,141928.0,22.59,22.6,22.52,22.53,141928.0
2020-06-01 14:30:00,22.53,22.53,22.48,22.49,180292.0,22.53,22.53,22.48,22.49,180292.0
2020-06-01 15:00:00,22.5,22.5,22.46,22.49,109708.0,22.5,22.5,22.46,22.49,109708.0
2020-06-01 15:30:00,22.49,22.49,22.19,22.42,1049012.0,22.49,22.49,22.19,22.42,1049012.0
2020-06-02 09:30:00,22.33,22.72,22.33,22.45,600084.0,22.33,22.72,22.33,22.45,600084.0
2020-06-02 10:00:00,22.44,22.47,22.3,22.42,359004.0,22.44,22.47,22.3,22.42,359004.0
2020-06-02 10:30:00,22.43,22.56,22.39,22.44,272768.0,22.43,22.56,22.39,22.44,272768.0
2020-06-02 11:00:00,22.45,22.46,22.37,22.43,162964.0,22.45,22.46,22.37,22.43,162964.0
2020-06-02 11:30:00,22.43,22.46,22.32,22.32,195840.0,22.43,22.46,22.32,22.32,195840.0
2020-06-02 12:00:00,22.33,22.38,22.31,22.36,248760.0,22.33,22.38,22.31,22.36,248760.0
2020-06-02 12:30:00,22.36,22.38,22.32,22.34,212880.0,22.36,22.38,22.32,22.34,212880.0
2020-06-02 13:00:00,22.34,22.35,22.27,22.28,237320.0,22.34,22.35,22.27,22.28,237320.0
2020-06-02 13:30:00,22.27,22.34,22.26,22.33,244788.0,22.27,22.34,22.26,22.33,244788.0
2020-06-02 14:00:00,22.34,22.34,22.24,22.25,301048.0,22.34,22.34,22.24,22.25,301048.0
2020-06-02 14:30:00,22.24,22.24,22.14,22.17,581424.0,22.24,22.24,22.14,22.17,581424.0
2020-06-02 15:00:00,22.17,22.21,22.06,22.08,703436.0,22.17,22.21,22.06,22.08,703436.0
2020-06-02 15:30:00,22.08,22.08,22.0,22.03,1769304.0,22.08,22.08,22.0,22.03,1769304.0
2020-06-03 09:30:00,22.22,22.49,22.12,22.31,405272.0,22.22,22.49,22.12,22.31,405272.0
2020-06-03 10:00:00,22.33,22.46,22.32,22.39,301464.0,22.33,22.46,22.32,22.39,301464.0
2020-06-03 10:30:00,22.39,22.61,22.36,22.55,247140.0,22.39,22.61,22.36,22.55,247140.0
2020-06-03 11:00:00,22.55,22.57,22.4,22.41,405340.0,22.55,22.57,22.4,22.41,405340.0
2020-06-03 11:30:00,22.41,22.49,22.37,22.43,466500.0,22.41,22.49,22.37,22.43,466500.0
2020-06-03 12:00:00,22.42,22.43,22.31,22.4,374344.0,22.42,22.43,22.31,22.4,374344.0
2020-06-03 12:30:00,22.4,22.45,22.38,22.43,402532.0,22.4,22.45,22.38,22.43,402532.0
2020-06-03 13:00:00,22.43,22.44,22.32,22.4,336240.0,22.43,22.44,22.32,22.4,336240.0
2020-06-03 13:30:00,22.4,22.43,22.33,22.33,224736.0,22.4,22.43,22.33,22.33,224736.0
2020-06-03 14:00:00,22.33,22.37,22.33,22.34,321556.0,22.33,22.37,22.33,22.34,321556.0
2020-06-03 14:30:00,22.34,22.42,22.32,22.41,398212.0,22.34,22.42,22.32,22.41,398212.0
2020-06-03 15:00:00,22.41,22.42,22.36,22.42,396760.0,22.41,22.42,22.36,22.42,396760.0
2020-06-03 15:30:00,22.42,22.52,22.39,22.49,1156060.0,22.42,22.52,22.39,22.49,1156060.0
2020-06-04 09:30:00,22.36,22.49,22.32,22.48,122208.0,22.36,22.49,22.32,22.48,122208.0
2020-06-04 10:00:00,22.5,22.72,22.48,22.71,177284.0,22.5,22.72,22.48,22.71,177284.0
2020-06-04 10:30:00,22.72,22.75,22.6,22.67,193784.0,22.72,22.75,22.6,22.67,193784.0
2020-06-04 11:00:00,22.67,22.67,22.46,22.49,263024.0,22.67,22.67,22.46,22.49,263024.0
2020-06-04 11:30:00,22.51,22.6,22.5,22.59,99172.0,22.51,22.6,22.5,22.59,99172.0
2020-06-04 12:00:00,22.59,22.59,22.48,22.5,168716.0,22.59,22.59,22.48,22.5,168716.0
2020-06-04 12:30:00,22.49,22.51,22.45,22.48,101004.0,22.49,22.51,22.45,22.48,101004.0
2020-06-04 13:00:00,22.48,22.52,22.46,22.49,90272.0,22.48,22.52,22.46,22.49,90272.0
2020-06-04 13:30:00,22.49,22.59,22.49,22.54,155440.0,22.49,22.59,22.49,22.54,155440.0
2020-06-04 14:00:00,22.55,22.55,22.48,22.49,114344.0,22.55,22.55,22.48,22.49,114344.0
2020-06-04 14:30:00,22.49,22.54,22.44,22.46,244692.0,22.49,22.54,22.44,22.46,244692.0
2020-06-04 15:00:00,22.46,22.48,22.34,22.41,171748.0,22.46,22.48,22.34,22.41,171748.0
2020-06-04 15:30:00,22.41,22.47,22.36,22.45,660128.0,22.41,22.47,22.36,22.45,660128.0
2020-06-05 09:30:00,22.82,22.85,22.25,22.56,624472.0,22.82,22.85,22.25,22.56,624472.0
2020-06-05 10:00:00,22.57,22.78,22.56,22.6,420588.0,22.57,22.78,22.56,22.6,420588.0
2020-06-05 10:30:00,22.59,22.66,22.55,22.66,176140.0,22.59,22.66,22.55,22.66,176140.0
2020-06-05 11:00:00,22.65,22.9,22.65,22.85,194672.0,22.65,22.9,22.65,22.85,194672.0
2020-06-05 11:30:00,22.85,22.89,22.79,22.86,260144.0,22.85,22.89,22.79,22.86,260144.0
2020-06-05 12:00:00,22.87,22.9,22.8,22.82,563784.0,22.87,22.9,22.8,22.82,563784.0
2020-06-05 12:30:00,22.83,22.92,22.83,22.91,169300.0,22.83,22.92,22.83,22.91,169300.0
2020-06-05 13:00:00,22.92,23.0,22.89,23.0,212524.0,22.92,23.0,22.89,23.0,212524.0
2020-06-05 13:30:00,23.0,23.05,22.94,23.04,432764.0,23.0,23.05,22.94,23.04,432764.0
2020-06-05 14:00:00,23.04,23.07,23.02,23.06,184600.0,23.04,23.07,23.02,23.06,184600.0
2020-06-05 14:30:00,23.07,23.09,23.0,23.02,196808.0,23.07,23.09,23.0,23.02,196808.0
2020-06-05 15:00:00,23.05,23.05,22.94,22.97,314932.0,23.05,23.05,22.94,22.97,314932.0
2020-06-05 15:30:00,22.97,23.0,22.88,22.95,1511376.0,22.97,23.0,22.88,22.95,1511376.0
2020-06-08 09:30:00,22.92,23.16,22.67,23.11,847220.0,22.92,23.16,22.67,23.11,847220.0
2020-06-08 10:00:00,23.11,23.14,22.92,22.95,740740.0,23.11,23.14,22.92,22.95,740740.0
2020-06-08 10:30:00,22.95,22.96,22.84,22.86,657304.0,22.95,22.96,22.84,22.86,657304.0
2020-06-08 11:00:00,22.86,22.86,22.72,22.72,373248.0,22.86,22.86,22.72,22.72,373248.0
2020-06-08 11:30:00,22.71,22.73,22.63,22.66,194924.0,22.71,22.73,22.63,22.66,194924.0
2020-06-08 12:00:00,22.66,22.67,22.58,22.63,385580.0,22.66,22.67,22.58,22.63,385580.0
2020-06-08 12:30:00,22.63,22.67,22.53,22.55,285680.0,22.63,22.67,22.53,22.55,285680.0
2020-06-08 13:00:00,22.55,22.58,22.47,22.49,260696.0,22.55,22.58,22.47,22.49,260696.0
2020-06-08 13:30:00,22.49,22.55,22.49,22.54,192636.0,22.49,22.55,22.49,22.54,192636.0
2020-06-08 14:00:00,22.52,22.57,22.52,22.56,190496.0,22.52,22.57,22.52,22.56,190496.0
2020-06-08 14:30:00,22.55,22.62,22.54,22.59,218408.0,22.55,22.62,22.54,22.59,218408.0
2020-06-08 15:00:00,22.58,22.58,22.52,22.57,265528.0,22.58,22.58,22.52,22.57,265528.0
2020-06-08 15:30:00,22.57,22.6,22.5,22.56,1024916.0,22.57,22.6,22.5,22.56,1024916.0
2020-06-09 09:30:00,22.34,22.43,22.16,22.16,302724.0,22.34,22.43,22.16,22.16,302724.0
2020-06-09 10:00:00,22.16,22.25,22.1,22.11,242544.0,22.16,22.25,22.1,22.11,242544.0
2020-06-09 10:30:00,22.11,22.24,22.07,22.19,291584.0,22.11,22.24,22.07,22.19,291584.0
2020-06-09 11:00:00,22.18,22.21,22.08,22.08,160448.0,22.18,22.21,22.08,22.08,160448.0
2020-06-09 11:30:00,22.08,22.12,22.05,22.11,172200.0,22.08,22.12,22.05,22.11,172200.0
2020-06-09 12:00:00,22.11,22.13,22.04,22.09,122392.0,22.11,22.13,22.04,22.09,122392.0
2020-06-09 12:30:00,22.08,22.12,22.03,22.04,136444.0,22.08,22.12,22.03,22.04,136444.0
2020-06-09 13:00:00,22.04,22.19,22.04,22.18,159164.0,22.04,22.19,22.04,22.18,159164.0
2020-06-09 13:30:00,22.18,22.22,22.16,22.18,171616.0,22.18,22.22,22.16,22.18,171616.0
2020-06-09 14:00:00,22.18,22.18,22.09,22.13,229392.0,22.18,22.18,22.09,22.13,229392.0
2020-06-09 14:30:00,22.12,22.23,22.12,22.21,277124.0,22.12,22.23,22.12,22.21,277124.0
2020-06-09 15:00:00,22.21,22.33,22.21,22.32,280968.0,22.21,22.33,22.21,22.32,280968.0
2020-06-09 15:30:00,22.32,22.37,22.22,22.28,962844.0,22.32,22.37,22.22,22.28,962844.0
2020-06-10 09:30:00,22.31,22.32,22.13,22.2,380428.0,22.31,22.32,22.13,22.2,380428.0
2020-06-10 10:00:00,22.2,22.24,22.06,22.16,397500.0,22.2,22.24,22.06,22.16,397500.0
2020-06-10 10:30:00,22.15,22.27,22.08,22.13,381824.0,22.15,22.27,22.08,22.13,381824.0
2020-06-10 11:00:00,22.13,22.16,22.09,22.15,142132.0,22.13,22.16,22.09,22.15,142132.0
2020-06-10 11:30:00,22.15,22.24,22.09,22.22,192456.0,22.15,22.24,22.09,22.22,192456.0
2020-06-10 12:00:00,22.22,22.3,22.18,22.3,172912.0,22.22,22.3,22.18,22.3,172912.0
2020-06-10 12:30:00,22.29,22.32,22.26,22.31,98944.0,22.29,22.32,22.26,22.31,98944.0
2020-06-10 13:00:00,22.31,22.35,22.28,22.32,133552.0,22.31,22.35,22.28,22.32,133552.0
2020-06-10 13:30:00,22.32,22.39,22.32,22.39,92876.0,22.32,22.39,22.32,22.39,92876.0
2020-06-10 14:00:00,22.39,22.46,22.29,22.45,303920.0,22.39,22.46,22.29,22.45,303920.0
2020-06-10 14:30:00,22.45,22.46,22.22,22.26,439900.0,22.45,22.46,22.22,22.26,439900.0
2020-06-10 15:00:00,22.25,22.36,22.18,22.36,333060.0,22.25,22.36,22.18,22.36,333060.0
2020-06-10 15:30:00,22.36,22.42,22.29,22.35,1626120.0,22.36,22.42,22.29,22.35,1626120.0
2020-06-11 09:30:00,21.93,22.08,21.77,22.05,581988.0,21.93,22.08,21.77,22.05,581988.0
2020-06-11 10:00:00,22.06,22.11,21.98,22.04,335200.0,22.06,22.11,21.98,22.04,335200.0
2020-06-11 10:30:00,22.01,22.13,21.81,21.82,252544.0,22.01,22.13,21.81,21.82,252544.0
2020-06-11 11:00:00,21.81,21.81,21.68,21.73,267596.0,21.81,21.81,21.68,21.73,267596.0
2020-06-11 11:30:00,21.73,21.74,21.61,21.68,136940.0,21.73,21.74,21.61,21.68,136940.0
2020-06-11 12:00:00,21.66,21.69,21.46,21.49,168152.0,21.66,21.69,21.46,21.49,168152.0
2020-06-11 12:30:00,21.5,21.55,21.41,21.46,239336.0,21.5,21.55,21.41,21.46,239336.0
2020-06-11 13:00:00,21.45,21.54,21.43,21.51,199728.0,21.45,21.54,21.43,21.51,199728.0
2020-06-11 13:30:00,21.51,21.54,21.41,21.5,184576.0,21.51,21.54,21.41,21.5,184576.0
2020-06-11 14:00:00,21.5,21.5,21.38,21.45,162860.0,21.5,21.5,21.38,21.45,162860.0
2020-06-11 14:30:00,21.45,21.46,21.24,21.3,262712.0,21.45,21.46,21.24,21.3,262712.0
2020-06-11 15:00:00,21.3,21.43,21.22,21.27,326812.0,21.3,21.43,21.22,21.27,326812.0
2020-06-11 15:30:00,21.27,21.38,21.15,21.16,939712.0,21.27,21.38,21.15,21.16,939712.0
2020-06-12 09:30:00,21.6,21.77,21.35,21.36,322092.0,21.6,21.77,21.35,21.36,322092.0
2020-06-12 10:00:00,21.36,21.48,21.34,21.37,161508.0,21.36,21.48,21.34,21.37,161508.0
2020-06-12 10:30:00,21.37,21.39,21.09,21.09,210008.0,21.37,21.39,21.09,21.09,210008.0
2020-06-12 11:00:00,21.1,21.19,20.93,21.1,550276.0,21.1,21.19,20.93,21.1,550276.0
2020-06-12 11:30:00,21.08,21.33,21.0,21.33,314816.0,21.08,21.33,21.0,21.33,314816.0
2020-06-12 12:00:00,21.35,21.41,21.29,21.3,169692.0,21.35,21.41,21.29,21.3,169692.0
2020-06-12 12:30:00,21.29,21.29,21.16,21.23,120748.0,21.29,21.29,21.16,21.23,120748.0
2020-06-12 13:00:00,21.23,21.23,21.02,21.03,186660.0,21.23,21.23,21.02,21.03,186660.0
2020-06-12 13:30:00,21.04,21.07,20.85,20.85,190424.0,21.04,21.07,20.85,20.85,190424.0
2020-06-12 14:00:00,20.84,21.03,20.82,21.02,113468.0,20.84,21.03,20.82,21.02,113468.0
2020-06-12 14:30:00,21.06,21.14,21.0,21.09,159348.0,21.06,21.14,21.0,21.09,159348.0
2020-06-12 15:00:00,21.11,21.22,21.07,21.15,216024.0,21.11,21.22,21.07,21.15,216024.0
2020-06-12 15:30:00,21.15,21.33,21.1,21.27,808684.0,21.15,21.33,21.1,21.27,808684.0
2020-06-15 09:30:00,20.7,20.98,20.55,20.93,408756.0,20.7,20.98,20.55,20.93,408756.0
2020-06-15 10:00:00,20.92,21.11,20.91,21.04,176820.0,20.92,21.11,20.91,21.04,176820.0
2020-06-15 10:30:00,21.03,21.15,20.96,21.03,297808.0,21.03,21.15,20.96,21.03,297808.0
2020-06-15 11:00:00,21.04,21.22,21.02,21.14,227568.0,21.04,21.22,21.02,21.14,227568.0
2020-06-15 11:30:00,21.15,21.21,21.12,21.18,208024.0,21.15,21.21,21.12,21.18,208024.0
2020-06-15 12:00:00,21.17,21.38,21.17,21.35,313896.0,21.17,21.38,21.17,21.35,313896.0
2020-06-15 12:30:00,21.33,21.35,21.26,21.34,153172.0,21.33,21.35,21.26,21.34,153172.0
2020-06-15 13:00:00,21.34,21.4,21.34,21.37,92128.0,21.34,21.4,21.34,21.37,92128.0
2020-06-15 13:30:00,21.36,21.44,21.35,21.4,72988.0,21.36,21.44,21.35,21.4,72988.0
2020-06-15 14:00:00,21.4,21.72,21.4,21.68,169396.0,21.4,21.72,21.4,21.68,169396.0
2020-06-15 14:30:00,21.7,21.7,21.58,21.6,152680.0,21.7,21.7,21.58,21.6,152680.0
2020-06-15 15:00:00,21.59,21.64,21.49,21.5,133156.0,21.59,21.64,21.49,21.5,133156.0
2020-06-15 15:30:00,21.5,21.64,21.41,21.63,531872.0,21.5,21.64,21.41,21.63,531872.0
2020-06-16 09:30:00,22.19,22.55,21.85,21.92,386268.0,22.19,22.55,21.85,21.92,386268.0
2020-06-16 10:00:00,21.93,21.97,21.77,21.88,273028.0,21.93,21.97,21.77,21.88,273028.0
2020-06-16 10:30:00,21.89,21.89,21.41,21.44,395396.0,21.89,21.89,21.41,21.44,395396.0
2020-06-16 11:00:00,21.43,21.84,21.27,21.84,274192.0,21.43,21.84,21.27,21.84,274192.0
2020-06-16 11:30:00,21.84,21.95,21.77,21.85,158176.0,21.84,21.95,21.77,21.85,158176.0
2020-06-16 12:00:00,21.86,21.96,21.76,21.95,206668.0,21.86,21.96,21.76,21.95,206668.0
2020-06-16 12:30:00,21.94,22.08,21.94,22.0,177508.0,21.94,22.08,21.94,22.0,177508.0
2020-06-16 13:00:00,22.0,22.09,22.0,22.07,135824.0,22.0,22.09,22.0,22.07,135824.0
2020-06-16 13:30:00,22.07,22.07,21.92,21.96,174396.0,22.07,22.07,21.92,21.96,174396.0
2020-06-16 14:00:00,21.97,22.12,21.95,22.05,155512.0,21.97,22.12,21.95,22.05,155512.0
2020-06-16 14:30:00,22.06,22.12,22.02,22.07,183468.0,22.06,22.12,22.02,22.07,183468.0
2020-06-16 15:00:00,22.07,22.08,21.84,21.95,428816.0,22.07,22.08,21.84,21.95,428816.0
2020-06-16 15:30:00,21.94,22.07,21.91,22.07,1238132.0,21.94,22.07,21.91,22.07,1238132.0
2020-06-17 09:30:00,22.18,22.3,22.04,22.15,201160.0,22.18,22.3,22.04,22.15,201160.0
2020-06-17 10:00:00,22.17,22.28,22.04,22.05,147056.0,22.17,22.28,22.04,22.05,147056.0
2020-06-17 10:30:00,22.05,22.15,22.03,22.12,100160.0,22.05,22.15,22.03,22.12,100160.0
2020-06-17 11:00:00,22.13,22.13,22.0,22.06,97536.0,22.13,22.13,22.0,22.06,97536.0
2020-06-17 11:30:00,22.05,22.06,22.0,22.04,132588.0,22.05,22.06,22.0,22.04,132588.0
2020-06-17 12:00:00,22.04,22.05,21.97,21.99,115656.0,22.04,22.05,21.97,21.99,115656.0
2020-06-17 12:30:00,22.0,22.06,21.93,21.95,69096.0,22.0,22.06,21.93,21.95,69096.0
2020-06-17 13:00:00,21.95,22.02,21.95,21.99,77464.0,21.95,22.02,21.95,21.99,77464.0
2020-06-17 13:30:00,21.99,22.04,21.99,22.0,55852.0,21.99,22.04,21.99,22.0,55852.0
2020-06-17 14:00:00,21.99,22.0,21.93,21.95,101716.0,21.99,22.0,21.93,21.95,101716.0
2020-06-17 14:30:00,21.95,21.95,21.85,21.85,199024.0,21.95,21.95,21.85,21.85,199024.0
2020-06-17 15:00:00,21.86,21.88,21.79,21.8,162216.0,21.86,21.88,21.79,21.8,162216.0
2020-06-17 15:30:00,21.8,21.87,21.74,21.83,494884.0,21.8,21.87,21.74,21.83,494884.0
2020-06-18 09:30:00,21.67,21.99,21.67,21.85,172592.0,21.67,21.99,21.67,21.85,172592.0
2020-06-18 10:00:00,21.86,21.92,21.83,21.87,141280.0,21.86,21.92,21.83,21.87,141280.0
2020-06-18 10:30:00,21.92,21.95,21.83,21.89,109752.0,21.92,21.95,21.83,21.89,109752.0
2020-06-18 11:00:00,21.89,21.9,21.77,21.79,97420.0,21.89,21.9,21.77,21.79,97420.0
2020-06-18 11:30:00,21.79,21.81,21.65,21.68,118852.0,21.79,21.81,21.65,21.68,118852.0
2020-06-18 12:00:00,21.68,21.75,21.63,21.74,162220.0,21.68,21.75,21.63,21.74,162220.0
2020-06-18 12:30:00,21.74,21.75,21.61,21.7,224268.0,21.74,21.75,21.61,21.7,224268.0
2020-06-18 13:00:00,21.71,21.72,21.67,21.7,155540.0,21.71,21.72,21.67,21.7,155540.0
2020-06-18 13:30:00,21.7,21.74,21.66,21.69,175876.0,21.7,21.74,21.66,21.69,175876.0
2020-06-18 14:00:00,21.7,21.71,21.61,21.68,266380.0,21.7,21.71,21.61,21.68,266380.0
2020-06-18 14:30:00,21.68,21.71,21.6,21.6,176632.0,21.68,21.71,21.6,21.6,176632.0
2020-06-18 15:00:00,21.6,21.63,21.56,21.61,141520.0,21.6,21.63,21.56,21.61,141520.0
2020-06-18 15:30:00,21.61,21.66,21.6,21.61,584456.0,21.61,21.66,21.6,21.61,584456.0
2020-06-19 09:30:00,21.73,22.18,21.66,21.8,977832.0,21.73,22.18,21.66,21.8,977832.0
2020-06-19 10:00:00,21.79,21.81,21.63,21.64,110204.0,21.79,21.81,21.63,21.64,110204.0
2020-06-19 10:30:00,21.64,21.68,21.58,21.59,244576.0,21.64,21.68,21.58,21.59,244576.0
2020-06-19 11:00:00,21.59,21.68,21.57,21.6,265620.0,21.59,21.68,21.57,21.6,265620.0
2020-06-19 11:30:00,21.59,21.61,21.53,21.55,74848.0,21.59,21.61,21.53,21.55,74848.0
2020-06-19 12:00:00,21.56,21.56,21.27,21.34,203492.0,21.56,21.56,21.27,21.34,203492.0
2020-06-19 12:30:00,21.35,21.45,21.27,21.45,164680.0,21.35,21.45,21.27,21.45,164680.0
2020-06-19 13:00:00,21.44,21.44,21.23,21.24,140392.0,21.44,21.44,21.23,21.24,140392.0
2020-06-19 13:30:00,21.23,21.29,21.14,21.14,195096.0,21.23,21.29,21.14,21.14,195096.0
2020-06-19 14:00:00,21.14,21.2,21.07,21.08,180228.0,21.14,21.2,21.07,21.08,180228.0
2020-06-19 14:30:00,21.07,21.27,21.03,21.21,389424.0,21.07,21.27,21.03,21.21,389424.0
2020-06-19 15:00:00,21.2,21.29,21.15,21.23,317436.0,21.2,21.29,21.15,21.23,317436.0
2020-06-19 15:30:00,21.22,21.28,21.1,21.1,1442924.0,21.22,21.28,21.1,21.1,1442924.0
2020-06-22 09:30:00,20.96,21.2,20.88,21.2,241620.0,20.96,21.2,20.88,21.2,241620.0
2020-06-22 10:00:00,21.2,21.29,21.15,21.21,138612.0,21.2,21.29,21.15,21.21,138612.0
2020-06-22 10:30:00,21.21,21.26,21.19,21.2,140760.0,21.21,21.26,21.19,21.2,140760.0
2020-06-22 11:00:00,21.2,21.21,21.14,21.14,106020.0,21.2,21.21,21.14,21.14,106020.0
2020-06-22 11:30:00,21.14,21.18,21.1,21.16,118448.0,21.14,21.18,21.1,21.16,118448.0
2020-06-22 12:00:00,21.18,21.27,21.17,21.19,230496.0,21.18,21.27,21.17,21.19,230496.0
2020-06-22 12:30:00,21.19,21.26,21.17,21.2,139056.0,21.19,21.26,21.17,21.2,139056.0
2020-06-22 13:00:00,21.19,21.23,21.15,21.17,415800.0,21.19,21.23,21.15,21.17,415800.0
2020-06-22 13:30:00,21.17,21.18,21.11,21.16,166536.0,21.17,21.18,21.11,21.16,166536.0
2020-06-22 14:00:00,21.16,21.17,21.1,21.16,140224.0,21.16,21.17,21.1,21.16,140224.0
2020-06-22 14:30:00,21.17,21.22,21.15,21.21,162532.0,21.17,21.22,21.15,21.21,162532.0
2020-06-22 15:00:00,21.21,21.21,21.06,21.11,247592.0,21.21,21.21,21.06,21.11,247592.0
2020-06-22 15:30:00,21.11,21.18,21.09,21.16,485456.0,21.11,21.18,21.09,21.16,485456.0
2020-06-23 09:30:00,21.33,21.48,21.27,21.31,216888.0,21.33,21.48,21.27,21.31,216888.0
2020-06-23 10:00:00,21.3,21.33,21.2,21.27,188088.0,21.3,21.33,21.2,21.27,188088.0
2020-06-23 10:30:00,21.28,21.29,21.21,21.25,216148.0,21.28,21.29,21.21,21.25,216148.0
2020-06-23 11:00:00,21.25,21.3,21.22,21.28,248584.0,21.25,21.3,21.22,21.28,248584.0
2020-06-23 11:30:00,21.28,21.28,21.23,21.27,75844.0,21.28,21.28,21.23,21.27,75844.0
2020-06-23 12:00:00,21.28,21.29,21.23,21.25,121324.0,21.28,21.29,21.23,21.25,121324.0
2020-06-23 12:30:00,21.26,21.27,21.2,21.22,96832.0,21.26,21.27,21.2,21.22,96832.0
2020-06-23 13:00:00,21.21,21.28,21.21,21.24,86676.0,21.21,21.28,21.21,21.24,86676.0
2020-06-23 13:30:00,21.24,21.28,21.24,21.26,159324.0,21.24,21.28,21.24,21.26,159324.0
2020-06-23 14:00:00,21.26,21.26,21.16,21.16,199004.0,21.26,21.26,21.16,21.16,199004.0
2020-06-23 14:30:00,21.17,21.19,21.06,21.1,342060.0,21.17,21.19,21.06,21.1,342060.0
2020-06-23 15:00:00,21.09,21.16,21.05,21.13,290012.0,21.09,21.16,21.05,21.13,290012.0
2020-06-23 15:30:00,21.12,21.15,21.07,21.12,591580.0,21.12,21.15,21.07,21.12,591580.0
2020-06-24 09:30:00,21.04,21.09,20.95,21.0,745592.0,21.04,21.09,20.95,21.0,745592.0
2020-06-24 10:00:00,21.0,21.01,20.79,20.93,385668.0,21.0,21.01,20.79,20.93,385668.0
2020-06-24 10:30:00,20.94,20.95,20.68,20.7,532832.0,20.94,20.95,20.68,20.7,532832.0
2020-06-24 11:00:00,20.68,20.71,20.43,20.46,611116.0,20.68,20.71,20.43,20.46,611116.0
2020-06-24 11:30:00,20.47,20.47,20.23,20.4,490996.0,20.47,20.47,20.23,20.4,490996.0
2020-06-24 12:00:00,20.39,20.49,20.3,20.48,445892.0,20.39,20.49,20.3,20.48,445892.0
2020-06-24 12:30:00,20.48,20.6,20.42,20.59,378556.0,20.48,20.6,20.42,20.59,378556.0
2020-06-24 13:00:00,20.59,20.62,20.43,20.43,281836.0,20.59,20.62,20.43,20.43,281836.0
2020-06-24 13:30:00,20.43,20.43,20.33,20.36,432208.0,20.43,20.43,20.33,20.36,432208.0
2020-06-24 14:00:00,20.36,20.43,20.25,20.41,759252.0,20.36,20.43,20.25,20.41,759252.0
2020-06-24 14:30:00,20.41,20.43,20.29,20.33,461196.0,20.41,20.43,20.29,20.33,461196.0
2020-06-24 15:00:00,20.35,20.43,20.34,20.35,302736.0,20.35,20.43,20.34,20.35,302736.0
2020-06-24 15:30:00,20.36,20.43,20.28,20.33,749628.0,20.36,20.43,20.28,20.33,749628.0
2020-06-25 09:30:00,20.18,20.35,19.81,19.99,876280.0,20.18,20.35,19.81,19.99,876280.0
2020-06-25 10:00:00,20.0,20.17,19.99,20.13,239536.0,20.0,20.17,19.99,20.13,239536.0
2020-06-25 10:30:00,20.13,20.14,19.88,19.93,568752.0,20.13,20.14,19.88,19.93,568752.0
2020-06-25 11:00:00,19.91,19.92,19.7,19.89,446844.0,19.91,19.92,19.7,19.89,446844.0
2020-06-25 11:30:00,19.89,19.92,19.78,19.9,555724.0,19.89,19.92,19.78,19.9,555724.0
2020-06-25 12:00:00,19.9,20.04,19.88,20.02,362172.0,19.9,20.04,19.88,20.02,362172.0
2020-06-25 12:30:00,20.02,20.14,20.02,20.11,268932.0,20.02,20.14,20.02,20.11,268932.0
2020-06-25 13:00:00,20.1,20.11,20.0,20.02,109000.0,20.1,20.11,20.0,20.02,109000.0
2020-06-25 13:30:00,20.01,20.11,20.0,20.07,131024.0,20.01,20.11,20.0,20.07,131024.0
2020-06-25 14:00:00,20.07,20.12,20.05,20.12,134668.0,20.07,20.12,20.05,20.12,134668.0
2020-06-25 14:30:00,20.11,20.13,20.06,20.12,428556.0,20.11,20.13,20.06,20.12,428556.0
2020-06-25 15:00:00,20.12,20.29,20.11,20.28,426252.0,20.12,20.29,20.11,20.28,426252.0
2020-06-25 15:30:00,20.28,20.39,20.26,20.38,1423772.0,20.28,20.39,20.26,20.38,1423772.0
2020-06-26 09:30:00,20.3,20.61,20.3,20.61,443972.0,20.3,20.61,20.3,20.61,443972.0
2020-06-26 10:00:00,20.61,20.65,20.23,20.27,255600.0,20.61,20.65,20.23,20.27,255600.0
2020-06-26 10:30:00,20.26,20.28,20.13,20.19,400828.0,20.26,20.28,20.13,20.19,400828.0
2020-06-26 11:00:00,20.19,20.25,20.17,20.2,244432.0,20.19,20.25,20.17,20.2,244432.0
2020-06-26 11:30:00,20.21,20.34,20.18,20.32,574136.0,20.21,20.34,20.18,20.32,574136.0
2020-06-26 12:00:00,20.3,20.3,20.17,20.28,148080.0,20.3,20.3,20.17,20.28,148080.0
2020-06-26 12:30:00,20.28,20.29,20.2,20.25,152040.0,20.28,20.29,20.2,20.25,152040.0
2020-06-26 13:00:00,20.25,20.3,20.24,20.25,148060.0,20.25,20.3,20.24,20.25,148060.0
2020-06-26 13:30:00,20.24,20.28,20.13,20.14,479888.0,20.24,20.28,20.13,20.14,479888.0
2020-06-26 14:00:00,20.14,20.18,20.04,20.05,220668.0,20.14,20.18,20.04,20.05,220668.0
2020-06-26 14:30:00,20.05,20.06,19.94,20.0,274080.0,20.05,20.06,19.94,20.0,274080.0
2020-06-26 15:00:00,20.0,20.03,19.93,20.0,303228.0,20.0,20.03,19.93,20.0,303228.0
2020-06-26 15:30:00,19.99,20.12,19.72,19.9,1901444.0,19.99,20.12,19.72,19.9,1901444.0
2020-06-29 09:30:00,19.91,19.98,19.64,19.82,476040.0,19.91,19.98,19.64,19.82,476040.0
2020-06-29 10:00:00,19.85,19.99,19.82,19.98,212800.0,19.85,19.99,19.82,19.98,212800.0
2020-06-29 10:30:00,19.99,20.16,19.98,20.05,263796.0,19.99,20.16,19.98,20.05,263796.0
2020-06-29 11:00:00,20.06,20.16,20.01,20.15,259656.0,20.06,20.16,20.01,20.15,259656.0
2020-06-29 11:30:00,20.16,20.16,20.08,20.11,205340.0,20.16,20.16,20.08,20.11,205340.0
2020-06-29 12:00:00,20.11,20.17,20.06,20.13,186896.0,20.11,20.17,20.06,20.13,186896.0
2020-06-29 12:30:00,20.12,20.16,20.05,20.06,583304.0,20.12,20.16,20.05,20.06,583304.0
2020-06-29 13:00:00,20.06,20.17,20.03,20.17,277324.0,20.06,20.17,20.03,20.17,277324.0
2020-06-29 13:30:00,20.17,20.27,20.17,20.27,251560.0,20.17,20.27,20.17,20.27,251560.0
2020-06-29 14:00:00,20.27,20.32,20.18,20.22,409096.0,20.27,20.32,20.18,20.22,409096.0
2020-06-29 14:30:00,20.22,20.35,20.22,20.31,616376.0,20.22,20.35,20.22,20.31,616376.0
2020-06-29 15:00:00,20.31,20.4,20.27,20.38,602808.0,20.31,20.4,20.27,20.38,602808.0
2020-06-29 15:30:00,20.38,20.51,20.38,20.48,1482008.0,20.38,20.51,20.38,20.48,1482008.0
2020-06-30 09:30:00,20.47,20.65,20.4,20.4,262852.0,20.47,20.65,20.4,20.4,262852.0
2020-06-30 10:00:00,20.41,20.68,20.41,20.68,270568.0,20.41,20.68,20.41,20.68,270568.0
2020-06-30 10:30:00,20.68,20.7,20.54,20.68,144012.0,20.68,20.7,20.54,20.68,144012.0
2020-06-30 11:00:00,20.67,20.75,20.65,20.66,223896.0,20.67,20.75,20.65,20.66,223896.0
2020-06-30 11:30:00,20.65,20.71,20.61,20.71,173736.0,20.65,20.71,20.61,20.71,173736.0
2020-06-30 12:00:00,20.71,20.78,20.67,20.76,192016.0,20.71,20.78,20.67,20.76,192016.0
2020-06-30 12:30:00,20.75,20.77,20.67,20.67,208560.0,20.75,20.77,20.67,20.67,208560.0
2020-06-30 13:00:00,20.67,20.71,20.6,20.62,200040.0,20.67,20.71,20.6,20.62,200040.0
2020-06-30 13:30:00,20.62,20.67,20.58,20.65,174832.0,20.62,20.67,20.58,20.65,174832.0
2020-06-30 14:00:00,20.65,20.67,20.6,20.66,112520.0,20.65,20.67,20.6,20.66,112520.0
2020-06-30 14:30:00,20.66,20.71,20.65,20.71,182396.0,20.66,20.71,20.65,20.71,182396.0
2020-06-30 15:00:00,20.71,20.71,20.63,20.67,263872.0,20.71,20.71,20.63,20.67,263872.0
2020-06-30 15:30:00,20.67,20.85,20.66,20.82,1058852.0,20.67,20.85,20.66,20.82,1058852.0
2020-07-01 09:30:00,20.87,21.08,20.86,20.94,416736.0,20.87,21.08,20.86,20.94,416736.0
2020-07-01 10:00:00,20.98,21.12,20.96,21.06,329044.0,20.98,21.12,20.96,21.06,329044.0
2020-07-01 10:30:00,21.06,21.07,20.92,21.04,249216.0,21.06,21.07,20.92,21.04,249216.0
2020-07-01 11:00:00,21.04,21.04,20.86,20.9,271792.0,21.04,21.04,20.86,20.9,271792.0
2020-07-01 11:30:00,20.9,20.99,20.84,20.99,175884.0,20.9,20.99,20.84,20.99,175884.0
2020-07-01 12:00:00,20.99,21.07,20.95,21.05,187032.0,20.99,21.07,20.95,21.05,187032.0
2020-07-01 12:30:00,21.05,21.09,20.98,21.03,210132.0,21.05,21.09,20.98,21.03,210132.0
2020-07-01 13:00:00,21.03,21.05,21.0,21.04,203704.0,21.03,21.05,21.0,21.04,203704.0
2020-07-01 13:30:00,21.04,21.07,21.01,21.05,221164.0,21.04,21.07,21.01,21.05,221164.0
2020-07-01 14:00:00,21.06,21.11,21.04,21.08,179096.0,21.06,21.11,21.04,21.08,179096.0
2020-07-01 14:30:00,21.09,21.13,21.04,21.12,276628.0,21.09,21.13,21.04,21.12,276628.0
2020-07-01 15:00:00,21.12,21.12,21.02,21.09,454520.0,21.12,21.12,21.02,21.09,454520.0
2020-07-01 15:30:00,21.09,21.26,21.09,21.14,1394316.0,21.09,21.26,21.09,21.14,1394316.0
2020-07-02 09:30:00,21.23,21.42,21.14,21.18,454724.0,21.23,21.42,21.14,21.18,454724.0
2020-07-02 10:00:00,21.16,21.2,21.09,21.09,210540.0,21.16,21.2,21.09,21.09,210540.0
2020-07-02 10:30:00,21.1,21.21,20.99,20.99,439808.0,21.1,21.21,20.99,20.99,439808.0
2020-07-02 11:00:00,20.99,21.04,20.93,21.01,177140.0,20.99,21.04,20.93,21.01,177140.0
2020-07-02 11:30:00,21.03,21.18,21.03,21.13,340736.0,21.03,21.18,21.03,21.13,340736.0
2020-07-02 12:00:00,21.11,21.13,21.04,21.06,149208.0,21.11,21.13,21.04,21.06,149208.0
2020-07-02 12:30:00,21.06,21.06,21.0,21.03,133636.0,21.06,21.06,21.0,21.03,133636.0
2020-07-02 13:00:00,21.02,21.07,21.0,21.02,312412.0,21.02,21.07,21.0,21.02,312412.0
2020-07-02 13:30:00,21.01,21.05,20.99,21.02,234540.0,21.01,21.05,20.99,21.02,234540.0
2020-07-02 14:00:00,21.02,21.08,21.01,21.07,183960.0,21.02,21.08,21.01,21.07,183960.0
2020-07-02 14:30:00,21.07,21.12,21.06,21.06,244144.0,21.07,21.12,21.06,21.06,244144.0
2020-07-02 15:00:00,21.06,21.08,21.02,21.04,269648.0,21.06,21.08,21.02,21.04,269648.0
2020-07-02 15:30:00,21.03,21.07,20.91,20.97,656820.0,21.03,21.07,20.91,20.97,656820.0
2020-07-06 09:30:00,21.22,21.37,21.18,21.31,363096.0,21.22,21.37,21.18,21.31,363096.0
2020-07-06 10:00:00,21.31,21.34,21.16,21.22,264000.0,21.31,21.34,21.16,21.22,264000.0
2020-07-06 10:30:00,21.22,21.39,21.21,21.39,290420.0,21.22,21.39,21.21,21.39,290420.0
2020-07-06 11:00:00,21.39,21.42,21.29,21.29,179852.0,21.39,21.42,21.29,21.29,179852.0
2020-07-06 11:30:00,21.28,21.34,21.25,21.25,197304.0,21.28,21.34,21.25,21.25,197304.0
2020-07-06 12:00:00,21.25,21.25,21.17,21.19,140368.0,21.25,21.25,21.17,21.19,140368.0
2020-07-06 12:30:00,21.19,21.23,21.18,21.21,102064.0,21.19,21.23,21.18,21.21,102064.0
2020-07-06 13:00:00,21.21,21.22,21.14,21.18,168040.0,21.21,21.22,21.14,21.18,168040.0
2020-07-06 13:30:00,21.19,21.31,21.18,21.31,173900.0,21.19,21.31,21.18,21.31,173900.0
2020-07-06 14:00:00,21.29,21.3,21.15,21.18,76212.0,21.29,21.3,21.15,21.18,76212.0
2020-07-06 14:30:00,21.18,21.2,21.15,21.19,117928.0,21.18,21.2,21.15,21.19,117928.0
2020-07-06 15:00:00,21.18,21.2,21.16,21.19,130992.0,21.18,21.2,21.16,21.19,130992.0
2020-07-06 15:30:00,21.2,21.24,21.16,21.24,589324.0,21.2,21.24,21.16,21.24,589324.0
2020-07-07 09:30:00,21.2,21.2,21.0,21.08,127424.0,21.2,21.2,21.0,21.08,127424.0
2020-07-07 10:00:00,21.09,21.27,21.08,21.26,201756.0,21.09,21.27,21.08,21.26,201756.0
2020-07-07 10:30:00,21.27,21.29,21.22,21.28,188128.0,21.27,21.29,21.22,21.28,188128.0
2020-07-07 11:00:00,21.28,21.39,21.28,21.39,197904.0,21.28,21.39,21.28,21.39,197904.0
2020-07-07 11:30:00,21.39,21.46,21.34,21.46,147940.0,21.39,21.46,21.34,21.46,147940.0
2020-07-07 12:00:00,21.45,21.64,21.45,21.61,653076.0,21.45,21.64,21.45,21.61,653076.0
2020-07-07 12:30:00,21.6,21.65,21.54,21.58,415916.0,21.6,21.65,21.54,21.58,415916.0
2020-07-07 13:00:00,21.58,21.59,21.48,21.49,189756.0,21.58,21.59,21.48,21.49,189756.0
2020-07-07 13:30:00,21.49,21.57,21.45,21.56,230624.0,21.49,21.57,21.45,21.56,230624.0
2020-07-07 14:00:00,21.56,21.56,21.5,21.5,190460.0,21.56,21.56,21.5,21.5,190460.0
2020-07-07 14:30:00,21.48,21.48,21.41,21.47,164760.0,21.48,21.48,21.41,21.47,164760.0
2020-07-07 15:00:00,21.47,21.47,21.34,21.38,323956.0,21.47,21.47,21.34,21.38,323956.0
2020-07-07 15:30:00,21.38,21.4,21.25,21.28,725880.0,21.38,21.4,21.25,21.28,725880.0
2020-07-08 09:30:00,21.3,21.43,21.21,21.37,194436.0,21.3,21.43,21.21,21.37,194436.0
2020-07-08 10:00:00,21.38,21.4,21.18,21.2,154640.0,21.38,21.4,21.18,21.2,154640.0
2020-07-08 10:30:00,21.2,21.28,21.16,21.28,123288.0,21.2,21.28,21.16,21.28,123288.0
2020-07-08 11:00:00,21.28,21.28,21.05,21.1,97940.0,21.28,21.28,21.05,21.1,97940.0
2020-07-08 11:30:00,21.1,21.24,21.1,21.21,145748.0,21.1,21.24,21.1,21.21,145748.0
2020-07-08 12:00:00,21.23,21.23,21.18,21.23,69588.0,21.23,21.23,21.18,21.23,69588.0
2020-07-08 12:30:00,21.23,21.26,21.2,21.25,85188.0,21.23,21.26,21.2,21.25,85188.0
2020-07-08 13:00:00,21.26,21.28,21.18,21.22,93732.0,21.26,21.28,21.18,21.22,93732.0
2020-07-08 13:30:00,21.22,21.28,21.2,21.21,166512.0,21.22,21.28,21.2,21.21,166512.0
2020-07-08 14:00:00,21.21,21.25,21.2,21.24,132824.0,21.21,21.25,21.2,21.24,132824.0
2020-07-08 14:30:00,21.23,21.24,21.17,21.22,214476.0,21.23,21.24,21.17,21.22,214476.0
2020-07-08 15:00:00,21.23,21.33,21.22,21.3,209500.0,21.23,21.33,21.22,21.3,209500.0
2020-07-08 15:30:00,21.29,21.33,21.27,21.31,614680.0,21.29,21.33,21.27,21.31,614680.0
2020-07-09 09:30:00,21.34,21.36,20.92,20.96,225932.0,21.34,21.36,20.92,20.96,225932.0
2020-07-09 10:00:00,20.96,20.96,20.68,20.75,319096.0,20.96,20.96,20.68,20.75,319096.0
2020-07-09 10:30:00,20.75,20.78,20.46,20.5,446836.0,20.75,20.78,20.46,20.5,446836.0
2020-07-09 11:00:00,20.48,20.54,20.41,20.51,235980.0,20.48,20.54,20.41,20.51,235980.0
2020-07-09 11:30:00,20.54,20.65,20.49,20.65,154052.0,20.54,20.65,20.49,20.65,154052.0
2020-07-09 12:00:00,20.64,20.76,20.62,20.75,225184.0,20.64,20.76,20.62,20.75,225184.0
2020-07-09 12:30:00,20.76,20.79,20.74,20.77,161228.0,20.76,20.79,20.74,20.77,161228.0
2020-07-09 13:00:00,20.78,20.89,20.78,20.86,171904.0,20.78,20.89,20.78,20.86,171904.0
2020-07-09 13:30:00,20.86,20.88,20.81,20.81,150600.0,20.86,20.88,20.81,20.81,150600.0
2020-07-09 14:00:00,20.81,20.9,20.81,20.89,129640.0,20.81,20.9,20.81,20.89,129640.0
2020-07-09 14:30:00,20.89,20.9,20.82,20.86,132428.0,20.89,20.9,20.82,20.86,132428.0
2020-07-09 15:00:00,20.87,20.92,20.81,20.83,240624.0,20.87,20.92,20.81,20.83,240624.0
2020-07-09 15:30:00,20.84,20.93,20.81,20.85,680608.0,20.84,20.93,20.81,20.85,680608.0
2020-07-10 09:30:00,20.78,20.78,20.57,20.67,249328.0,20.78,20.78,20.57,20.67,249328.0
2020-07-10 10:00:00,20.62,20.62,20.48,20.58,221324.0,20.62,20.62,20.48,20.58,221324.0
2020-07-10 10:30:00,20.57,20.71,20.57,20.66,305320.0,20.57,20.71,20.57,20.66,305320.0
2020-07-10 11:00:00,20.65,20.65,20.55,20.65,108088.0,20.65,20.65,20.55,20.65,108088.0
2020-07-10 11:30:00,20.65,20.71,20.63,20.7,115332.0,20.65,20.71,20.63,20.7,115332.0
2020-07-10 12:00:00,20.7,20.78,20.69,20.69,142632.0,20.7,20.78,20.69,20.69,142632.0
2020-07-10 12:30:00,20.7,20.7,20.63,20.68,108924.0,20.7,20.7,20.63,20.68,108924.0
2020-07-10 13:00:00,20.67,20.7,20.65,20.7,91604.0,20.67,20.7,20.65,20.7,91604.0
2020-07-10 13:30:00,20.7,20.76,20.69,20.75,157208.0,20.7,20.76,20.69,20.75,157208.0
2020-07-10 14:00:00,20.76,20.76,20.67,20.69,129964.0,20.76,20.76,20.67,20.69,129964.0
2020-07-10 14:30:00,20.69,20.75,20.68,20.75,163472.0,20.69,20.75,20.68,20.75,163472.0
2020-07-10 15:00:00,20.75,20.84,20.74,20.8,233004.0,20.75,20.84,20.74,20.8,233004.0
2020-07-10 15:30:00,20.77,20.8,20.74,20.75,446900.0,20.77,20.8,20.74,20.75,446900.0
2020-07-13 09:30:00,20.86,20.88,20.58,20.64,269500.0,20.86,20.88,20.58,20.64,269500.0
2020-07-13 10:00:00,20.63,20.76,20.54,20.73,231224.0,20.63,20.76,20.54,20.73,231224.0
2020-07-13 10:30:00,20.73,20.77,20.62,20.76,243276.0,20.73,20.77,20.62,20.76,243276.0
2020-07-13 11:00:00,20.77,20.78,20.69,20.77,232212.0,20.77,20.78,20.69,20.77,232212.0
2020-07-13 11:30:00,20.78,20.8,20.74,20.79,204980.0,20.78,20.8,20.74,20.79,204980.0
2020-07-13 12:00:00,20.79,20.81,20.75,20.78,279500.0,20.79,20.81,20.75,20.78,279500.0
2020-07-13 12:30:00,20.77,20.87,20.77,20.87,179144.0,20.77,20.87,20.77,20.87,179144.0
2020-07-13 13:00:00,20.87,20.91,20.83,20.91,197336.0,20.87,20.91,20.83,20.91,197336.0
2020-07-13 13:30:00,20.9,20.95,20.85,20.85,187296.0,20.9,20.95,20.85,20.85,187296.0
2020-07-13 14:00:00,20.86,20.86,20.69,20.7,309000.0,20.86,20.86,20.69,20.7,309000.0
2020-07-13 14:30:00,20.69,20.8,20.69,20.78,539632.0,20.69,20.8,20.69,20.78,539632.0
2020-07-13 15:00:00,20.79,20.79,20.53,20.53,375124.0,20.79,20.79,20.53,20.53,375124.0
2020-07-13 15:30:00,20.53,20.54,20.32,20.38,1150452.0,20.53,20.54,20.32,20.38,1150452.0
2020-07-14 09:30:00,20.27,20.46,20.21,20.39,309112.0,20.27,20.46,20.21,20.39,309112.0
2020-07-14 10:00:00,20.4,20.5,20.3,20.46,208056.0,20.4,20.5,20.3,20.46,208056.0
2020-07-14 10:30:00,20.48,20.57,20.45,20.53,125244.0,20.48,20.57,20.45,20.53,125244.0
2020-07-14 11:00:00,20.55,20.66,20.52,20.57,254532.0,20.55,20.66,20.52,20.57,254532.0
2020-07-14 11:30:00,20.56,20.67,20.54,20.63,246020.0,20.56,20.67,20.54,20.63,246020.0
2020-07-14 12:00:00,20.63,20.76,20.58,20.71,216360.0,20.63,20.76,20.58,20.71,216360.0
2020-07-14 12:30:00,20.72,20.77,20.69,20.72,145848.0,20.72,20.77,20.69,20.72,145848.0
2020-07-14 13:00:00,20.73,20.77,20.67,20.77,167720.0,20.73,20.77,20.67,20.77,167720.0
2020-07-14 13:30:00,20.76,20.95,20.76,20.84,273932.0,20.76,20.95,20.76,20.84,273932.0
2020-07-14 14:00:00,20.85,20.93,20.82,20.83,203076.0,20.85,20.93,20.82,20.83,203076.0
2020-07-14 14:30:00,20.84,20.88,20.76,20.81,263080.0,20.84,20.88,20.76,20.81,263080.0
2020-07-14 15:00:00,20.81,20.85,20.71,20.8,304580.0,20.81,20.85,20.71,20.8,304580.0
2020-07-14 15:30:00,20.8,20.94,20.78,20.89,620368.0,20.8,20.94,20.78,20.89,620368.0
2020-07-15 09:30:00,21.09,21.36,21.05,21.35,353520.0,21.09,21.36,21.05,21.35,353520.0
2020-07-15 10:00:00,21.36,21.44,21.27,21.41,272724.0,21.36,21.44,21.27,21.41,272724.0
2020-07-15 10:30:00,21.42,21.51,21.4,21.42,269548.0,21.42,21.51,21.4,21.42,269548.0
2020-07-15 11:00:00,21.43,21.49,21.37,21.48,283348.0,21.43,21.49,21.37,21.48,283348.0
2020-07-15 11:30:00,21.48,21.51,21.37,21.38,234368.0,21.48,21.51,21.37,21.38,234368.0
2020-07-15 12:00:00,21.37,21.43,21.33,21.43,245188.0,21.37,21.43,21.33,21.43,245188.0
2020-07-15 12:30:00,21.43,21.55,21.35,21.54,230216.0,21.43,21.55,21.35,21.54,230216.0
2020-07-15 13:00:00,21.54,21.58,21.49,21.54,146928.0,21.54,21.58,21.49,21.54,146928.0
2020-07-15 13:30:00,21.54,21.58,21.53,21.54,133040.0,21.54,21.58,21.53,21.54,133040.0
2020-07-15 14:00:00,21.54,21.68,21.51,21.64,297316.0,21.54,21.68,21.51,21.64,297316.0
2020-07-15 14:30:00,21.65,21.73,21.58,21.58,536168.0,21.65,21.73,21.58,21.58,536168.0
2020-07-15 15:00:00,21.57,21.7,21.57,21.68,593408.0,21.57,21.7,21.57,21.68,593408.0
2020-07-15 15:30:00,21.68,21.73,21.62,21.65,772796.0,21.68,21.73,21.62,21.65,772796.0
2020-07-16 09:30:00,21.62,21.66,21.41,21.51,135060.0,21.62,21.66,21.41,21.51,135060.0
2020-07-16 10:00:00,21.54,21.72,21.5,21.71,156292.0,21.54,21.72,21.5,21.71,156292.0
2020-07-16 10:30:00,21.7,21.72,21.62,21.62,104252.0,21.7,21.72,21.62,21.62,104252.0
2020-07-16 11:00:00,21.63,21.7,21.57,21.67,280640.0,21.63,21.7,21.57,21.67,280640.0
2020-07-16 11:30:00,21.68,21.7,21.59,21.61,63440.0,21.68,21.7,21.59,21.61,63440.0
2020-07-16 12:00:00,21.6,21.65,21.57,21.59,87956.0,21.6,21.65,21.57,21.59,87956.0
2020-07-16 12:30:00,21.58,21.6,21.49,21.49,122116.0,21.58,21.6,21.49,21.49,122116.0
2020-07-16 13:00:00,21.5,21.59,21.47,21.58,104028.0,21.5,21.59,21.47,21.58,104028.0
2020-07-16 13:30:00,21.56,21.59,21.5,21.5,92244.0,21.56,21.59,21.5,21.5,92244.0
2020-07-16 14:00:00,21.51,21.6,21.51,21.59,104056.0,21.51,21.6,21.51,21.59,104056.0
2020-07-16 14:30:00,21.6,21.62,21.48,21.49,140844.0,21.6,21.62,21.48,21.49,140844.0
2020-07-16 15:00:00,21.49,21.6,21.47,21.59,196272.0,21.49,21.6,21.47,21.59,196272.0
2020-07-16 15:30:00,21.6,21.64,21.54,21.63,446048.0,21.6,21.64,21.54,21.63,446048.0
2020-07-17 09:30:00,21.64,21.79,21.56,21.61,387096.0,21.64,21.79,21.56,21.61,387096.0
2020-07-17 10:00:00,21.6,21.64,21.4,21.44,260264.0,21.6,21.64,21.4,21.44,260264.0
2020-07-17 10:30:00,21.44,21.54,21.42,21.51,149020.0,21.44,21.54,21.42,21.51,149020.0
2020-07-17 11:00:00,21.5,21.61,21.5,21.58,133996.0,21.5,21.61,21.5,21.58,133996.0
2020-07-17 11:30:00,21.58,21.68,21.55,21.68,170704.0,21.58,21.68,21.55,21.68,170704.0
2020-07-17 12:00:00,21.68,21.71,21.61,21.68,236328.0,21.68,21.71,21.61,21.68,236328.0
2020-07-17 12:30:00,21.68,21.71,21.64,21.65,136912.0,21.68,21.71,21.64,21.65,136912.0
2020-07-17 13:00:00,21.64,21.67,21.62,21.64,91596.0,21.64,21.67,21.62,21.64,91596.0
2020-07-17 13:30:00,21.64,21.65,21.61,21.65,71756.0,21.64,21.65,21.61,21.65,71756.0
2020-07-17 14:00:00,21.64,21.75,21.64,21.74,137416.0,21.64,21.75,21.64,21.74,137416.0
2020-07-17 14:30:00,21.74,21.78,21.73,21.74,121596.0,21.74,21.78,21.73,21.74,121596.0
2020-07-17 15:00:00,21.74,21.83,21.72,21.82,203760.0,21.74,21.83,21.72,21.82,203760.0
2020-07-17 15:30:00,21.82,21.89,21.74,21.81,735052.0,21.82,21.89,21.74,21.81,735052.0
2020-07-20 09:30:00,21.32,21.7,21.17,21.67,577976.0,21.32,21.7,21.17,21.67,577976.0
2020-07-20 10:00:00,21.68,21.74,21.66,21.7,164324.0,21.68,21.74,21.66,21.7,164324.0
2020-07-20 10:30:00,21.71,21.77,21.67,21.69,115824.0,21.71,21.77,21.67,21.69,115824.0
2020-07-20 11:00:00,21.7,21.74,21.66,21.71,110660.0,21.7,21.74,21.66,21.71,110660.0
2020-07-20 11:30:00,21.72,21.79,21.7,21.74,49492.0,21.72,21.79,21.7,21.74,49492.0
2020-07-20 12:00:00,21.73,21.77,21.68,21.74,113268.0,21.73,21.77,21.68,21.74,113268.0
2020-07-20 12:30:00,21.74,21.75,21.73,21.75,105856.0,21.74,21.75,21.73,21.75,105856.0
2020-07-20 13:00:00,21.75,21.77,21.74,21.75,90192.0,21.75,21.77,21.74,21.75,90192.0
2020-07-20 13:30:00,21.75,21.81,21.75,21.8,134052.0,21.75,21.81,21.75,21.8,134052.0
2020-07-20 14:00:00,21.8,21.81,21.78,21.81,136208.0,21.8,21.81,21.78,21.81,136208.0
2020-07-20 14:30:00,21.81,21.84,21.78,21.79,125468.0,21.81,21.84,21.78,21.79,125468.0
2020-07-20 15:00:00,21.79,21.88,21.79,21.88,162124.0,21.79,21.88,21.79,21.88,162124.0
2020-07-20 15:30:00,21.88,21.92,21.84,21.85,571688.0,21.88,21.92,21.84,21.85,571688.0
2020-07-21 09:30:00,21.99,22.02,21.82,21.93,241316.0,21.99,22.02,21.82,21.93,241316.0
2020-07-21 10:00:00,21.92,21.92,21.77,21.79,101256.0,21.92,21.92,21.77,21.79,101256.0
2020-07-21 10:30:00,21.8,21.93,21.8,21.93,84048.0,21.8,21.93,21.8,21.93,84048.0
2020-07-21 11:00:00,21.94,21.99,21.89,21.96,85656.0,21.94,21.99,21.89,21.96,85656.0
2020-07-21 11:30:00,21.97,21.99,21.93,21.98,157816.0,21.97,21.99,21.93,21.98,157816.0
2020-07-21 12:00:00,21.97,22.0,21.94,21.98,157068.0,21.97,22.0,21.94,21.98,157068.0
2020-07-21 12:30:00,21.98,22.03,21.97,22.03,161628.0,21.98,22.03,21.97,22.03,161628.0
2020-07-21 13:00:00,22.03,22.11,22.02,22.1,227764.0,22.03,22.11,22.02,22.1,227764.0
2020-07-21 13:30:00,22.09,22.16,22.09,22.13,289992.0,22.09,22.16,22.09,22.13,289992.0
2020-07-21 14:00:00,22.13,22.15,22.11,22.12,255488.0,22.13,22.15,22.11,22.12,255488.0
2020-07-21 14:30:00,22.12,22.12,22.07,22.08,194216.0,22.12,22.12,22.07,22.08,194216.0
2020-07-21 15:00:00,22.09,22.11,21.99,22.0,254724.0,22.09,22.11,21.99,22.0,254724.0
2020-07-21 15:30:00,22.0,22.02,21.89,21.98,529288.0,22.0,22.02,21.89,21.98,529288.0
2020-07-22 09:30:00,21.99,22.21,21.94,22.2,204500.0,21.99,22.21,21.94,22.2,204500.0
2020-07-22 10:00:00,22.18,22.24,22.17,22.19,201608.0,22.18,22.24,22.17,22.19,201608.0
2020-07-22 10:30:00,22.18,22.23,22.1,22.15,173704.0,22.18,22.23,22.1,22.15,173704.0
2020-07-22 11:00:00,22.15,22.18,22.09,22.15,118360.0,22.15,22.18,22.09,22.15,118360.0
2020-07-22 11:30:00,22.15,22.25,22.14,22.24,367328.0,22.15,22.25,22.14,22.24,367328.0
2020-07-22 12:00:00,22.24,22.3,22.2,22.23,200152.0,22.24,22.3,22.2,22.23,200152.0
2020-07-22 12:30:00,22.24,22.28,22.21,22.24,292244.0,22.24,22.28,22.21,22.24,292244.0
2020-07-22 13:00:00,22.23,22.29,22.22,22.29,126084.0,22.23,22.29,22.22,22.29,126084.0
2020-07-22 13:30:00,22.29,22.29,22.22,22.24,258836.0,22.29,22.29,22.22,22.24,258836.0
2020-07-22 14:00:00,22.23,22.28,22.23,22.26,293776.0,22.23,22.28,22.23,22.26,293776.0
2020-07-22 14:30:00,22.26,22.28,22.23,22.26,165108.0,22.26,22.28,22.23,22.26,165108.0
2020-07-22 15:00:00,22.26,22.35,22.23,22.33,166456.0,22.26,22.35,22.23,22.33,166456.0
2020-07-22 15:30:00,22.33,22.43,22.31,22.39,859624.0,22.33,22.43,22.31,22.39,859624.0
2020-07-23 09:30:00,22.58,22.93,22.53,22.91,1008568.0,22.58,22.93,22.53,22.91,1008568.0
2020-07-23 10:00:00,22.9,23.05,22.88,23.04,797764.0,22.9,23.05,22.88,23.04,797764.0
2020-07-23 10:30:00,23.04,23.21,23.04,23.1,465460.0,23.04,23.21,23.04,23.1,465460.0
2020-07-23 11:00:00,23.1,23.24,23.08,23.23,420432.0,23.1,23.24,23.08,23.23,420432.0
2020-07-23 11:30:00,23.23,23.27,23.06,23.07,739696.0,23.23,23.27,23.06,23.07,739696.0
2020-07-23 12:00:00,23.08,23.08,22.77,22.79,542684.0,23.08,23.08,22.77,22.79,542684.0
2020-07-23 12:30:00,22.78,22.84,22.69,22.71,417876.0,22.78,22.84,22.69,22.71,417876.0
2020-07-23 13:00:00,22.71,22.73,22.51,22.59,1077608.0,22.71,22.73,22.51,22.59,1077608.0
2020-07-23 13:30:00,22.59,22.68,22.52,22.6,387064.0,22.59,22.68,22.52,22.6,387064.0
2020-07-23 14:00:00,22.61,22.61,22.41,22.52,288948.0,22.61,22.61,22.41,22.52,288948.0
2020-07-23 14:30:00,22.51,22.62,22.48,22.57,375604.0,22.51,22.62,22.48,22.57,375604.0
2020-07-23 15:00:00,22.57,22.61,22.53,22.56,258508.0,22.57,22.61,22.53,22.56,258508.0
2020-07-23 15:30:00,22.56,22.58,22.46,22.56,768748.0,22.56,22.58,22.46,22.56,768748.0
2020-07-24 09:30:00,22.57,22.69,22.43,22.45,397468.0,22.57,22.69,22.43,22.45,397468.0
2020-07-24 10:00:00,22.43,22.52,22.32,22.37,792108.0,22.43,22.52,22.32,22.37,792108.0
2020-07-24 10:30:00,22.37,22.43,22.26,22.43,381208.0,22.37,22.43,22.26,22.43,381208.0
2020-07-24 11:00:00,22.43,22.49,22.38,22.48,103816.0,22.43,22.49,22.38,22.48,103816.0
2020-07-24 11:30:00,22.48,22.49,22.41,22.47,179340.0,22.48,22.49,22.41,22.47,179340.0
2020-07-24 12:00:00,22.48,22.48,22.38,22.42,156308.0,22.48,22.48,22.38,22.42,156308.0
2020-07-24 12:30:00,22.42,22.48,22.4,22.45,199804.0,22.42,22.48,22.4,22.45,199804.0
2020-07-24 13:00:00,22.45,22.47,22.38,22.42,138540.0,22.45,22.47,22.38,22.42,138540.0
2020-07-24 13:30:00,22.42,22.47,22.37,22.4,119684.0,22.42,22.47,22.37,22.4,119684.0
2020-07-24 14:00:00,22.4,22.52,22.4,22.51,186032.0,22.4,22.52,22.4,22.51,186032.0
2020-07-24 14:30:00,22.51,22.51,22.38,22.41,220764.0,22.51,22.51,22.38,22.41,220764.0
2020-07-24 15:00:00,22.41,22.44,22.37,22.38,345160.0,22.41,22.44,22.37,22.38,345160.0
2020-07-24 15:30:00,22.38,22.44,22.32,22.38,718540.0,22.38,22.44,22.32,22.38,718540.0
2020-07-27 09:30:00,22.5,22.54,22.34,22.53,256352.0,22.5,22.54,22.34,22.53,256352.0
2020-07-27 10:00:00,22.52,22.69,22.47,22.65,159504.0,22.52,22.69,22.47,22.65,159504.0
2020-07-27 10:30:00,22.63,22.74,22.58,22.7,166644.0,22.63,22.74,22.58,22.7,166644.0
2020-07-27 11:00:00,22.72,22.73,22.49,22.53,269168.0,22.72,22.73,22.49,22.53,269168.0
2020-07-27 11:30:00,22.56,22.6,22.45,22.58,299404.0,22.56,22.6,22.45,22.58,299404.0
2020-07-27 12:00:00,22.57,22.67,22.55,22.64,193264.0,22.57,22.67,22.55,22.64,193264.0
2020-07-27 12:30:00,22.64,22.71,22.64,22.68,237388.0,22.64,22.71,22.64,22.68,237388.0
2020-07-27 13:00:00,22.68,22.72,22.62,22.71,264572.0,22.68,22.72,22.62,22.71,264572.0
2020-07-27 13:30:00,22.71,22.78,22.71,22.76,429536.0,22.71,22.78,22.71,22.76,429536.0
2020-07-27 14:00:00,22.75,22.75,22.64,22.74,339704.0,22.75,22.75,22.64,22.74,339704.0
2020-07-27 14:30:00,22.74,22.74,22.59,22.62,232596.0,22.74,22.74,22.59,22.62,232596.0
2020-07-27 15:00:00,22.62,22.84,22.62,22.84,329876.0,22.62,22.84,22.62,22.84,329876.0
2020-07-27 15:30:00,22.84,22.91,22.78,22.81,495620.0,22.84,22.91,22.78,22.81,495620.0
2020-07-28 09:30:00,22.87,22.93,22.64,22.7,269168.0,22.87,22.93,22.64,22.7,269168.0
2020-07-28 10:00:00,22.72,22.79,22.66,22.76,135704.0,22.72,22.79,22.66,22.76,135704.0
2020-07-28 10:30:00,22.78,22.8,22.75,22.79,241296.0,22.78,22.8,22.75,22.79,241296.0
2020-07-28 11:00:00,22.78,22.81,22.71,22.79,106260.0,22.78,22.81,22.71,22.79,106260.0
2020-07-28 11:30:00,22.79,22.91,22.78,22.82,187288.0,22.79,22.91,22.78,22.82,187288.0
2020-07-28 12:00:00,22.81,22.88,22.8,22.85,136600.0,22.81,22.88,22.8,22.85,136600.0
2020-07-28 12:30:00,22.86,22.89,22.82,22.87,76236.0,22.86,22.89,22.82,22.87,76236.0
2020-07-28 13:00:00,22.88,22.89,22.81,22.84,119340.0,22.88,22.89,22.81,22.84,119340.0
2020-07-28 13:30:00,22.84,22.87,22.78,22.86,165740.0,22.84,22.87,22.78,22.86,165740.0
2020-07-28 14:00:00,22.86,22.86,22.74,22.74,317964.0,22.86,22.86,22.74,22.74,317964.0
2020-07-28 14:30:00,22.74,22.75,22.65,22.66,115132.0,22.74,22.75,22.65,22.66,115132.0
2020-07-28 15:00:00,22.66,22.68,22.54,22.54,302144.0,22.66,22.68,22.54,22.54,302144.0
2020-07-28 15:30:00,22.53,22.57,22.38,22.42,829960.0,22.53,22.57,22.38,22.42,829960.0
2020-07-29 09:30:00,22.59,22.85,22.59,22.82,225272.0,22.59,22.85,22.59,22.82,225272.0
2020-07-29 10:00:00,22.81,22.98,22.81,22.86,232284.0,22.81,22.98,22.81,22.86,232284.0
2020-07-29 10:30:00,22.86,22.98,22.83,22.96,786652.0,22.86,22.98,22.83,22.96,786652.0
2020-07-29 11:00:00,22.95,22.98,22.9,22.91,233452.0,22.95,22.98,22.9,22.91,233452.0
2020-07-29 11:30:00,22.91,23.07,22.9,23.07,248268.0,22.91,23.07,22.9,23.07,248268.0
2020-07-29 12:00:00,23.06,23.09,22.99,23.06,205804.0,23.06,23.09,22.99,23.06,205804.0
2020-07-29 12:30:00,23.07,23.12,23.01,23.03,118368.0,23.07,23.12,23.01,23.03,118368.0
2020-07-29 13:00:00,23.03,23.07,23.0,23.05,271140.0,23.03,23.07,23.0,23.05,271140.0
2020-07-29 13:30:00,23.05,23.1,23.01,23.01,718356.0,23.05,23.1,23.01,23.01,718356.0
2020-07-29 14:00:00,23.02,23.09,22.99,23.09,164772.0,23.02,23.09,22.99,23.09,164772.0
2020-07-29 14:30:00,23.09,23.23,23.07,23.13,125164.0,23.09,23.23,23.07,23.13,125164.0
2020-07-29 15:00:00,23.13,23.22,23.08,23.2,174336.0,23.13,23.22,23.08,23.2,174336.0
2020-07-29 15:30:00,23.2,23.26,23.14,23.18,480692.0,23.2,23.26,23.14,23.18,480692.0
2020-07-30 09:30:00,22.84,23.04,22.77,22.94,220680.0,22.84,23.04,22.77,22.94,220680.0
2020-07-30 10:00:00,22.91,22.98,22.83,22.94,134404.0,22.91,22.98,22.83,22.94,134404.0
2020-07-30 10:30:00,22.95,23.17,22.94,23.17,108112.0,22.95,23.17,22.94,23.17,108112.0
2020-07-30 11:00:00,23.17,23.26,23.13,23.25,100676.0,23.17,23.26,23.13,23.25,100676.0
2020-07-30 11:30:00,23.25,23.29,23.19,23.22,170548.0,23.25,23.29,23.19,23.22,170548.0
2020-07-30 12:00:00,23.24,23.32,23.16,23.31,333788.0,23.24,23.32,23.16,23.31,333788.0
2020-07-30 12:30:00,23.31,23.31,23.24,23.27,125840.0,23.31,23.31,23.24,23.27,125840.0
2020-07-30 13:00:00,23.27,23.34,23.26,23.29,116404.0,23.27,23.34,23.26,23.29,116404.0
2020-07-30 13:30:00,23.29,23.32,23.25,23.3,160400.0,23.29,23.32,23.25,23.3,160400.0
2020-07-30 14:00:00,23.31,23.33,23.23,23.24,245096.0,23.31,23.33,23.23,23.24,245096.0
2020-07-30 14:30:00,23.25,23.33,23.23,23.28,176084.0,23.25,23.33,23.23,23.28,176084.0
2020-07-30 15:00:00,23.28,23.29,23.18,23.26,351340.0,23.28,23.29,23.18,23.26,351340.0
2020-07-30 15:30:00,23.26,23.28,23.17,23.18,718648.0,23.26,23.28,23.17,23.18,718648.0
2020-07-31 09:30:00,23.28,23.28,23.01,23.22,146816.0,23.28,23.28,23.01,23.22,146816.0
2020-07-31 10:00:00,23.17,23.18,22.92,22.95,184348.0,23.17,23.18,22.92,22.95,184348.0
2020-07-31 10:30:00,22.92,22.94,22.86,22.89,161100.0,22.92,22.94,22.86,22.89,161100.0
2020-07-31 11:00:00,22.9,23.14,22.88,23.07,146640.0,22.9,23.14,22.88,23.07,146640.0
2020-07-31 11:30:00,23.08,23.08,22.94,22.95,86984.0,23.08,23.08,22.94,22.95,86984.0
2020-07-31 12:00:00,22.93,22.95,22.9,22.95,245520.0,22.93,22.95,22.9,22.95,245520.0
2020-07-31 12:30:00,22.94,22.94,22.79,22.84,124400.0,22.94,22.94,22.79,22.84,124400.0
2020-07-31 13:00:00,22.84,22.95,22.83,22.95,115736.0,22.84,22.95,22.83,22.95,115736.0
2020-07-31 13:30:00,22.94,23.0,22.93,22.96,71636.0,22.94,23.0,22.93,22.96,71636.0
2020-07-31 14:00:00,22.96,22.98,22.88,22.97,112488.0,22.96,22.98,22.88,22.97,112488.0
2020-07-31 14:30:00,22.98,23.1,22.97,23.09,123360.0,22.98,23.1,22.97,23.09,123360.0
2020-07-31 15:00:00,23.09,23.24,23.06,23.24,189100.0,23.09,23.24,23.06,23.24,189100.0
2020-07-31 15:30:00,23.23,23.33,23.22,23.3,638884.0,23.23,23.33,23.22,23.3,638884.0
2020-08-03 09:30:00,23.36,23.55,23.29,23.38,409328.0,23.36,23.55,23.29,23.38,409328.0
2020-08-03 10:00:00,23.37,23.45,23.31,23.36,145440.0,23.37,23.45,23.31,23.36,145440.0
2020-08-03 10:30:00,23.36,23.36,23.28,23.31,133104.0,23.36,23.36,23.28,23.31,133104.0
2020-08-03 11:00:00,23.33,23.48,23.33,23.46,102872.0,23.33,23.48,23.33,23.46,102872.0
2020-08-03 11:30:00,23.47,23.55,23.42,23.43,156712.0,23.47,23.55,23.42,23.43,156712.0
2020-08-03 12:00:00,23.44,23.47,23.41,23.46,81440.0,23.44,23.47,23.41,23.46,81440.0
2020-08-03 12:30:00,23.45,23.48,23.43,23.43,47180.0,23.45,23.48,23.43,23.43,47180.0
2020-08-03 13:00:00,23.43,23.45,23.38,23.38,70308.0,23.43,23.45,23.38,23.38,70308.0
2020-08-03 13:30:00,23.38,23.41,23.34,23.37,99456.0,23.38,23.41,23.34,23.37,99456.0
2020-08-03 14:00:00,23.38,23.38,23.33,23.38,107596.0,23.38,23.38,23.33,23.38,107596.0
2020-08-03 14:30:00,23.38,23.45,23.38,23.44,119124.0,23.38,23.45,23.38,23.44,119124.0
2020-08-03 15:00:00,23.44,23.44,23.3,23.33,174664.0,23.44,23.44,23.3,23.33,174664.0
2020-08-03 15:30:00,23.33,23.37,23.29,23.32,333948.0,23.33,23.37,23.29,23.32,333948.0
2020-08-04 09:30:00,23.3,23.99,23.3,23.92,1444016.0,23.3,23.99,23.3,23.92,1444016.0
2020-08-04 10:00:00,23.92,24.08,23.92,24.07,723992.0,23.92,24.08,23.92,24.07,723992.0
2020-08-04 10:30:00,24.07,24.1,24.03,24.07,452312.0,24.07,24.1,24.03,24.07,452312.0
2020-08-04 11:00:00,24.08,24.09,24.04,24.06,219180.0,24.08,24.09,24.04,24.06,219180.0
2020-08-04 11:30:00,24.06,24.09,24.04,24.06,230772.0,24.06,24.09,24.04,24.06,230772.0
2020-08-04 12:00:00,24.06,24.1,24.02,24.09,292536.0,24.06,24.1,24.02,24.09,292536.0
2020-08-04 12:30:00,24.09,24.17,24.08,24.13,310716.0,24.09,24.17,24.08,24.13,310716.0
2020-08-04 13:00:00,24.12,24.13,24.08,24.12,176788.0,24.12,24.13,24.08,24.12,176788.0
2020-08-04 13:30:00,24.12,24.13,24.04,24.06,212816.0,24.12,24.13,24.04,24.06,212816.0
2020-08-04 14:00:00,24.05,24.11,24.05,24.05,405792.0,24.05,24.11,24.05,24.05,405792.0
2020-08-04 14:30:00,24.05,24.1,24.02,24.08,551292.0,24.05,24.1,24.02,24.08,551292.0
2020-08-04 15:00:00,24.08,24.17,24.07,24.15,262104.0,24.08,24.17,24.07,24.15,262104.0
2020-08-04 15:30:00,24.15,24.21,24.12,24.21,696164.0,24.15,24.21,24.12,24.21,696164.0
2020-08-05 09:30:00,24.23,24.29,24.14,24.22,287744.0,24.23,24.29,24.14,24.22,287744.0
2020-08-05 10:00:00,24.22,24.23,24.08,24.18,237352.0,24.22,24.23,24.08,24.18,237352.0
2020-08-05 10:30:00,24.18,24.27,24.18,24.25,314468.0,24.18,24.27,24.18,24.25,314468.0
2020-08-05 11:00:00,24.26,24.3,24.24,24.25,186672.0,24.26,24.3,24.24,24.25,186672.0
2020-08-05 11:30:00,24.25,24.28,24.19,24.23,188784.0,24.25,24.28,24.19,24.23,188784.0
2020-08-05 12:00:00,24.22,24.31,24.22,24.27,329708.0,24.22,24.31,24.22,24.27,329708.0
2020-08-05 12:30:00,24.27,24.34,24.27,24.28,97092.0,24.27,24.34,24.27,24.28,97092.0
2020-08-05 13:00:00,24.28,24.45,24.28,24.43,237268.0,24.28,24.45,24.28,24.43,237268.0
2020-08-05 13:30:00,24.44,24.48,24.38,24.38,203864.0,24.44,24.48,24.38,24.38,203864.0
2020-08-05 14:00:00,24.39,24.44,24.37,24.42,330348.0,24.39,24.44,24.37,24.42,330348.0
2020-08-05 14:30:00,24.42,24.43,24.37,24.43,431736.0,24.42,24.43,24.37,24.43,431736.0
2020-08-05 15:00:00,24.43,24.46,24.38,24.4,279664.0,24.43,24.46,24.38,24.4,279664.0
2020-08-05 15:30:00,24.4,24.43,24.34,24.4,760152.0,24.4,24.43,24.34,24.4,760152.0
2020-08-06 09:30:00,24.48,24.58,24.36,24.52,440544.0,24.48,24.58,24.36,24.52,440544.0
2020-08-06 10:00:00,24.5,24.51,24.42,24.47,153528.0,24.5,24.51,24.42,24.47,153528.0
2020-08-06 10:30:00,24.47,24.54,24.4,24.47,102492.0,24.47,24.54,24.4,24.47,102492.0
2020-08-06 11:00:00,24.48,24.55,24.46,24.46,110732.0,24.48,24.55,24.46,24.46,110732.0
2020-08-06 11:30:00,24.43,24.53,24.43,24.51,148284.0,24.43,24.53,24.43,24.51,148284.0
2020-08-06 12:00:00,24.51,24.52,24.45,24.47,152512.0,24.51,24.52,24.45,24.47,152512.0
2020-08-06 12:30:00,24.47,24.5,24.47,24.49,138284.0,24.47,24.5,24.47,24.49,138284.0
2020-08-06 13:00:00,24.49,24.5,24.47,24.5,81020.0,24.49,24.5,24.47,24.5,81020.0
2020-08-06 13:30:00,24.5,24.52,24.48,24.52,126268.0,24.5,24.52,24.48,24.52,126268.0
2020-08-06 14:00:00,24.52,24.61,24.51,24.6,163436.0,24.52,24.61,24.51,24.6,163436.0
2020-08-06 14:30:00,24.6,24.69,24.6,24.68,172788.0,24.6,24.69,24.6,24.68,172788.0
2020-08-06 15:00:00,24.68,24.69,24.64,24.67,160812.0,24.68,24.69,24.64,24.67,160812.0
2020-08-06 15:30:00,24.67,24.72,24.65,24.71,520080.0,24.67,24.72,24.65,24.71,520080.0
2020-08-07 09:30:00,24.76,24.86,24.72,24.77,374832.0,24.76,24.86,24.72,24.77,374832.0
2020-08-07 10:00:00,24.76,24.84,24.71,24.84,429204.0,24.76,24.84,24.71,24.84,429204.0
2020-08-07 10:30:00,24.84,24.84,24.77,24.78,380220.0,24.84,24.84,24.77,24.78,380220.0
2020-08-07 11:00:00,24.78,24.84,24.77,24.77,132192.0,24.78,24.84,24.77,24.77,132192.0
2020-08-07 11:30:00,24.78,24.84,24.75,24.76,125152.0,24.78,24.84,24.75,24.76,125152.0
2020-08-07 12:00:00,24.76,24.81,24.74,24.79,225392.0,24.76,24.81,24.74,24.79,225392.0
2020-08-07 12:30:00,24.78,24.8,24.74,24.77,393556.0,24.78,24.8,24.74,24.77,393556.0
2020-08-07 13:00:00,24.77,24.78,24.73,24.75,703424.0,24.77,24.78,24.73,24.75,703424.0
2020-08-07 13:30:00,24.74,24.77,24.72,24.73,286052.0,24.74,24.77,24.72,24.73,286052.0
2020-08-07 14:00:00,24.73,24.77,24.7,24.74,251436.0,24.73,24.77,24.7,24.74,251436.0
2020-08-07 14:30:00,24.74,24.77,24.72,24.74,230052.0,24.74,24.77,24.72,24.74,230052.0
2020-08-07 15:00:00,24.73,24.82,24.72,24.77,124064.0,24.73,24.82,24.72,24.77,124064.0
2020-08-07 15:30:00,24.77,24.86,24.77,24.81,499964.0,24.77,24.86,24.77,24.81,499964.0
2020-08-10 09:30:00,24.7,24.86,24.65,24.7,281636.0,24.7,24.86,24.65,24.7,281636.0
2020-08-10 10:00:00,24.7,24.81,24.64,24.81,153788.0,24.7,24.81,24.64,24.81,153788.0
2020-08-10 10:30:00,24.79,24.79,24.69,24.72,349096.0,24.79,24.79,24.69,24.72,349096.0
2020-08-10 11:00:00,24.71,24.75,24.7,24.72,155412.0,24.71,24.75,24.7,24.72,155412.0
2020-08-10 11:30:00,24.72,24.84,24.72,24.82,154296.0,24.72,24.84,24.72,24.82,154296.0
2020-08-10 12:00:00,24.81,24.84,24.77,24.77,90968.0,24.81,24.84,24.77,24.77,90968.0
2020-08-10 12:30:00,24.77,24.83,24.75,24.82,108912.0,24.77,24.83,24.75,24.82,108912.0
2020-08-10 13:00:00,24.83,24.84,24.75,24.78,192480.0,24.83,24.84,24.75,24.78,192480.0
2020-08-10 13:30:00,24.78,24.79,24.74,24.77,365992.0,24.78,24.79,24.74,24.77,365992.0
2020-08-10 14:00:00,24.77,24.79,24.7,24.73,637296.0,24.77,24.79,24.7,24.73,637296.0
2020-08-10 14:30:00,24.73,24.73,24.7,24.72,411216.0,24.73,24.73,24.7,24.72,411216.0
2020-08-10 15:00:00,24.72,24.74,24.68,24.7,517016.0,24.72,24.74,24.68,24.7,517016.0
2020-08-10 15:30:00,24.7,24.73,24.67,24.73,839300.0,24.7,24.73,24.67,24.73,839300.0
2020-08-11 09:30:00,24.79,24.94,24.65,24.82,572536.0,24.79,24.94,24.65,24.82,572536.0
2020-08-11 10:00:00,24.81,25.04,24.78,24.9,427596.0,24.81,25.04,24.78,24.9,427596.0
2020-08-11 10:30:00,24.9,24.95,24.86,24.86,151408.0,24.9,24.95,24.86,24.86,151408.0
2020-08-11 11:00:00,24.86,25.01,24.85,24.91,208932.0,24.86,25.01,24.85,24.91,208932.0
2020-08-11 11:30:00,24.91,24.94,24.84,24.87,257968.0,24.91,24.94,24.84,24.87,257968.0
2020-08-11 12:00:00,24.89,24.96,24.86,24.96,409508.0,24.89,24.96,24.86,24.96,409508.0
2020-08-11 12:30:00,24.96,24.96,24.88,24.94,121112.0,24.96,24.96,24.88,24.94,121112.0
2020-08-11 13:00:00,24.93,25.04,24.92,25.04,199116.0,24.93,25.04,24.92,25.04,199116.0
2020-08-11 13:30:00,25.03,25.14,25.02,25.13,456320.0,25.03,25.14,25.02,25.13,456320.0
2020-08-11 14:00:00,25.11,25.15,25.09,25.13,438248.0,25.11,25.15,25.09,25.13,438248.0
2020-08-11 14:30:00,25.13,25.18,25.1,25.17,453728.0,25.13,25.18,25.1,25.17,453728.0
2020-08-11 15:00:00,25.17,25.17,24.99,25.1,1180948.0,25.17,25.17,24.99,25.1,1180948.0
2020-08-11 15:30:00,25.09,25.09,24.95,25.0,1412868.0,25.09,25.09,24.95,25.0,1412868.0
2020-08-12 09:30:00,25.0,25.13,24.92,25.03,407548.0,25.0,25.13,24.92,25.03,407548.0
2020-08-12 10:00:00,25.06,25.14,25.02,25.14,346900.0,25.06,25.14,25.02,25.14,346900.0
2020-08-12 10:30:00,25.15,25.22,25.11,25.18,220220.0,25.15,25.22,25.11,25.18,220220.0
2020-08-12 11:00:00,25.16,25.18,25.06,25.08,96180.0,25.16,25.18,25.06,25.08,96180.0
2020-08-12 11:30:00,25.07,25.1,25.02,25.05,139492.0,25.07,25.1,25.02,25.05,139492.0
2020-08-12 12:00:00,25.05,25.12,25.04,25.11,223356.0,25.05,25.12,25.04,25.11,223356.0
2020-08-12 12:30:00,25.11,25.11,25.01,25.02,101880.0,25.11,25.11,25.01,25.02,101880.0
2020-08-12 13:00:00,25.03,25.08,24.96,24.99,646816.0,25.03,25.08,24.96,24.99,646816.0
2020-08-12 13:30:00,24.98,25.09,24.98,25.07,127868.0,24.98,25.09,24.98,25.07,127868.0
2020-08-12 14:00:00,25.07,25.09,24.99,24.99,106136.0,25.07,25.09,24.99,24.99,106136.0
2020-08-12 14:30:00,25.0,25.03,24.98,25.0,180584.0,25.0,25.03,24.98,25.0,180584.0
2020-08-12 15:00:00,25.0,25.04,24.99,25.02,134588.0,25.0,25.04,24.99,25.02,134588.0
2020-08-12 15:30:00,25.02,25.06,24.97,25.0,665808.0,25.02,25.06,24.97,25.0,665808.0
2020-08-13 09:30:00,24.93,25.09,24.85,24.96,178304.0,24.93,25.09,24.85,24.96,178304.0
2020-08-13 10:00:00,24.94,25.03,24.94,24.98,71520.0,24.94,25.03,24.94,24.98,71520.0
2020-08-13 10:30:00,24.97,25.09,24.97,25.08,129024.0,24.97,25.09,24.97,25.08,129024.0
2020-08-13 11:00:00,25.09,25.11,25.0,25.0,129592.0,25.09,25.11,25.0,25.0,129592.0
2020-08-13 11:30:00,25.0,25.02,24.95,25.0,109896.0,25.0,25.02,24.95,25.0,109896.0
2020-08-13 12:00:00,25.0,25.06,24.99,25.03,223688.0,25.0,25.06,24.99,25.03,223688.0
2020-08-13 12:30:00,25.03,25.04,24.99,25.0,112912.0,25.03,25.04,24.99,25.0,112912.0
2020-08-13 13:00:00,25.01,25.01,24.96,24.97,81272.0,25.01,25.01,24.96,24.97,81272.0
2020-08-13 13:30:00,24.97,25.03,24.95,25.0,207944.0,24.97,25.03,24.95,25.0,207944.0
2020-08-13 14:00:00,25.0,25.02,24.95,25.0,295120.0,25.0,25.02,24.95,25.0,295120.0
2020-08-13 14:30:00,25.0,25.02,24.95,25.0,215488.0,25.0,25.02,24.95,25.0,215488.0
2020-08-13 15:00:00,24.99,25.08,24.97,25.07,210080.0,24.99,25.08,24.97,25.07,210080.0
2020-08-13 15:30:00,25.08,25.08,24.97,25.0,313916.0,25.08,25.08,24.97,25.0,313916.0
2020-08-14 09:30:00,24.94,25.02,24.9,24.98,139616.0,24.94,25.02,24.9,24.98,139616.0
2020-08-14 10:00:00,24.99,25.04,24.94,24.95,84776.0,24.99,25.04,24.94,24.95,84776.0
2020-08-14 10:30:00,24.93,25.05,24.93,24.99,117712.0,24.93,25.05,24.93,24.99,117712.0
2020-08-14 11:00:00,24.98,25.0,24.95,24.98,71564.0,24.98,25.0,24.95,24.98,71564.0
2020-08-14 11:30:00,24.98,25.01,24.96,24.99,133032.0,24.98,25.01,24.96,24.99,133032.0
2020-08-14 12:00:00,25.0,25.0,24.96,24.99,64352.0,25.0,25.0,24.96,24.99,64352.0
2020-08-14 12:30:00,24.99,25.03,24.98,24.99,72016.0,24.99,25.03,24.98,24.99,72016.0
2020-08-14 13:00:00,24.98,25.02,24.96,25.0,58120.0,24.98,25.02,24.96,25.0,58120.0
2020-08-14 13:30:00,25.0,25.01,24.97,24.98,72104.0,25.0,25.01,24.97,24.98,72104.0
2020-08-14 14:00:00,24.98,25.01,24.95,24.98,85308.0,24.98,25.01,24.95,24.98,85308.0
2020-08-14 14:30:00,24.98,25.03,24.97,24.98,122108.0,24.98,25.03,24.97,24.98,122108.0
2020-08-14 15:00:00,24.98,25.0,24.97,24.98,220412.0,24.98,25.0,24.97,24.98,220412.0
2020-08-14 15:30:00,24.97,25.02,24.93,25.0,499744.0,24.97,25.02,24.93,25.0,499744.0
2020-08-17 09:30:00,25.15,25.33,25.01,25.27,208336.0,25.15,25.33,25.01,25.27,208336.0
2020-08-17 10:00:00,25.28,25.29,25.19,25.21,181168.0,25.28,25.29,25.19,25.21,181168.0
2020-08-17 10:30:00,25.21,25.24,25.09,25.15,130268.0,25.21,25.24,25.09,25.15,130268.0
2020-08-17 11:00:00,25.14,25.21,25.12,25.21,73612.0,25.14,25.21,25.12,25.21,73612.0
2020-08-17 11:30:00,25.2,25.21,25.14,25.16,67380.0,25.2,25.21,25.14,25.16,67380.0
2020-08-17 12:00:00,25.17,25.17,25.13,25.13,79320.0,25.17,25.17,25.13,25.13,79320.0
2020-08-17 12:30:00,25.13,25.15,25.12,25.14,61396.0,25.13,25.15,25.12,25.14,61396.0
2020-08-17 13:00:00,25.14,25.17,25.13,25.15,92700.0,25.14,25.17,25.13,25.15,92700.0
2020-08-17 13:30:00,25.15,25.27,25.15,25.25,162144.0,25.15,25.27,25.15,25.25,162144.0
2020-08-17 14:00:00,25.25,25.29,25.18,25.18,136492.0,25.25,25.29,25.18,25.18,136492.0
2020-08-17 14:30:00,25.18,25.19,25.13,25.19,134444.0,25.18,25.19,25.13,25.19,134444.0
2020-08-17 15:00:00,25.19,25.25,25.16,25.25,160292.0,25.19,25.25,25.16,25.25,160292.0
2020-08-17 15:30:00,25.25,25.29,25.22,25.29,747920.0,25.25,25.29,25.22,25.29,747920.0
2020-08-18 09:30:00,25.3,25.34,25.05,25.08,176168.0,25.3,25.34,25.05,25.08,176168.0
2020-08-18 10:00:00,25.08,25.21,25.08,25.14,168112.0,25.08,25.21,25.08,25.14,168112.0
2020-08-18 10:30:00,25.11,25.16,25.08,25.12,181680.0,25.11,25.16,25.08,25.12,181680.0
2020-08-18 11:00:00,25.12,25.27,25.12,25.23,147260.0,25.12,25.27,25.12,25.23,147260.0
2020-08-18 11:30:00,25.23,25.26,25.16,25.2,148592.0,25.23,25.26,25.16,25.2,148592.0
2020-08-18 12:00:00,25.2,25.26,25.17,25.18,148256.0,25.2,25.26,25.17,25.18,148256.0
2020-08-18 12:30:00,25.18,25.28,25.18,25.24,136920.0,25.18,25.28,25.18,25.24,136920.0
2020-08-18 13:00:00,25.24,25.29,25.23,25.25,65672.0,25.24,25.29,25.23,25.25,65672.0
2020-08-18 13:30:00,25.24,25.28,25.23,25.27,114848.0,25.24,25.28,25.23,25.27,114848.0
2020-08-18 14:00:00,25.27,25.27,25.22,25.24,157560.0,25.27,25.27,25.22,25.24,157560.0
2020-08-18 14:30:00,25.24,25.28,25.22,25.22,152740.0,25.24,25.28,25.22,25.22,152740.0
2020-08-18 15:00:00,25.22,25.31,25.22,25.3,132836.0,25.22,25.31,25.22,25.3,132836.0
2020-08-18 15:30:00,25.3,25.31,25.23,25.25,382976.0,25.3,25.31,25.23,25.25,382976.0
2020-08-19 09:30:00,25.03,25.24,25.0,25.15,351328.0,25.03,25.24,25.0,25.15,351328.0
2020-08-19 10:00:00,25.15,25.2,25.06,25.11,140468.0,25.15,25.2,25.06,25.11,140468.0
2020-08-19 10:30:00,25.11,25.14,25.08,25.11,104920.0,25.11,25.14,25.08,25.11,104920.0
2020-08-19 11:00:00,25.11,25.15,25.09,25.15,139680.0,25.11,25.15,25.09,25.15,139680.0
2020-08-19 11:30:00,25.15,25.2,25.15,25.18,73312.0,25.15,25.2,25.15,25.18,73312.0
2020-08-19 12:00:00,25.18,25.19,25.06,25.12,152076.0,25.18,25.19,25.06,25.12,152076.0
2020-08-19 12:30:00,25.12,25.15,25.11,25.11,75468.0,25.12,25.15,25.11,25.11,75468.0
2020-08-19 13:00:00,25.11,25.14,25.08,25.13,259072.0,25.11,25.14,25.08,25.13,259072.0
2020-08-19 13:30:00,25.13,25.16,25.11,25.15,114888.0,25.13,25.16,25.11,25.15,114888.0
2020-08-19 14:00:00,25.15,25.16,25.06,25.08,177064.0,25.15,25.16,25.06,25.08,177064.0
2020-08-19 14:30:00,25.09,25.16,25.07,25.14,156428.0,25.09,25.16,25.07,25.14,156428.0
2020-08-19 15:00:00,25.14,25.16,25.11,25.13,302584.0,25.14,25.16,25.11,25.13,302584.0
2020-08-19 15:30:00,25.12,25.16,25.05,25.13,751960.0,25.12,25.16,25.05,25.13,751960.0
2020-08-20 09:30:00,25.0,25.15,24.84,25.08,202160.0,25.0,25.15,24.84,25.08,202160.0
2020-08-20 10:00:00,25.08,25.18,25.03,25.12,189840.0,25.08,25.18,25.03,25.12,189840.0
2020-08-20 10:30:00,25.14,25.15,25.03,25.06,497240.0,25.14,25.15,25.03,25.06,497240.0
2020-08-20 11:00:00,25.07,25.1,25.05,25.08,237012.0,25.07,25.1,25.05,25.08,237012.0
2020-08-20 11:30:00,25.08,25.15,25.07,25.11,468832.0,25.08,25.15,25.07,25.11,468832.0
2020-08-20 12:00:00,25.1,25.14,25.07,25.11,160132.0,25.1,25.14,25.07,25.11,160132.0
2020-08-20 12:30:00,25.11,25.15,25.11,25.11,270024.0,25.11,25.15,25.11,25.11,270024.0
2020-08-20 13:00:00,25.12,25.12,25.09,25.12,61580.0,25.12,25.12,25.09,25.12,61580.0
2020-08-20 13:30:00,25.12,25.15,25.11,25.13,99264.0,25.12,25.15,25.11,25.13,99264.0
2020-08-20 14:00:00,25.13,25.15,25.09,25.14,231520.0,25.13,25.15,25.09,25.14,231520.0
2020-08-20 14:30:00,25.14,25.15,25.1,25.12,100248.0,25.14,25.15,25.1,25.12,100248.0
2020-08-20 15:00:00,25.11,25.14,25.08,25.1,137332.0,25.11,25.14,25.08,25.1,137332.0
2020-08-20 15:30:00,25.09,25.14,25.06,25.1,528280.0,25.09,25.14,25.06,25.1,528280.0
2020-08-21 09:30:00,24.97,25.03,24.75,25.0,415592.0,24.97,25.03,24.75,25.0,415592.0
2020-08-21 10:00:00,25.01,25.02,24.94,24.98,243988.0,25.01,25.02,24.94,24.98,243988.0
2020-08-21 10:30:00,24.98,25.01,24.96,24.99,162892.0,24.98,25.01,24.96,24.99,162892.0
2020-08-21 11:00:00,25.0,25.0,24.94,24.99,187488.0,25.0,25.0,24.94,24.99,187488.0
2020-08-21 11:30:00,24.99,25.0,24.95,24.96,142252.0,24.99,25.0,24.95,24.96,142252.0
2020-08-21 12:00:00,24.96,25.11,24.96,25.09,349620.0,24.96,25.11,24.96,25.09,349620.0
2020-08-21 12:30:00,25.1,25.1,25.06,25.07,108828.0,25.1,25.1,25.06,25.07,108828.0
2020-08-21 13:00:00,25.08,25.16,25.05,25.16,312244.0,25.08,25.16,25.05,25.16,312244.0
2020-08-21 13:30:00,25.16,25.21,25.15,25.19,92776.0,25.16,25.21,25.15,25.19,92776.0
2020-08-21 14:00:00,25.19,25.2,25.17,25.19,142384.0,25.19,25.2,25.17,25.19,142384.0
2020-08-21 14:30:00,25.19,25.21,25.17,25.19,206216.0,25.19,25.21,25.17,25.19,206216.0
2020-08-21 15:00:00,25.19,25.23,25.18,25.21,369540.0,25.19,25.23,25.18,25.21,369540.0
2020-08-21 15:30:00,25.2,25.22,25.16,25.18,1026604.0,25.2,25.22,25.16,25.18,1026604.0
2020-08-24 09:30:00,25.25,25.33,25.16,25.3,286388.0,25.25,25.33,25.16,25.3,286388.0
2020-08-24 10:00:00,25.3,25.33,25.23,25.24,194412.0,25.3,25.33,25.23,25.24,194412.0
2020-08-24 10:30:00,25.21,25.25,25.18,25.21,246836.0,25.21,25.25,25.18,25.21,246836.0
2020-08-24 11:00:00,25.2,25.24,25.19,25.2,90360.0,25.2,25.24,25.19,25.2,90360.0
2020-08-24 11:30:00,25.19,25.22,25.16,25.16,199116.0,25.19,25.22,25.16,25.16,199116.0
2020-08-24 12:00:00,25.17,25.22,25.17,25.19,80708.0,25.17,25.22,25.17,25.19,80708.0
2020-08-24 12:30:00,25.18,25.26,25.17,25.25,71152.0,25.18,25.26,25.17,25.25,71152.0
2020-08-24 13:00:00,25.26,25.3,25.24,25.25,137616.0,25.26,25.3,25.24,25.25,137616.0
2020-08-24 13:30:00,25.25,25.31,25.22,25.29,155724.0,25.25,25.31,25.22,25.29,155724.0
2020-08-24 14:00:00,25.29,25.3,25.25,25.25,75948.0,25.29,25.3,25.25,25.25,75948.0
2020-08-24 14:30:00,25.26,25.27,25.17,25.2,188452.0,25.26,25.27,25.17,25.2,188452.0
2020-08-24 15:00:00,25.2,25.22,25.14,25.21,125720.0,25.2,25.22,25.14,25.21,125720.0
2020-08-24 15:30:00,25.21,25.27,25.18,25.21,473160.0,25.21,25.27,25.18,25.21,473160.0
2020-08-25 09:30:00,25.39,25.43,25.21,25.37,119784.0,25.39,25.43,25.21,25.37,119784.0
2020-08-25 10:00:00,25.35,25.38,25.29,25.29,74848.0,25.35,25.38,25.29,25.29,74848.0
2020-08-25 10:30:00,25.29,25.33,25.22,25.24,142032.0,25.29,25.33,25.22,25.24,142032.0
2020-08-25 11:00:00,25.23,25.3,25.22,25.26,83560.0,25.23,25.3,25.22,25.26,83560.0
2020-08-25 11:30:00,25.26,25.29,25.23,25.28,66736.0,25.26,25.29,25.23,25.28,66736.0
2020-08-25 12:00:00,25.28,25.29,25.23,25.28,84220.0,25.28,25.29,25.23,25.28,84220.0
2020-08-25 12:30:00,25.28,25.36,25.27,25.35,90396.0,25.28,25.36,25.27,25.35,90396.0
2020-08-25 13:00:00,25.36,25.39,25.32,25.38,174720.0,25.36,25.39,25.32,25.38,174720.0
2020-08-25 13:30:00,25.38,25.43,25.35,25.4,240148.0,25.38,25.43,25.35,25.4,240148.0
2020-08-25 14:00:00,25.4,25.42,25.35,25.4,87532.0,25.4,25.42,25.35,25.4,87532.0
2020-08-25 14:30:00,25.41,25.48,25.41,25.46,101816.0,25.41,25.48,25.41,25.46,101816.0
2020-08-25 15:00:00,25.46,25.5,25.44,25.5,249616.0,25.46,25.5,25.44,25.5,249616.0
2020-08-25 15:30:00,25.5,25.5,25.44,25.47,523680.0,25.5,25.5,25.44,25.47,523680.0
2020-08-26 09:30:00,25.33,25.48,25.28,25.43,232132.0,25.33,25.48,25.28,25.43,232132.0
2020-08-26 10:00:00,25.42,25.48,25.37,25.46,134844.0,25.42,25.48,25.37,25.46,134844.0
2020-08-26 10:30:00,25.47,25.5,25.44,25.45,217644.0,25.47,25.5,25.44,25.45,217644.0
2020-08-26 11:00:00,25.46,25.5,25.46,25.5,123876.0,25.46,25.5,25.46,25.5,123876.0
2020-08-26 11:30:00,25.49,25.5,25.47,25.5,233128.0,25.49,25.5,25.47,25.5,233128.0
2020-08-26 12:00:00,25.5,25.59,25.49,25.57,123508.0,25.5,25.59,25.49,25.57,123508.0
2020-08-26 12:30:00,25.57,25.62,25.56,25.56,102460.0,25.57,25.62,25.56,25.56,102460.0
2020-08-26 13:00:00,25.56,25.62,25.56,25.6,97676.0,25.56,25.62,25.56,25.6,97676.0
2020-08-26 13:30:00,25.61,25.63,25.6,25.61,154884.0,25.61,25.63,25.6,25.61,154884.0
2020-08-26 14:00:00,25.61,25.65,25.6,25.62,161936.0,25.61,25.65,25.6,25.62,161936.0
2020-08-26 14:30:00,25.63,25.67,25.57,25.58,362636.0,25.63,25.67,25.57,25.58,362636.0
2020-08-26 15:00:00,25.59,25.67,25.55,25.66,181888.0,25.59,25.67,25.55,25.66,181888.0
2020-08-26 15:30:00,25.66,25.67,25.6,25.61,566644.0,25.66,25.67,25.6,25.61,566644.0
2020-08-27 09:30:00,25.74,25.92,25.57,25.75,394188.0,25.74,25.92,25.57,25.75,394188.0
2020-08-27 10:00:00,25.75,25.76,25.55,25.66,138336.0,25.75,25.76,25.55,25.66,138336.0
2020-08-27 10:30:00,25.65,25.75,25.63,25.73,189776.0,25.65,25.75,25.63,25.73,189776.0
2020-08-27 11:00:00,25.72,25.75,25.67,25.68,103712.0,25.72,25.75,25.67,25.68,103712.0
2020-08-27 11:30:00,25.68,25.8,25.66,25.79,177016.0,25.68,25.8,25.66,25.79,177016.0
2020-08-27 12:00:00,25.8,25.81,25.68,25.71,131648.0,25.8,25.81,25.68,25.71,131648.0
2020-08-27 12:30:00,25.7,25.72,25.64,25.67,165204.0,25.7,25.72,25.64,25.67,165204.0
2020-08-27 13:00:00,25.65,25.75,25.64,25.73,144452.0,25.65,25.75,25.64,25.73,144452.0
2020-08-27 13:30:00,25.74,25.75,25.68,25.75,99560.0,25.74,25.75,25.68,25.75,99560.0
2020-08-27 14:00:00,25.75,25.81,25.75,25.81,82772.0,25.75,25.81,25.75,25.81,82772.0
2020-08-27 14:30:00,25.81,25.85,25.79,25.81,73668.0,25.81,25.85,25.79,25.81,73668.0
2020-08-27 15:00:00,25.81,25.87,25.8,25.84,132332.0,25.81,25.87,25.8,25.84,132332.0
2020-08-27 15:30:00,25.84,25.89,25.75,25.78,852348.0,25.84,25.89,25.75,25.78,852348.0
2020-08-28 09:30:00,25.72,25.96,25.65,25.93,233116.0,25.72,25.96,25.65,25.93,233116.0
2020-08-28 10:00:00,25.93,26.02,25.9,25.94,143844.0,25.93,26.02,25.9,25.94,143844.0
2020-08-28 10:30:00,25.96,26.01,25.89,25.93,103780.0,25.96,26.01,25.89,25.93,103780.0
2020-08-28 11:00:00,25.91,25.96,25.9,25.96,48668.0,25.91,25.96,25.9,25.96,48668.0
2020-08-28 11:30:00,25.95,25.98,25.91,25.97,50272.0,25.95,25.98,25.91,25.97,50272.0
2020-08-28 12:00:00,25.97,26.0,25.95,25.96,48584.0,25.97,26.0,25.95,25.96,48584.0
2020-08-28 12:30:00,25.96,26.07,25.95,26.06,166844.0,25.96,26.07,25.95,26.06,166844.0
2020-08-28 13:00:00,26.06,26.06,25.98,25.99,101928.0,26.06,26.06,25.98,25.99,101928.0
2020-08-28 13:30:00,25.99,26.07,25.98,26.02,108808.0,25.99,26.07,25.98,26.02,108808.0
2020-08-28 14:00:00,26.02,26.03,25.99,26.01,103388.0,26.02,26.03,25.99,26.01,103388.0
2020-08-28 14:30:00,26.01,26.04,25.98,26.01,83464.0,26.01,26.04,25.98,26.01,83464.0
2020-08-28 15:00:00,26.02,26.06,26.0,26.05,104252.0,26.02,26.06,26.0,26.05,104252.0
2020-08-28 15:30:00,26.04,26.05,25.98,26.02,504220.0,26.04,26.05,25.98,26.02,504220.0
2020-08-31 09:30:00,25.99,26.04,25.81,25.85,390548.0,25.99,26.04,25.81,25.85,390548.0
2020-08-31 10:00:00,25.85,25.96,25.82,25.86,369080.0,25.85,25.96,25.82,25.86,369080.0
2020-08-31 10:30:00,25.85,25.98,25.85,25.86,126372.0,25.85,25.98,25.85,25.86,126372.0
2020-08-31 11:00:00,25.87,25.92,25.83,25.86,157768.0,25.87,25.92,25.83,25.86,157768.0
2020-08-31 11:30:00,25.87,25.97,25.85,25.94,123748.0,25.87,25.97,25.85,25.94,123748.0
2020-08-31 12:00:00,25.94,26.0,25.94,25.98,107616.0,25.94,26.0,25.94,25.98,107616.0
2020-08-31 12:30:00,25.99,26.0,25.94,25.94,74284.0,25.99,26.0,25.94,25.94,74284.0
2020-08-31 13:00:00,25.95,25.98,25.93,25.97,84908.0,25.95,25.98,25.93,25.97,84908.0
2020-08-31 13:30:00,25.98,26.06,25.97,25.98,212128.0,25.98,26.06,25.97,25.98,212128.0
2020-08-31 14:00:00,25.97,25.97,25.91,25.91,98120.0,25.97,25.97,25.91,25.91,98120.0
2020-08-31 14:30:00,25.91,25.95,25.88,25.95,140596.0,25.91,25.95,25.88,25.95,140596.0
2020-08-31 15:00:00,25.94,25.96,25.89,25.93,198292.0,25.94,25.96,25.89,25.93,198292.0
2020-08-31 15:30:00,25.93,25.96,25.83,25.84,431012.0,25.93,25.96,25.83,25.84,431012.0
2020-09-01 09:30:00,25.84,25.94,25.73,25.92,316376.0,25.84,25.94,25.73,25.92,316376.0
2020-09-01 10:00:00,25.92,26.05,25.9,26.05,218656.0,25.92,26.05,25.9,26.05,218656.0
2020-09-01 10:30:00,26.04,26.05,25.95,25.95,216692.0,26.04,26.05,25.95,25.95,216692.0
2020-09-01 11:00:00,25.97,25.97,25.89,25.92,173848.0,25.97,25.97,25.89,25.92,173848.0
2020-09-01 11:30:00,25.92,25.98,25.91,25.95,156084.0,25.92,25.98,25.91,25.95,156084.0
2020-09-01 12:00:00,25.94,25.99,25.93,25.99,196724.0,25.94,25.99,25.93,25.99,196724.0
2020-09-01 12:30:00,25.98,26.03,25.98,25.98,250724.0,25.98,26.03,25.98,25.98,250724.0
2020-09-01 13:00:00,25.97,26.0,25.97,25.99,182136.0,25.97,26.0,25.97,25.99,182136.0
2020-09-01 13:30:00,25.99,26.0,25.96,25.96,201404.0,25.99,26.0,25.96,25.96,201404.0
2020-09-01 14:00:00,25.97,25.99,25.96,25.99,150076.0,25.97,25.99,25.96,25.99,150076.0
2020-09-01 14:30:00,25.99,26.07,25.99,26.04,140228.0,25.99,26.07,25.99,26.04,140228.0
2020-09-01 15:00:00,26.02,26.06,26.02,26.04,142900.0,26.02,26.06,26.02,26.04,142900.0
2020-09-01 15:30:00,26.03,26.04,25.93,26.0,649332.0,26.03,26.04,25.93,26.0,649332.0
2020-09-02 09:30:00,26.11,26.25,25.95,26.19,321456.0,26.11,26.25,25.95,26.19,321456.0
2020-09-02 10:00:00,26.18,26.2,25.92,26.07,199440.0,26.18,26.2,25.92,26.07,199440.0
2020-09-02 10:30:00,26.09,26.14,25.99,26.1,174592.0,26.09,26.14,25.99,26.1,174592.0
2020-09-02 11:00:00,26.11,26.18,26.0,26.18,136576.0,26.11,26.18,26.0,26.18,136576.0
2020-09-02 11:30:00,26.18,26.2,26.02,26.14,186532.0,26.18,26.2,26.02,26.14,186532.0
2020-09-02 12:00:00,26.13,26.15,26.0,26.06,194944.0,26.13,26.15,26.0,26.06,194944.0
2020-09-02 12:30:00,26.06,26.11,26.05,26.05,170892.0,26.06,26.11,26.05,26.05,170892.0
2020-09-02 13:00:00,26.05,26.13,26.02,26.1,300748.0,26.05,26.13,26.02,26.1,300748.0
2020-09-02 13:30:00,26.11,26.19,26.11,26.14,318456.0,26.11,26.19,26.11,26.14,318456.0
2020-09-02 14:00:00,26.14,26.14,26.02,26.07,596796.0,26.14,26.14,26.02,26.07,596796.0
2020-09-02 14:30:00,26.08,26.21,26.04,26.07,393292.0,26.08,26.21,26.04,26.07,393292.0
2020-09-02 15:00:00,26.07,26.13,26.04,26.05,692788.0,26.07,26.13,26.04,26.05,692788.0
2020-09-02 15:30:00,26.04,26.26,26.04,26.18,809544.0,26.04,26.26,26.04,26.18,809544.0
2020-09-03 09:30:00,27.17,27.5,25.93,26.0,1331800.0,27.17,27.5,25.93,26.0,1331800.0
2020-09-03 10:00:00,26.01,26.07,25.72,25.89,387924.0,26.01,26.07,25.72,25.89,387924.0
2020-09-03 10:30:00,25.87,26.04,25.61,25.78,404964.0,25.87,26.04,25.61,25.78,404964.0
2020-09-03 11:00:00,25.81,25.81,25.32,25.46,507960.0,25.81,25.81,25.32,25.46,507960.0
2020-09-03 11:30:00,25.47,25.67,25.41,25.57,499208.0,25.47,25.67,25.41,25.57,499208.0
2020-09-03 12:00:00,25.57,25.74,25.48,25.68,592308.0,25.57,25.74,25.48,25.68,592308.0
2020-09-03 12:30:00,25.68,25.78,25.61,25.63,411544.0,25.68,25.78,25.61,25.63,411544.0
2020-09-03 13:00:00,25.62,25.79,25.57,25.78,421176.0,25.62,25.79,25.57,25.78,421176.0
2020-09-03 13:30:00,25.77,25.77,25.65,25.73,402684.0,25.77,25.77,25.65,25.73,402684.0
2020-09-03 14:00:00,25.72,25.96,25.7,25.79,447612.0,25.72,25.96,25.7,25.79,447612.0
2020-09-03 14:30:00,25.79,25.9,25.68,25.68,359676.0,25.79,25.9,25.68,25.68,359676.0
2020-09-03 15:00:00,25.7,25.75,25.6,25.61,456464.0,25.7,25.75,25.6,25.61,456464.0
2020-09-03 15:30:00,25.61,25.75,25.55,25.74,1093392.0,25.61,25.75,25.55,25.74,1093392.0
2020-09-04 09:30:00,26.17,26.29,26.08,26.25,485724.0,26.17,26.29,26.08,26.25,485724.0
2020-09-04 10:00:00,26.26,26.43,25.93,25.93,581528.0,26.26,26.43,25.93,25.93,581528.0
2020-09-04 10:30:00,25.96,26.04,25.66,26.01,566928.0,25.96,26.04,25.66,26.01,566928.0
2020-09-04 11:00:00,26.02,26.04,25.83,25.91,404224.0,26.02,26.04,25.83,25.91,404224.0
2020-09-04 11:30:00,25.92,26.0,25.78,25.9,576264.0,25.92,26.0,25.78,25.9,576264.0
2020-09-04 12:00:00,25.91,25.92,25.72,25.78,620560.0,25.91,25.92,25.72,25.78,620560.0
2020-09-04 12:30:00,25.78,25.84,25.7,25.76,524352.0,25.78,25.84,25.7,25.76,524352.0
2020-09-04 13:00:00,25.76,25.77,25.67,25.71,350396.0,25.76,25.77,25.67,25.71,350396.0
2020-09-04 13:30:00,25.68,25.78,25.58,25.71,684632.0,25.68,25.78,25.58,25.71,684632.0
2020-09-04 14:00:00,25.7,25.84,25.67,25.79,977932.0,25.7,25.84,25.67,25.79,977932.0
2020-09-04 14:30:00,25.78,26.04,25.75,26.03,674684.0,25.78,26.04,25.75,26.03,674684.0
2020-09-04 15:00:00,26.04,26.07,25.95,26.02,342360.0,26.04,26.07,25.95,26.02,342360.0
2020-09-04 15:30:00,26.02,26.02,25.85,25.87,1145008.0,26.02,26.02,25.85,25.87,1145008.0
2020-09-08 09:30:00,25.5,25.63,25.29,25.59,399252.0,25.5,25.63,25.29,25.59,399252.0
2020-09-08 10:00:00,25.59,25.77,25.38,25.77,1077152.0,25.59,25.77,25.38,25.77,1077152.0
2020-09-08 10:30:00,25.78,25.82,25.61,25.71,242840.0,25.78,25.82,25.61,25.71,242840.0
2020-09-08 11:00:00,25.71,25.8,25.64,25.69,222224.0,25.71,25.8,25.64,25.69,222224.0
2020-09-08 11:30:00,25.68,25.7,25.52,25.64,217556.0,25.68,25.7,25.52,25.64,217556.0
2020-09-08 12:00:00,25.63,25.68,25.59,25.62,269268.0,25.63,25.68,25.59,25.62,269268.0
2020-09-08 12:30:00,25.62,25.73,25.6,25.71,155072.0,25.62,25.73,25.6,25.71,155072.0
2020-09-08 13:00:00,25.71,25.75,25.64,25.72,319400.0,25.71,25.75,25.64,25.72,319400.0
2020-09-08 13:30:00,25.72,25.81,25.68,25.72,242172.0,25.72,25.81,25.68,25.72,242172.0
2020-09-08 14:00:00,25.73,25.76,25.59,25.59,186312.0,25.73,25.76,25.59,25.59,186312.0
2020-09-08 14:30:00,25.59,25.61,25.47,25.59,275628.0,25.59,25.61,25.47,25.59,275628.0
2020-09-08 15:00:00,25.59,25.59,25.46,25.58,209376.0,25.59,25.59,25.46,25.58,209376.0
2020-09-08 15:30:00,25.58,25.63,25.35,25.41,611364.0,25.58,25.63,25.35,25.41,611364.0
2020-09-09 09:30:00,25.5,25.58,25.33,25.43,229332.0,25.5,25.58,25.33,25.43,229332.0
2020-09-09 10:00:00,25.5,25.56,25.43,25.53,296492.0,25.5,25.56,25.43,25.53,296492.0
2020-09-09 10:30:00,25.53,25.59,25.48,25.52,194792.0,25.53,25.59,25.48,25.52,194792.0
2020-09-09 11:00:00,25.52,25.63,25.5,25.61,216116.0,25.52,25.63,25.5,25.61,216116.0
2020-09-09 11:30:00,25.62,25.66,25.49,25.57,700120.0,25.62,25.66,25.49,25.57,700120.0
2020-09-09 12:00:00,25.57,25.63,25.57,25.59,290940.0,25.57,25.63,25.57,25.59,290940.0
2020-09-09 12:30:00,25.59,25.8,25.58,25.73,277592.0,25.59,25.8,25.58,25.73,277592.0
2020-09-09 13:00:00,25.74,25.82,25.72,25.76,344684.0,25.74,25.82,25.72,25.76,344684.0
2020-09-09 13:30:00,25.76,25.8,25.69,25.73,247636.0,25.76,25.8,25.69,25.73,247636.0
2020-09-09 14:00:00,25.73,25.79,25.72,25.75,161876.0,25.73,25.79,25.72,25.75,161876.0
2020-09-09 14:30:00,25.76,25.88,25.76,25.83,133516.0,25.76,25.88,25.76,25.83,133516.0
2020-09-09 15:00:00,25.84,25.88,25.81,25.85,314088.0,25.84,25.88,25.81,25.85,314088.0
2020-09-09 15:30:00,25.86,25.89,25.74,25.75,756992.0,25.86,25.89,25.74,25.75,756992.0
2020-09-10 09:30:00,25.78,26.03,25.78,25.92,191460.0,25.78,26.03,25.78,25.92,191460.0
2020-09-10 10:00:00,25.92,26.12,25.91,26.03,232280.0,25.92,26.12,25.91,26.03,232280.0
2020-09-10 10:30:00,26.04,26.14,25.86,25.87,489156.0,26.04,26.14,25.86,25.87,489156.0
2020-09-10 11:00:00,25.86,26.06,25.83,26.0,431924.0,25.86,26.06,25.83,26.0,431924.0
2020-09-10 11:30:00,26.0,26.1,25.95,25.97,390316.0,26.0,26.1,25.95,25.97,390316.0
2020-09-10 12:00:00,25.98,26.03,25.88,25.91,98084.0,25.98,26.03,25.88,25.91,98084.0
2020-09-10 12:30:00,25.91,25.99,25.83,25.98,229916.0,25.91,25.99,25.83,25.98,229916.0
2020-09-10 13:00:00,25.99,26.03,25.92,25.92,118484.0,25.99,26.03,25.92,25.92,118484.0
2020-09-10 13:30:00,25.93,26.0,25.88,25.9,89852.0,25.93,26.0,25.88,25.9,89852.0
2020-09-10 14:00:00,25.89,25.95,25.55,25.55,327780.0,25.89,25.95,25.55,25.55,327780.0
2020-09-10 14:30:00,25.57,25.72,25.5,25.71,193568.0,25.57,25.72,25.5,25.71,193568.0
2020-09-10 15:00:00,25.7,25.7,25.39,25.49,422144.0,25.7,25.7,25.39,25.49,422144.0
2020-09-10 15:30:00,25.48,25.58,25.43,25.5,518616.0,25.48,25.58,25.43,25.5,518616.0
2020-09-11 09:30:00,25.54,25.6,25.39,25.41,146216.0,25.54,25.6,25.39,25.41,146216.0
2020-09-11 10:00:00,25.43,25.59,25.38,25.56,159952.0,25.43,25.59,25.38,25.56,159952.0
2020-09-11 10:30:00,25.54,25.63,25.51,25.6,128324.0,25.54,25.63,25.51,25.6,128324.0
2020-09-11 11:00:00,25.62,25.75,25.61,25.66,158336.0,25.62,25.75,25.61,25.66,158336.0
2020-09-11 11:30:00,25.65,25.65,25.53,25.53,97036.0,25.65,25.65,25.53,25.53,97036.0
2020-09-11 12:00:00,25.52,25.64,25.49,25.54,316848.0,25.52,25.64,25.49,25.54,316848.0
2020-09-11 12:30:00,25.51,25.51,25.32,25.33,146248.0,25.51,25.51,25.32,25.33,146248.0
2020-09-11 13:00:00,25.33,25.36,25.16,25.2,260560.0,25.33,25.36,25.16,25.2,260560.0
2020-09-11 13:30:00,25.2,25.31,25.14,25.19,164184.0,25.2,25.31,25.14,25.19,164184.0
2020-09-11 14:00:00,25.2,25.33,25.13,25.27,174808.0,25.2,25.33,25.13,25.27,174808.0
2020-09-11 14:30:00,25.27,25.45,25.27,25.42,165336.0,25.27,25.45,25.27,25.42,165336.0
2020-09-11 15:00:00,25.41,25.5,25.29,25.48,120712.0,25.41,25.5,25.29,25.48,120712.0
2020-09-11 15:30:00,25.48,25.51,25.42,25.5,360156.0,25.48,25.51,25.42,25.5,360156.0
2020-09-14 09:30:00,25.75,25.98,25.65,25.93,155892.0,25.75,25.98,25.65,25.93,155892.0
2020-09-14 10:00:00,25.94,26.0,25.89,25.91,110828.0,25.94,26.0,25.89,25.91,110828.0
2020-09-14 10:30:00,25.91,25.95,25.86,25.87,123860.0,25.91,25.95,25.86,25.87,123860.0
2020-09-14 11:00:00,25.87,25.95,25.86,25.95,154752.0,25.87,25.95,25.86,25.95,154752.0
2020-09-14 11:30:00,25.95,25.96,25.91,25.93,149892.0,25.95,25.96,25.91,25.93,149892.0
2020-09-14 12:00:00,25.93,25.99,25.92,25.94,69332.0,25.93,25.99,25.92,25.94,69332.0
2020-09-14 12:30:00,25.95,25.97,25.9,25.94,61376.0,25.95,25.97,25.9,25.94,61376.0
2020-09-14 13:00:00,25.93,25.97,25.86,25.86,158240.0,25.93,25.97,25.86,25.86,158240.0
2020-09-14 13:30:00,25.87,25.88,25.82,25.86,173664.0,25.87,25.88,25.82,25.86,173664.0
2020-09-14 14:00:00,25.86,25.95,25.84,25.9,119680.0,25.86,25.95,25.84,25.9,119680.0
2020-09-14 14:30:00,25.9,25.92,25.8,25.86,76376.0,25.9,25.92,25.8,25.86,76376.0
2020-09-14 15:00:00,25.86,25.88,25.77,25.85,88628.0,25.86,25.88,25.77,25.85,88628.0
2020-09-14 15:30:00,25.85,26.0,25.85,25.97,647056.0,25.85,26.0,25.85,25.97,647056.0
2020-09-15 09:30:00,26.02,26.24,26.01,26.23,293356.0,26.02,26.24,26.01,26.23,293356.0
2020-09-15 10:00:00,26.23,26.25,26.15,26.22,212288.0,26.23,26.25,26.15,26.22,212288.0
2020-09-15 10:30:00,26.23,26.33,26.18,26.33,683504.0,26.23,26.33,26.18,26.33,683504.0
2020-09-15 11:00:00,26.33,26.45,26.3,26.43,220408.0,26.33,26.45,26.3,26.43,220408.0
2020-09-15 11:30:00,26.43,26.48,26.34,26.34,143296.0,26.43,26.48,26.34,26.34,143296.0
2020-09-15 12:00:00,26.36,26.39,26.32,26.34,116668.0,26.36,26.39,26.32,26.34,116668.0
2020-09-15 12:30:00,26.34,26.37,26.32,26.34,114268.0,26.34,26.37,26.32,26.34,114268.0
2020-09-15 13:00:00,26.35,26.35,26.3,26.32,79344.0,26.35,26.35,26.3,26.32,79344.0
2020-09-15 13:30:00,26.32,26.36,26.31,26.32,98524.0,26.32,26.36,26.31,26.32,98524.0
2020-09-15 14:00:00,26.33,26.33,26.24,26.29,204660.0,26.33,26.33,26.24,26.29,204660.0
2020-09-15 14:30:00,26.29,26.41,26.27,26.41,229384.0,26.29,26.41,26.27,26.41,229384.0
2020-09-15 15:00:00,26.41,26.41,26.28,26.29,543196.0,26.41,26.41,26.28,26.29,543196.0
2020-09-15 15:30:00,26.28,26.29,26.22,26.28,631088.0,26.28,26.29,26.22,26.28,631088.0
2020-09-16 09:30:00,26.46,26.5,26.26,26.41,328464.0,26.46,26.5,26.26,26.41,328464.0
2020-09-16 10:00:00,26.4,26.42,26.27,26.42,111276.0,26.4,26.42,26.27,26.42,111276.0
2020-09-16 10:30:00,26.42,26.46,26.27,26.31,135448.0,26.42,26.46,26.27,26.31,135448.0
2020-09-16 11:00:00,26.32,26.52,26.28,26.5,437524.0,26.32,26.52,26.28,26.5,437524.0
2020-09-16 11:30:00,26.51,26.53,26.43,26.45,110016.0,26.51,26.53,26.43,26.45,110016.0
2020-09-16 12:00:00,26.46,26.48,26.38,26.4,90172.0,26.46,26.48,26.38,26.4,90172.0
2020-09-16 12:30:00,26.4,26.4,26.33,26.38,51732.0,26.4,26.4,26.33,26.38,51732.0
2020-09-16 13:00:00,26.36,26.39,26.26,26.26,56640.0,26.36,26.39,26.26,26.26,56640.0
2020-09-16 13:30:00,26.27,26.34,26.24,26.33,101924.0,26.27,26.34,26.24,26.33,101924.0
2020-09-16 14:00:00,26.34,26.44,26.28,26.41,131836.0,26.34,26.44,26.28,26.41,131836.0
2020-09-16 14:30:00,26.41,26.46,26.33,26.36,171068.0,26.41,26.46,26.33,26.36,171068.0
2020-09-16 15:00:00,26.36,26.4,26.25,26.25,418184.0,26.36,26.4,26.25,26.25,418184.0
2020-09-16 15:30:00,26.24,26.39,26.2,26.32,926948.0,26.24,26.39,26.2,26.32,926948.0
2020-09-17 09:30:00,25.8,25.86,25.53,25.71,404892.0,25.8,25.86,25.53,25.71,404892.0
2020-09-17 10:00:00,25.74,25.82,25.68,25.74,140856.0,25.74,25.82,25.68,25.74,140856.0
2020-09-17 10:30:00,25.74,25.9,25.71,25.79,82416.0,25.74,25.9,25.71,25.79,82416.0
2020-09-17 11:00:00,25.8,25.85,25.7,25.75,152680.0,25.8,25.85,25.7,25.75,152680.0
2020-09-17 11:30:00,25.75,25.79,25.41,25.43,772908.0,25.75,25.79,25.41,25.43,772908.0
2020-09-17 12:00:00,25.43,25.44,25.16,25.22,490132.0,25.43,25.44,25.16,25.22,490132.0
2020-09-17 12:30:00,25.21,25.31,25.1,25.28,360692.0,25.21,25.31,25.1,25.28,360692.0
2020-09-17 13:00:00,25.28,25.33,25.22,25.29,193528.0,25.28,25.33,25.22,25.29,193528.0
2020-09-17 13:30:00,25.28,25.36,25.27,25.32,115432.0,25.28,25.36,25.27,25.32,115432.0
2020-09-17 14:00:00,25.32,25.45,25.3,25.34,252564.0,25.32,25.45,25.3,25.34,252564.0
2020-09-17 14:30:00,25.34,25.42,25.33,25.38,287500.0,25.34,25.42,25.33,25.38,287500.0
2020-09-17 15:00:00,25.39,25.44,25.31,25.36,251504.0,25.39,25.44,25.31,25.36,251504.0
2020-09-17 15:30:00,25.34,25.63,25.34,25.56,853232.0,25.34,25.63,25.34,25.56,853232.0
2020-09-18 09:30:00,25.48,25.7,25.43,25.69,1313560.0,25.48,25.7,25.43,25.69,1313560.0
2020-09-18 10:00:00,25.7,25.81,25.68,25.76,225016.0,25.7,25.81,25.68,25.76,225016.0
2020-09-18 10:30:00,25.76,25.76,25.64,25.67,235660.0,25.76,25.76,25.64,25.67,235660.0
2020-09-18 11:00:00,25.66,25.73,25.64,25.68,274932.0,25.66,25.73,25.64,25.68,274932.0
2020-09-18 11:30:00,25.68,25.79,25.63,25.75,283304.0,25.68,25.79,25.63,25.75,283304.0
2020-09-18 12:00:00,25.75,25.8,25.72,25.73,321052.0,25.75,25.8,25.72,25.73,321052.0
2020-09-18 12:30:00,25.73,25.74,25.62,25.7,414848.0,25.73,25.74,25.62,25.7,414848.0
2020-09-18 13:00:00,25.7,25.73,25.61,25.62,431764.0,25.7,25.73,25.61,25.62,431764.0
2020-09-18 13:30:00,25.61,25.73,25.55,25.7,320540.0,25.61,25.73,25.55,25.7,320540.0
2020-09-18 14:00:00,25.69,25.73,25.64,25.69,246108.0,25.69,25.73,25.64,25.69,246108.0
2020-09-18 14:30:00,25.69,25.83,25.66,25.83,205456.0,25.69,25.83,25.66,25.83,205456.0
2020-09-18 15:00:00,25.83,25.86,25.78,25.85,338816.0,25.83,25.86,25.78,25.85,338816.0
2020-09-18 15:30:00,25.86,25.96,25.79,25.92,1305548.0,25.86,25.96,25.79,25.92,1305548.0
2020-09-21 09:30:00,25.52,25.6,25.19,25.24,250420.0,25.52,25.6,25.19,25.24,250420.0
2020-09-21 10:00:00,25.2,25.24,25.02,25.11,268572.0,25.2,25.24,25.02,25.11,268572.0
2020-09-21 10:30:00,25.11,25.23,25.04,25.21,202124.0,25.11,25.23,25.04,25.21,202124.0
2020-09-21 11:00:00,25.21,25.34,25.13,25.18,180700.0,25.21,25.34,25.13,25.18,180700.0
2020-09-21 11:30:00,25.2,25.37,25.18,25.35,108664.0,25.2,25.37,25.18,25.35,108664.0
2020-09-21 12:00:00,25.35,25.47,25.35,25.44,157476.0,25.35,25.47,25.35,25.44,157476.0
2020-09-21 12:30:00,25.42,25.46,25.34,25.39,90108.0,25.42,25.46,25.34,25.39,90108.0
2020-09-21 13:00:00,25.39,25.47,25.36,25.46,104204.0,25.39,25.47,25.36,25.46,104204.0
2020-09-21 13:30:00,25.46,25.49,25.38,25.41,108744.0,25.46,25.49,25.38,25.41,108744.0
2020-09-21 14:00:00,25.4,25.44,25.35,25.4,114044.0,25.4,25.44,25.35,25.4,114044.0
2020-09-21 14:30:00,25.4,25.45,25.34,25.42,196908.0,25.4,25.45,25.34,25.42,196908.0
2020-09-21 15:00:00,25.42,25.55,25.42,25.53,157732.0,25.42,25.55,25.42,25.53,157732.0
2020-09-21 15:30:00,25.53,25.68,25.51,25.68,592524.0,25.53,25.68,25.51,25.68,592524.0
2020-09-22 09:30:00,25.75,25.99,25.73,25.87,270612.0,25.75,25.99,25.73,25.87,270612.0
2020-09-22 10:00:00,25.87,26.06,25.85,26.06,212216.0,25.87,26.06,25.85,26.06,212216.0
2020-09-22 10:30:00,26.06,26.08,25.9,25.91,433736.0,26.06,26.08,25.9,25.91,433736.0
2020-09-22 11:00:00,25.86,25.99,25.83,25.97,176112.0,25.86,25.99,25.83,25.97,176112.0
2020-09-22 11:30:00,25.97,26.15,25.96,26.13,309524.0,25.97,26.15,25.96,26.13,309524.0
2020-09-22 12:00:00,26.12,26.17,26.04,26.06,299108.0,26.12,26.17,26.04,26.06,299108.0
2020-09-22 12:30:00,26.06,26.07,25.93,25.98,101256.0,26.06,26.07,25.93,25.98,101256.0
2020-09-22 13:00:00,25.99,26.06,25.97,26.05,196584.0,25.99,26.06,25.97,26.05,196584.0
2020-09-22 13:30:00,26.05,26.14,26.05,26.12,207208.0,26.05,26.14,26.05,26.12,207208.0
2020-09-22 14:00:00,26.13,26.14,26.06,26.1,189436.0,26.13,26.14,26.06,26.1,189436.0
2020-09-22 14:30:00,26.12,26.17,26.09,26.12,127460.0,26.12,26.17,26.09,26.12,127460.0
2020-09-22 15:00:00,26.11,26.23,26.08,26.22,165832.0,26.11,26.23,26.08,26.22,165832.0
2020-09-22 15:30:00,26.22,26.32,26.19,26.27,376208.0,26.22,26.32,26.19,26.27,376208.0
2020-09-23 09:30:00,26.34,26.42,26.22,26.22,182968.0,26.34,26.42,26.22,26.22,182968.0
2020-09-23 10:00:00,26.23,26.24,26.14,26.2,114948.0,26.23,26.24,26.14,26.2,114948.0
2020-09-23 10:30:00,26.19,26.25,26.1,26.17,181880.0,26.19,26.25,26.1,26.17,181880.0
2020-09-23 11:00:00,26.18,26.24,26.12,26.12,52808.0,26.18,26.24,26.12,26.12,52808.0
2020-09-23 11:30:00,26.09,26.11,26.0,26.0,104340.0,26.09,26.11,26.0,26.0,104340.0
2020-09-23 12:00:00,26.0,26.04,25.96,26.03,60760.0,26.0,26.04,25.96,26.03,60760.0
2020-09-23 12:30:00,26.04,26.06,25.99,26.04,94576.0,26.04,26.06,25.99,26.04,94576.0
2020-09-23 13:00:00,26.05,26.11,25.99,26.05,94408.0,26.05,26.11,25.99,26.05,94408.0
2020-09-23 13:30:00,26.06,26.07,25.96,25.98,81320.0,26.06,26.07,25.96,25.98,81320.0
2020-09-23 14:00:00,25.97,25.97,25.77,25.78,140852.0,25.97,25.97,25.77,25.78,140852.0
2020-09-23 14:30:00,25.79,25.81,25.67,25.69,107192.0,25.79,25.81,25.67,25.69,107192.0
2020-09-23 15:00:00,25.69,25.72,25.59,25.65,163272.0,25.69,25.72,25.59,25.65,163272.0
2020-09-23 15:30:00,25.66,25.7,25.52,25.58,359056.0,25.66,25.7,25.52,25.58,359056.0
2020-09-24 09:30:00,25.49,25.56,25.31,25.45,202772.0,25.49,25.56,25.31,25.45,202772.0
2020-09-24 10:00:00,25.47,25.63,25.47,25.5,164496.0,25.47,25.63,25.47,25.5,164496.0
2020-09-24 10:30:00,25.49,25.56,25.41,25.55,129804.0,25.49,25.56,25.41,25.55,129804.0
2020-09-24 11:00:00,25.56,25.56,25.43,25.51,198108.0,25.56,25.56,25.43,25.51,198108.0
2020-09-24 11:30:00,25.53,25.56,25.47,25.52,190636.0,25.53,25.56,25.47,25.52,190636.0
2020-09-24 12:00:00,25.54,25.57,25.46,25.52,292192.0,25.54,25.57,25.46,25.52,292192.0
2020-09-24 12:30:00,25.5,25.56,25.41,25.55,166024.0,25.5,25.56,25.41,25.55,166024.0
2020-09-24 13:00:00,25.55,25.79,25.55,25.77,292092.0,25.55,25.79,25.55,25.77,292092.0
2020-09-24 13:30:00,25.78,25.82,25.72,25.72,72732.0,25.78,25.82,25.72,25.72,72732.0
2020-09-24 14:00:00,25.71,25.74,25.56,25.57,86476.0,25.71,25.74,25.56,25.57,86476.0
2020-09-24 14:30:00,25.57,25.71,25.49,25.49,91268.0,25.57,25.71,25.49,25.49,91268.0
2020-09-24 15:00:00,25.5,25.53,25.33,25.36,147456.0,25.5,25.53,25.33,25.36,147456.0
2020-09-24 15:30:00,25.36,25.54,25.36,25.5,328800.0,25.36,25.54,25.36,25.5,328800.0
2020-09-25 09:30:00,25.53,25.6,25.46,25.56,169412.0,25.53,25.6,25.46,25.56,169412.0
2020-09-25 10:00:00,25.57,25.69,25.46,25.64,146824.0,25.57,25.69,25.46,25.64,146824.0
2020-09-25 10:30:00,25.64,25.82,25.61,25.74,101988.0,25.64,25.82,25.61,25.74,101988.0
2020-09-25 11:00:00,25.75,25.82,25.71,25.79,154724.0,25.75,25.82,25.71,25.79,154724.0
2020-09-25 11:30:00,25.79,25.83,25.71,25.71,62988.0,25.79,25.83,25.71,25.71,62988.0
2020-09-25 12:00:00,25.72,25.84,25.72,25.79,90344.0,25.72,25.84,25.72,25.79,90344.0
2020-09-25 12:30:00,25.8,25.87,25.76,25.86,131936.0,25.8,25.87,25.76,25.86,131936.0
2020-09-25 13:00:00,25.86,25.96,25.84,25.94,88996.0,25.86,25.96,25.84,25.94,88996.0
2020-09-25 13:30:00,25.96,26.02,25.95,25.98,120844.0,25.96,26.02,25.95,25.98,120844.0
2020-09-25 14:00:00,25.97,26.04,25.97,26.0,139848.0,25.97,26.04,25.97,26.0,139848.0
2020-09-25 14:30:00,26.0,26.06,25.97,26.06,104736.0,26.0,26.06,25.97,26.06,104736.0
2020-09-25 15:00:00,26.06,26.18,26.06,26.13,433112.0,26.06,26.18,26.06,26.13,433112.0
2020-09-25 15:30:00,26.12,26.13,26.04,26.07,462832.0,26.12,26.13,26.04,26.07,462832.0
2020-09-28 09:30:00,26.4,26.6,26.38,26.42,265268.0,26.4,26.6,26.38,26.42,265268.0
2020-09-28 10:00:00,26.42,26.6,26.35,26.55,159964.0,26.42,26.6,26.35,26.55,159964.0
2020-09-28 10:30:00,26.52,26.61,26.46,26.47,131920.0,26.52,26.61,26.46,26.47,131920.0
2020-09-28 11:00:00,26.48,26.61,26.46,26.61,123440.0,26.48,26.61,26.46,26.61,123440.0
2020-09-28 11:30:00,26.6,26.63,26.45,26.47,210080.0,26.6,26.63,26.45,26.47,210080.0
2020-09-28 12:00:00,26.46,26.46,26.35,26.39,129416.0,26.46,26.46,26.35,26.39,129416.0
2020-09-28 12:30:00,26.4,26.49,26.37,26.49,75716.0,26.4,26.49,26.37,26.49,75716.0
2020-09-28 13:00:00,26.48,26.53,26.46,26.46,138272.0,26.48,26.53,26.46,26.46,138272.0
2020-09-28 13:30:00,26.46,26.55,26.44,26.53,210348.0,26.46,26.55,26.44,26.53,210348.0
2020-09-28 14:00:00,26.52,26.54,26.48,26.53,193520.0,26.52,26.54,26.48,26.53,193520.0
2020-09-28 14:30:00,26.53,26.56,26.5,26.55,111196.0,26.53,26.56,26.5,26.55,111196.0
2020-09-28 15:00:00,26.56,26.57,26.5,26.53,181868.0,26.56,26.57,26.5,26.53,181868.0
2020-09-28 15:30:00,26.53,26.56,26.47,26.54,528100.0,26.53,26.56,26.47,26.54,528100.0
2020-09-29 09:30:00,26.56,26.61,26.32,26.59,201280.0,26.56,26.61,26.32,26.59,201280.0
2020-09-29 10:00:00,26.6,26.71,26.52,26.52,115876.0,26.6,26.71,26.52,26.52,115876.0
2020-09-29 10:30:00,26.54,26.54,26.36,26.45,88768.0,26.54,26.54,26.36,26.45,88768.0
2020-09-29 11:00:00,26.43,26.48,26.4,26.48,81668.0,26.43,26.48,26.4,26.48,81668.0
2020-09-29 11:30:00,26.46,26.51,26.41,26.47,51884.0,26.46,26.51,26.41,26.47,51884.0
2020-09-29 12:00:00,26.45,26.47,26.37,26.43,45916.0,26.45,26.47,26.37,26.43,45916.0
2020-09-29 12:30:00,26.43,26.49,26.42,26.47,35044.0,26.43,26.49,26.42,26.47,35044.0
2020-09-29 13:00:00,26.49,26.49,26.36,26.45,114956.0,26.49,26.49,26.36,26.45,114956.0
2020-09-29 13:30:00,26.45,26.56,26.45,26.54,70812.0,26.45,26.56,26.45,26.54,70812.0
2020-09-29 14:00:00,26.54,26.58,26.5,26.58,58932.0,26.54,26.58,26.5,26.58,58932.0
2020-09-29 14:30:00,26.59,26.6,26.51,26.51,75564.0,26.59,26.6,26.51,26.51,75564.0
2020-09-29 15:00:00,26.52,26.58,26.49,26.52,53528.0,26.52,26.58,26.49,26.52,53528.0
2020-09-29 15:30:00,26.52,26.53,26.43,26.43,149468.0,26.52,26.53,26.43,26.43,149468.0
2020-09-30 09:30:00,26.47,26.66,26.47,26.62,166392.0,26.47,26.66,26.47,26.62,166392.0
2020-09-30 10:00:00,26.63,26.74,26.61,26.7,253828.0,26.63,26.74,26.61,26.7,253828.0
2020-09-30 10:30:00,26.73,26.75,26.65,26.65,112324.0,26.73,26.75,26.65,26.65,112324.0
2020-09-30 11:00:00,26.66,26.75,26.63,26.69,139984.0,26.66,26.75,26.63,26.69,139984.0
2020-09-30 11:30:00,26.67,26.75,26.64,26.7,113044.0,26.67,26.75,26.64,26.7,113044.0
2020-09-30 12:00:00,26.71,26.73,26.68,26.7,94080.0,26.71,26.73,26.68,26.7,94080.0
2020-09-30 12:30:00,26.7,26.71,26.58,26.59,131740.0,26.7,26.71,26.58,26.59,131740.0
2020-09-30 13:00:00,26.59,26.59,26.41,26.41,409968.0,26.59,26.59,26.41,26.41,409968.0
2020-09-30 13:30:00,26.41,26.47,26.39,26.46,320768.0,26.41,26.47,26.39,26.46,320768.0
2020-09-30 14:00:00,26.46,26.53,26.37,26.47,355660.0,26.46,26.53,26.37,26.47,355660.0
2020-09-30 14:30:00,26.45,26.45,26.2,26.39,222524.0,26.45,26.45,26.2,26.39,222524.0
2020-09-30 15:00:00,26.39,26.43,26.16,26.28,206612.0,26.39,26.43,26.16,26.28,206612.0
2020-09-30 15:30:00,26.27,26.37,26.22,26.28,643812.0,26.27,26.37,26.22,26.28,643812.0
2020-10-01 09:30:00,26.57,26.73,26.54,26.65,295048.0,26.57,26.73,26.54,26.65,295048.0
2020-10-01 10:00:00,26.65,26.65,26.47,26.53,189348.0,26.65,26.65,26.47,26.53,189348.0
2020-10-01 10:30:00,26.52,26.64,26.52,26.64,119468.0,26.52,26.64,26.52,26.64,119468.0
2020-10-01 11:00:00,26.66,26.72,26.59,26.71,130584.0,26.66,26.72,26.59,26.71,130584.0
2020-10-01 11:30:00,26.72,26.77,26.7,26.73,171900.0,26.72,26.77,26.7,26.73,171900.0
2020-10-01 12:00:00,26.72,26.72,26.63,26.69,152536.0,26.72,26.72,26.63,26.69,152536.0
2020-10-01 12:30:00,26.69,26.72,26.63,26.71,191156.0,26.69,26.72,26.63,26.71,191156.0
2020-10-01 13:00:00,26.71,26.75,26.71,26.73,257884.0,26.71,26.75,26.71,26.73,257884.0
2020-10-01 13:30:00,26.73,26.77,26.64,26.68,145004.0,26.73,26.77,26.64,26.68,145004.0
2020-10-01 14:00:00,26.68,26.73,26.56,26.66,128076.0,26.68,26.73,26.56,26.66,128076.0
2020-10-01 14:30:00,26.67,26.83,26.67,26.81,127292.0,26.67,26.83,26.67,26.81,127292.0
2020-10-01 15:00:00,26.81,26.87,26.75,26.75,135956.0,26.81,26.87,26.75,26.75,135956.0
2020-10-01 15:30:00,26.75,26.84,26.7,26.8,421760.0,26.75,26.84,26.7,26.8,421760.0
2020-10-02 09:30:00,26.42,26.77,26.42,26.56,251472.0,26.42,26.77,26.42,26.56,251472.0
2020-10-02 10:00:00,26.6,26.76,26.59,26.74,78740.0,26.6,26.76,26.59,26.74,78740.0
2020-10-02 10:30:00,26.74,26.74,26.56,26.66,94212.0,26.74,26.74,26.56,26.66,94212.0
2020-10-02 11:00:00,26.65,26.76,26.61,26.74,122372.0,26.65,26.76,26.61,26.74,122372.0
2020-10-02 11:30:00,26.74,26.74,26.49,26.5,138860.0,26.74,26.74,26.49,26.5,138860.0
2020-10-02 12:00:00,26.5,26.8,26.43,26.79,249648.0,26.5,26.8,26.43,26.79,249648.0
2020-10-02 12:30:00,26.79,26.86,26.75,26.82,127380.0,26.79,26.86,26.75,26.82,127380.0
2020-10-02 13:00:00,26.81,26.91,26.75,26.87,120748.0,26.81,26.91,26.75,26.87,120748.0
2020-10-02 13:30:00,26.88,26.88,26.69,26.75,167000.0,26.88,26.88,26.69,26.75,167000.0
2020-10-02 14:00:00,26.74,26.88,26.74,26.85,58092.0,26.74,26.88,26.74,26.85,58092.0
2020-10-02 14:30:00,26.86,26.92,26.77,26.89,169068.0,26.86,26.92,26.77,26.89,169068.0
2020-10-02 15:00:00,26.87,26.89,26.75,26.83,129992.0,26.87,26.89,26.75,26.83,129992.0
2020-10-02 15:30:00,26.81,26.9,26.81,26.84,304764.0,26.81,26.9,26.81,26.84,304764.0
2020-10-05 09:30:00,27.24,27.32,27.05,27.12,532768.0,27.24,27.32,27.05,27.12,532768.0
2020-10-05 10:00:00,27.13,27.25,27.1,27.14,115700.0,27.13,27.25,27.1,27.14,115700.0
2020-10-05 10:30:00,27.16,27.34,27.15,27.31,107600.0,27.16,27.34,27.15,27.31,107600.0
2020-10-05 11:00:00,27.3,27.38,27.3,27.34,227084.0,27.3,27.38,27.3,27.34,227084.0
2020-10-05 11:30:00,27.33,27.38,27.3,27.36,238728.0,27.33,27.38,27.3,27.36,238728.0
2020-10-05 12:00:00,27.36,27.4,27.31,27.32,227808.0,27.36,27.4,27.31,27.32,227808.0
2020-10-05 12:30:00,27.32,27.41,27.32,27.38,121844.0,27.32,27.41,27.32,27.38,121844.0
2020-10-05 13:00:00,27.38,27.4,27.33,27.36,123964.0,27.38,27.4,27.33,27.36,123964.0
2020-10-05 13:30:00,27.36,27.38,27.32,27.33,197056.0,27.36,27.38,27.32,27.33,197056.0
2020-10-05 14:00:00,27.33,27.38,27.32,27.36,175560.0,27.33,27.38,27.32,27.36,175560.0
2020-10-05 14:30:00,27.36,27.46,27.36,27.45,140832.0,27.36,27.46,27.36,27.45,140832.0
2020-10-05 15:00:00,27.45,27.49,27.42,27.48,139008.0,27.45,27.49,27.42,27.48,139008.0
2020-10-05 15:30:00,27.48,27.49,27.42,27.42,484524.0,27.48,27.49,27.42,27.42,484524.0
2020-10-06 09:30:00,27.41,27.49,27.31,27.42,120872.0,27.41,27.49,27.31,27.42,120872.0
2020-10-06 10:00:00,27.43,27.75,27.39,27.71,293952.0,27.43,27.75,27.39,27.71,293952.0
2020-10-06 10:30:00,27.72,27.8,27.56,27.58,186632.0,27.72,27.8,27.56,27.58,186632.0
2020-10-06 11:00:00,27.6,27.71,27.6,27.63,122532.0,27.6,27.71,27.6,27.63,122532.0
2020-10-06 11:30:00,27.65,27.7,27.57,27.6,139292.0,27.65,27.7,27.57,27.6,139292.0
2020-10-06 12:00:00,27.59,27.7,27.58,27.63,96540.0,27.59,27.7,27.58,27.63,96540.0
2020-10-06 12:30:00,27.63,27.76,27.62,27.73,46016.0,27.63,27.76,27.62,27.73,46016.0
2020-10-06 13:00:00,27.72,27.78,27.68,27.74,82208.0,27.72,27.78,27.68,27.74,82208.0
2020-10-06 13:30:00,27.72,27.84,27.72,27.83,191180.0,27.72,27.84,27.72,27.83,191180.0
2020-10-06 14:00:00,27.83,27.91,27.82,27.9,137648.0,27.83,27.91,27.82,27.9,137648.0
2020-10-06 14:30:00,27.91,28.0,27.53,27.65,295108.0,27.91,28.0,27.53,27.65,295108.0
2020-10-06 15:00:00,27.62,27.64,27.42,27.53,301004.0,27.62,27.64,27.42,27.53,301004.0
2020-10-06 15:30:00,27.54,27.55,27.27,27.42,513004.0,27.54,27.55,27.27,27.42,513004.0
2020-10-07 09:30:00,27.68,27.88,27.67,27.78,230348.0,27.68,27.88,27.67,27.78,230348.0
2020-10-07 10:00:00,27.75,27.81,27.7,27.78,221780.0,27.75,27.81,27.7,27.78,221780.0
2020-10-07 10:30:00,27.75,27.8,27.7,27.75,90380.0,27.75,27.8,27.7,27.75,90380.0
2020-10-07 11:00:00,27.75,27.78,27.64,27.74,319356.0,27.75,27.78,27.64,27.74,319356.0
2020-10-07 11:30:00,27.74,27.87,27.74,27.83,137760.0,27.74,27.87,27.74,27.83,137760.0
2020-10-07 12:00:00,27.85,27.93,27.78,27.84,110828.0,27.85,27.93,27.78,27.84,110828.0
2020-10-07 12:30:00,27.85,27.89,27.79,27.83,123804.0,27.85,27.89,27.79,27.83,123804.0
2020-10-07 13:00:00,27.83,27.88,27.83,27.86,58620.0,27.83,27.88,27.83,27.86,58620.0
2020-10-07 13:30:00,27.86,27.93,27.83,27.87,103924.0,27.86,27.93,27.83,27.87,103924.0
2020-10-07 14:00:00,27.86,27.93,27.84,27.9,128556.0,27.86,27.93,27.84,27.9,128556.0
2020-10-07 14:30:00,27.9,27.93,27.87,27.9,53428.0,27.9,27.93,27.87,27.9,53428.0
2020-10-07 15:00:00,27.9,27.95,27.84,27.84,222100.0,27.9,27.95,27.84,27.84,222100.0
2020-10-07 15:30:00,27.84,27.88,27.79,27.84,829896.0,27.84,27.88,27.79,27.84,829896.0
2020-10-08 09:30:00,27.97,28.11,27.86,28.04,142196.0,27.97,28.11,27.86,28.04,142196.0
2020-10-08 10:00:00,28.03,28.19,28.0,28.13,149732.0,28.03,28.19,28.0,28.13,149732.0
2020-10-08 10:30:00,28.12,28.22,28.11,28.15,111296.0,28.12,28.22,28.11,28.15,111296.0
2020-10-08 11:00:00,28.15,28.25,28.15,28.19,91852.0,28.15,28.25,28.15,28.19,91852.0
2020-10-08 11:30:00,28.2,28.21,28.1,28.11,126560.0,28.2,28.21,28.1,28.11,126560.0
2020-10-08 12:00:00,28.13,28.29,28.13,28.29,65052.0,28.13,28.29,28.13,28.29,65052.0
2020-10-08 12:30:00,28.29,28.35,28.25,28.33,107140.0,28.29,28.35,28.25,28.33,107140.0
2020-10-08 13:00:00,28.35,28.35,28.29,28.33,108436.0,28.35,28.35,28.29,28.33,108436.0
2020-10-08 13:30:00,28.31,28.38,28.31,28.36,121696.0,28.31,28.38,28.31,28.36,121696.0
2020-10-08 14:00:00,28.36,28.4,28.32,28.39,128492.0,28.36,28.4,28.32,28.39,128492.0
2020-10-08 14:30:00,28.39,28.42,28.36,28.39,222380.0,28.39,28.42,28.36,28.39,222380.0
2020-10-08 15:00:00,28.38,28.41,28.34,28.4,538132.0,28.38,28.41,28.34,28.4,538132.0
2020-10-08 15:30:00,28.39,28.5,28.36,28.5,1285932.0,28.39,28.5,28.36,28.5,1285932.0
2020-10-09 09:30:00,28.65,28.79,28.57,28.75,233452.0,28.65,28.79,28.57,28.75,233452.0
2020-10-09 10:00:00,28.77,28.89,28.71,28.82,97832.0,28.77,28.89,28.71,28.82,97832.0
2020-10-09 10:30:00,28.81,28.86,28.79,28.82,96936.0,28.81,28.86,28.79,28.82,96936.0
2020-10-09 11:00:00,28.83,28.91,28.83,28.91,102352.0,28.83,28.91,28.83,28.91,102352.0
2020-10-09 11:30:00,28.91,29.04,28.89,29.0,151016.0,28.91,29.04,28.89,29.0,151016.0
2020-10-09 12:00:00,29.02,29.09,28.99,29.0,138440.0,29.02,29.09,28.99,29.0,138440.0
2020-10-09 12:30:00,29.02,29.04,28.96,29.01,158784.0,29.02,29.04,28.96,29.01,158784.0
2020-10-09 13:00:00,29.02,29.06,29.0,29.03,75816.0,29.02,29.06,29.0,29.03,75816.0
2020-10-09 13:30:00,29.02,29.11,28.98,29.11,133892.0,29.02,29.11,28.98,29.11,133892.0
2020-10-09 14:00:00,29.11,29.11,29.0,29.01,96708.0,29.11,29.11,29.0,29.01,96708.0
2020-10-09 14:30:00,29.02,29.04,28.93,28.93,106872.0,29.02,29.04,28.93,28.93,106872.0
2020-10-09 15:00:00,28.94,28.95,28.84,28.85,188288.0,28.94,28.95,28.84,28.85,188288.0
2020-10-09 15:30:00,28.85,28.86,28.78,28.8,286160.0,28.85,28.86,28.78,28.8,286160.0
2020-10-12 09:30:00,29.11,29.16,28.69,28.9,291300.0,29.11,29.16,28.69,28.9,291300.0
2020-10-12 10:00:00,28.9,28.99,28.78,28.97,149412.0,28.9,28.99,28.78,28.97,149412.0
2020-10-12 10:30:00,28.97,29.25,28.92,29.21,131760.0,28.97,29.25,28.92,29.21,131760.0
2020-10-12 11:00:00,29.23,29.41,29.21,29.31,174480.0,29.23,29.41,29.21,29.31,174480.0
2020-10-12 11:30:00,29.33,29.41,29.32,29.33,105856.0,29.33,29.41,29.32,29.33,105856.0
2020-10-12 12:00:00,29.33,29.5,29.32,29.5,140632.0,29.33,29.5,29.32,29.5,140632.0
2020-10-12 12:30:00,29.49,29.51,29.37,29.37,154228.0,29.49,29.51,29.37,29.37,154228.0
2020-10-12 13:00:00,29.38,29.54,29.31,29.54,61636.0,29.38,29.54,29.31,29.54,61636.0
2020-10-12 13:30:00,29.56,29.59,29.45,29.47,109124.0,29.56,29.59,29.45,29.47,109124.0
2020-10-12 14:00:00,29.45,29.52,29.37,29.38,328396.0,29.45,29.52,29.37,29.38,328396.0
2020-10-12 14:30:00,29.38,29.41,29.31,29.38,262648.0,29.38,29.41,29.31,29.38,262648.0
2020-10-12 15:00:00,29.4,29.41,29.34,29.39,73020.0,29.4,29.41,29.34,29.39,73020.0
2020-10-12 15:30:00,29.38,29.38,29.26,29.27,317268.0,29.38,29.38,29.26,29.27,317268.0
2020-10-13 09:30:00,29.27,29.46,29.18,29.42,297148.0,29.27,29.46,29.18,29.42,297148.0
2020-10-13 10:00:00,29.43,29.46,29.13,29.18,127164.0,29.43,29.46,29.13,29.18,127164.0
2020-10-13 10:30:00,29.16,29.29,29.1,29.28,115816.0,29.16,29.29,29.1,29.28,115816.0
2020-10-13 11:00:00,29.29,29.41,29.21,29.33,123712.0,29.29,29.41,29.21,29.33,123712.0
2020-10-13 11:30:00,29.34,29.39,29.24,29.26,182904.0,29.34,29.39,29.24,29.26,182904.0
2020-10-13 12:00:00,29.27,29.28,29.18,29.21,63504.0,29.27,29.28,29.18,29.21,63504.0
2020-10-13 12:30:00,29.2,29.21,29.16,29.2,61052.0,29.2,29.21,29.16,29.2,61052.0
2020-10-13 13:00:00,29.21,29.26,29.15,29.23,228000.0,29.21,29.26,29.15,29.23,228000.0
2020-10-13 13:30:00,29.23,29.27,29.2,29.22,282484.0,29.23,29.27,29.2,29.22,282484.0
2020-10-13 14:00:00,29.2,29.25,29.18,29.19,225932.0,29.2,29.25,29.18,29.19,225932.0
2020-10-13 14:30:00,29.18,29.24,29.08,29.11,192048.0,29.18,29.24,29.08,29.11,192048.0
2020-10-13 15:00:00,29.11,29.18,29.06,29.16,324888.0,29.11,29.18,29.06,29.16,324888.0
2020-10-13 15:30:00,29.16,29.22,29.09,29.1,508600.0,29.16,29.22,29.09,29.1,508600.0
2020-10-14 09:30:00,29.11,29.41,28.95,29.4,305452.0,29.11,29.41,28.95,29.4,305452.0
2020-10-14 10:00:00,29.4,29.49,29.39,29.41,236004.0,29.4,29.49,29.39,29.41,236004.0
2020-10-14 10:30:00,29.42,29.45,29.39,29.44,257492.0,29.42,29.45,29.39,29.44,257492.0
2020-10-14 11:00:00,29.45,29.53,29.43,29.5,147368.0,29.45,29.53,29.43,29.5,147368.0
2020-10-14 11:30:00,29.49,29.5,29.05,29.08,93216.0,29.49,29.5,29.05,29.08,93216.0
2020-10-14 12:00:00,29.08,29.18,29.06,29.1,100572.0,29.08,29.18,29.06,29.1,100572.0
2020-10-14 12:30:00,29.09,29.13,29.02,29.08,44228.0,29.09,29.13,29.02,29.08,44228.0
2020-10-14 13:00:00,29.08,29.14,29.02,29.03,63384.0,29.08,29.14,29.02,29.03,63384.0
2020-10-14 13:30:00,29.04,29.04,28.95,29.01,83460.0,29.04,29.04,28.95,29.01,83460.0
2020-10-14 14:00:00,29.01,29.07,28.94,28.98,75888.0,29.01,29.07,28.94,28.98,75888.0
2020-10-14 14:30:00,28.99,28.99,28.87,28.97,82452.0,28.99,28.99,28.87,28.97,82452.0
2020-10-14 15:00:00,28.97,29.03,28.93,28.98,86364.0,28.97,29.03,28.93,28.98,86364.0
2020-10-14 15:30:00,28.98,29.06,28.92,28.92,238340.0,28.98,29.06,28.92,28.92,238340.0
2020-10-15 09:30:00,28.73,28.99,28.65,28.92,171252.0,28.73,28.99,28.65,28.92,171252.0
2020-10-15 10:00:00,28.94,29.05,28.92,28.95,121176.0,28.94,29.05,28.92,28.95,121176.0
2020-10-15 10:30:00,28.92,29.02,28.89,29.01,108684.0,28.92,29.02,28.89,29.01,108684.0
2020-10-15 11:00:00,29.01,29.2,28.98,29.15,92724.0,29.01,29.2,28.98,29.15,92724.0
2020-10-15 11:30:00,29.16,29.22,29.14,29.15,51088.0,29.16,29.22,29.14,29.15,51088.0
2020-10-15 12:00:00,29.14,29.14,29.08,29.13,68888.0,29.14,29.14,29.08,29.13,68888.0
2020-10-15 12:30:00,29.12,29.19,29.07,29.19,44596.0,29.12,29.19,29.07,29.19,44596.0
2020-10-15 13:00:00,29.18,29.24,29.17,29.24,58664.0,29.18,29.24,29.17,29.24,58664.0
2020-10-15 13:30:00,29.22,29.35,29.21,29.32,81532.0,29.22,29.35,29.21,29.32,81532.0
2020-10-15 14:00:00,29.33,29.41,29.33,29.36,123468.0,29.33,29.41,29.33,29.36,123468.0
2020-10-15 14:30:00,29.37,29.42,29.33,29.4,134644.0,29.37,29.42,29.33,29.4,134644.0
2020-10-15 15:00:00,29.39,29.43,29.34,29.43,310552.0,29.39,29.43,29.34,29.43,310552.0
2020-10-15 15:30:00,29.43,29.53,29.38,29.41,340712.0,29.43,29.53,29.38,29.41,340712.0
2020-10-16 09:30:00,29.47,29.53,29.35,29.52,230308.0,29.47,29.53,29.35,29.52,230308.0
2020-10-16 10:00:00,29.52,29.64,29.52,29.57,77400.0,29.52,29.64,29.52,29.57,77400.0
2020-10-16 10:30:00,29.58,29.61,29.5,29.52,112200.0,29.58,29.61,29.5,29.52,112200.0
2020-10-16 11:00:00,29.5,29.5,29.18,29.23,174820.0,29.5,29.5,29.18,29.23,174820.0
2020-10-16 11:30:00,29.24,29.41,29.24,29.37,47808.0,29.24,29.41,29.24,29.37,47808.0
2020-10-16 12:00:00,29.38,29.38,29.28,29.37,124740.0,29.38,29.38,29.28,29.37,124740.0
2020-10-16 12:30:00,29.35,29.37,29.29,29.33,97336.0,29.35,29.37,29.29,29.33,97336.0
2020-10-16 13:00:00,29.33,29.43,29.33,29.43,37600.0,29.33,29.43,29.33,29.43,37600.0
2020-10-16 13:30:00,29.43,29.53,29.4,29.48,172344.0,29.43,29.53,29.4,29.48,172344.0
2020-10-16 14:00:00,29.5,29.54,29.46,29.53,41412.0,29.5,29.54,29.46,29.53,41412.0
2020-10-16 14:30:00,29.52,29.58,29.49,29.58,67608.0,29.52,29.58,29.49,29.58,67608.0
2020-10-16 15:00:00,29.58,29.58,29.41,29.43,79152.0,29.58,29.58,29.41,29.43,79152.0
2020-10-16 15:30:00,29.42,29.49,29.27,29.31,530124.0,29.42,29.49,29.27,29.31,530124.0
2020-10-19 09:30:00,29.25,29.59,29.22,29.48,174920.0,29.25,29.59,29.22,29.48,174920.0
2020-10-19 10:00:00,29.47,29.47,29.29,29.42,77888.0,29.47,29.47,29.29,29.42,77888.0
2020-10-19 10:30:00,29.43,29.43,29.18,29.26,72704.0,29.43,29.43,29.18,29.26,72704.0
2020-10-19 11:00:00,29.25,29.28,29.1,29.17,89752.0,29.25,29.28,29.1,29.17,89752.0
2020-10-19 11:30:00,29.15,29.18,29.1,29.11,57096.0,29.15,29.18,29.1,29.11,57096.0
2020-10-19 12:00:00,29.11,29.15,29.01,29.04,77452.0,29.11,29.15,29.01,29.04,77452.0
2020-10-19 12:30:00,29.04,29.08,29.03,29.05,62192.0,29.04,29.08,29.03,29.05,62192.0
2020-10-19 13:00:00,29.04,29.05,28.93,28.97,100888.0,29.04,29.05,28.93,28.97,100888.0
2020-10-19 13:30:00,28.97,28.98,28.81,28.83,110436.0,28.97,28.98,28.81,28.83,110436.0
2020-10-19 14:00:00,28.82,28.89,28.78,28.86,85836.0,28.82,28.89,28.78,28.86,85836.0
2020-10-19 14:30:00,28.86,28.86,28.72,28.74,207036.0,28.86,28.86,28.72,28.74,207036.0
2020-10-19 15:00:00,28.75,28.77,28.67,28.77,297880.0,28.75,28.77,28.67,28.77,297880.0
2020-10-19 15:30:00,28.77,28.83,28.72,28.82,484636.0,28.77,28.83,28.72,28.82,484636.0
2020-10-20 09:30:00,28.95,29.16,28.91,29.12,100184.0,28.95,29.16,28.91,29.12,100184.0
2020-10-20 10:00:00,29.1,29.11,29.0,29.05,62368.0,29.1,29.11,29.0,29.05,62368.0
2020-10-20 10:30:00,29.04,29.12,29.0,29.0,108448.0,29.04,29.12,29.0,29.0,108448.0
2020-10-20 11:00:00,28.96,29.07,28.91,29.03,101244.0,28.96,29.07,28.91,29.03,101244.0
2020-10-20 11:30:00,29.05,29.07,29.02,29.04,106720.0,29.05,29.07,29.02,29.04,106720.0
2020-10-20 12:00:00,29.05,29.1,29.04,29.04,133584.0,29.05,29.1,29.04,29.04,133584.0
2020-10-20 12:30:00,29.05,29.16,29.03,29.04,74332.0,29.05,29.16,29.03,29.04,74332.0
2020-10-20 13:00:00,29.04,29.15,29.04,29.11,88016.0,29.04,29.15,29.04,29.11,88016.0
2020-10-20 13:30:00,29.13,29.14,28.98,28.99,116252.0,29.13,29.14,28.98,28.99,116252.0
2020-10-20 14:00:00,29.0,29.03,28.93,28.93,85032.0,29.0,29.03,28.93,28.93,85032.0
2020-10-20 14:30:00,28.93,28.96,28.87,28.89,73636.0,28.93,28.96,28.87,28.89,73636.0
2020-10-20 15:00:00,28.9,28.92,28.71,28.83,196264.0,28.9,28.92,28.71,28.83,196264.0
2020-10-20 15:30:00,28.85,28.89,28.74,28.74,279040.0,28.85,28.89,28.74,28.74,279040.0
2020-10-21 09:30:00,28.78,28.99,28.71,28.99,103124.0,28.78,28.99,28.71,28.99,103124.0
2020-10-21 10:00:00,29.0,29.01,28.86,28.89,43640.0,29.0,29.01,28.86,28.89,43640.0
2020-10-21 10:30:00,28.86,28.86,28.62,28.63,109616.0,28.86,28.86,28.62,28.63,109616.0
2020-10-21 11:00:00,28.63,28.66,28.5,28.61,152228.0,28.63,28.66,28.5,28.61,152228.0
2020-10-21 11:30:00,28.59,28.7,28.59,28.64,236516.0,28.59,28.7,28.59,28.64,236516.0
2020-10-21 12:00:00,28.64,28.78,28.59,28.7,101128.0,28.64,28.78,28.59,28.7,101128.0
2020-10-21 12:30:00,28.66,28.66,28.57,28.62,69084.0,28.66,28.66,28.57,28.62,69084.0
2020-10-21 13:00:00,28.6,28.7,28.59,28.69,112412.0,28.6,28.7,28.59,28.69,112412.0
2020-10-21 13:30:00,28.69,28.7,28.63,28.64,46072.0,28.69,28.7,28.63,28.64,46072.0
2020-10-21 14:00:00,28.63,28.73,28.63,28.71,36124.0,28.63,28.73,28.63,28.71,36124.0
2020-10-21 14:30:00,28.71,28.81,28.71,28.79,97192.0,28.71,28.81,28.71,28.79,97192.0
2020-10-21 15:00:00,28.8,28.82,28.72,28.76,170564.0,28.8,28.82,28.72,28.76,170564.0
2020-10-21 15:30:00,28.77,28.79,28.63,28.63,189448.0,28.77,28.79,28.63,28.63,189448.0
2020-10-22 09:30:00,28.68,28.77,28.57,28.68,142824.0,28.68,28.77,28.57,28.68,142824.0
2020-10-22 10:00:00,28.66,28.71,28.47,28.53,60920.0,28.66,28.71,28.47,28.53,60920.0
2020-10-22 10:30:00,28.51,28.62,28.3,28.43,388424.0,28.51,28.62,28.3,28.43,388424.0
2020-10-22 11:00:00,28.49,28.49,28.35,28.43,145800.0,28.49,28.49,28.35,28.43,145800.0
2020-10-22 11:30:00,28.43,28.48,28.38,28.43,141348.0,28.43,28.48,28.38,28.43,141348.0
2020-10-22 12:00:00,28.43,28.43,28.35,28.39,248544.0,28.43,28.43,28.35,28.39,248544.0
2020-10-22 12:30:00,28.39,28.44,28.35,28.43,261608.0,28.39,28.44,28.35,28.43,261608.0
2020-10-22 13:00:00,28.44,28.59,28.43,28.51,173476.0,28.44,28.59,28.43,28.51,173476.0
2020-10-22 13:30:00,28.5,28.63,28.49,28.61,281208.0,28.5,28.63,28.49,28.61,281208.0
2020-10-22 14:00:00,28.61,28.71,28.61,28.64,135920.0,28.61,28.71,28.61,28.64,135920.0
2020-10-22 14:30:00,28.65,28.65,28.56,28.58,95196.0,28.65,28.65,28.56,28.58,95196.0
2020-10-22 15:00:00,28.58,28.6,28.54,28.59,117268.0,28.58,28.6,28.54,28.59,117268.0
2020-10-22 15:30:00,28.6,28.64,28.49,28.52,340556.0,28.6,28.64,28.49,28.52,340556.0
2020-10-23 09:30:00,28.75,28.95,28.64,28.79,185656.0,28.75,28.95,28.64,28.79,185656.0
2020-10-23 10:00:00,28.79,28.81,28.67,28.72,86692.0,28.79,28.81,28.67,28.72,86692.0
2020-10-23 10:30:00,28.72,28.77,28.64,28.69,71108.0,28.72,28.77,28.64,28.69,71108.0
2020-10-23 11:00:00,28.69,28.7,28.51,28.55,359520.0,28.69,28.7,28.51,28.55,359520.0
2020-10-23 11:30:00,28.53,28.64,28.5,28.58,91504.0,28.53,28.64,28.5,28.58,91504.0
2020-10-23 12:00:00,28.57,28.64,28.42,28.46,132044.0,28.57,28.64,28.42,28.46,132044.0
2020-10-23 12:30:00,28.45,28.53,28.44,28.46,115832.0,28.45,28.53,28.44,28.46,115832.0
2020-10-23 13:00:00,28.46,28.55,28.45,28.55,140100.0,28.46,28.55,28.45,28.55,140100.0
2020-10-23 13:30:00,28.55,28.6,28.53,28.56,235392.0,28.55,28.6,28.53,28.56,235392.0
2020-10-23 14:00:00,28.58,28.72,28.56,28.67,239504.0,28.58,28.72,28.56,28.67,239504.0
2020-10-23 14:30:00,28.67,28.68,28.6,28.6,211072.0,28.67,28.68,28.6,28.6,211072.0
2020-10-23 15:00:00,28.59,28.69,28.58,28.65,315316.0,28.59,28.69,28.58,28.65,315316.0
2020-10-23 15:30:00,28.65,28.7,28.42,28.57,1031760.0,28.65,28.7,28.42,28.57,1031760.0
2020-10-26 09:30:00,28.19,28.27,28.03,28.25,233076.0,28.19,28.27,28.03,28.25,233076.0
2020-10-26 10:00:00,28.29,28.3,28.17,28.18,227632.0,28.29,28.3,28.17,28.18,227632.0
2020-10-26 10:30:00,28.17,28.17,27.83,27.88,133428.0,28.17,28.17,27.83,27.88,133428.0
2020-10-26 11:00:00,27.9,27.9,27.72,27.8,235060.0,27.9,27.9,27.72,27.8,235060.0
2020-10-26 11:30:00,27.83,27.91,27.76,27.85,201084.0,27.83,27.91,27.76,27.85,201084.0
2020-10-26 12:00:00,27.85,27.87,27.77,27.85,116548.0,27.85,27.87,27.77,27.85,116548.0
2020-10-26 12:30:00,27.82,27.82,27.68,27.74,122176.0,27.82,27.82,27.68,27.74,122176.0
2020-10-26 13:00:00,27.73,27.74,27.61,27.61,129336.0,27.73,27.74,27.61,27.61,129336.0
2020-10-26 13:30:00,27.6,27.74,27.55,27.74,141700.0,27.6,27.74,27.55,27.74,141700.0
2020-10-26 14:00:00,27.72,27.93,27.72,27.93,115104.0,27.72,27.93,27.72,27.93,115104.0
2020-10-26 14:30:00,27.89,27.92,27.74,27.79,123148.0,27.89,27.92,27.74,27.79,123148.0
2020-10-26 15:00:00,27.8,27.85,27.75,27.84,114072.0,27.8,27.85,27.75,27.84,114072.0
2020-10-26 15:30:00,27.85,28.0,27.81,28.0,332328.0,27.85,28.0,27.81,28.0,332328.0
2020-10-27 09:30:00,28.0,28.21,28.0,28.1,98480.0,28.0,28.21,28.0,28.1,98480.0
2020-10-27 10:00:00,28.07,28.1,27.92,27.93,125504.0,28.07,28.1,27.92,27.93,125504.0
2020-10-27 10:30:00,27.94,28.09,27.91,28.05,65812.0,27.94,28.09,27.91,28.05,65812.0
2020-10-27 11:00:00,28.06,28.08,27.97,27.99,89608.0,28.06,28.08,27.97,27.99,89608.0
2020-10-27 11:30:00,28.0,28.08,27.92,28.07,558152.0,28.0,28.08,27.92,28.07,558152.0
2020-10-27 12:00:00,28.07,28.2,28.06,28.13,55456.0,28.07,28.2,28.06,28.13,55456.0
2020-10-27 12:30:00,28.14,28.22,28.11,28.19,63804.0,28.14,28.22,28.11,28.19,63804.0
2020-10-27 13:00:00,28.19,28.24,28.14,28.23,109196.0,28.19,28.24,28.14,28.23,109196.0
2020-10-27 13:30:00,28.22,28.28,28.19,28.2,122712.0,28.22,28.28,28.19,28.2,122712.0
2020-10-27 14:00:00,28.19,28.21,28.11,28.2,207624.0,28.19,28.21,28.11,28.2,207624.0
2020-10-27 14:30:00,28.21,28.21,28.11,28.14,88408.0,28.21,28.21,28.11,28.14,88408.0
2020-10-27 15:00:00,28.14,28.16,28.06,28.13,118524.0,28.14,28.16,28.06,28.13,118524.0
2020-10-27 15:30:00,28.13,28.17,28.02,28.03,403208.0,28.13,28.17,28.02,28.03,403208.0
2020-10-28 09:30:00,27.58,27.73,27.52,27.65,163584.0,27.58,27.73,27.52,27.65,163584.0
2020-10-28 10:00:00,27.62,27.65,27.38,27.42,185460.0,27.62,27.65,27.38,27.42,185460.0
2020-10-28 10:30:00,27.4,27.55,27.39,27.49,251068.0,27.4,27.55,27.39,27.49,251068.0
2020-10-28 11:00:00,27.48,27.51,27.35,27.4,89580.0,27.48,27.51,27.35,27.4,89580.0
2020-10-28 11:30:00,27.38,27.49,27.33,27.43,157792.0,27.38,27.49,27.33,27.43,157792.0
2020-10-28 12:00:00,27.43,27.56,27.4,27.45,157444.0,27.43,27.56,27.4,27.45,157444.0
2020-10-28 12:30:00,27.45,27.45,27.29,27.36,108780.0,27.45,27.45,27.29,27.36,108780.0
2020-10-28 13:00:00,27.35,27.4,27.22,27.4,358000.0,27.35,27.4,27.22,27.4,358000.0
2020-10-28 13:30:00,27.39,27.49,27.36,27.48,111280.0,27.39,27.49,27.36,27.48,111280.0
2020-10-28 14:00:00,27.47,27.48,27.31,27.35,231024.0,27.47,27.48,27.31,27.35,231024.0
2020-10-28 14:30:00,27.36,27.38,27.19,27.27,205700.0,27.36,27.38,27.19,27.27,205700.0
2020-10-28 15:00:00,27.27,27.34,27.25,27.32,295624.0,27.27,27.34,27.25,27.32,295624.0
2020-10-28 15:30:00,27.33,27.36,27.09,27.12,557580.0,27.33,27.36,27.09,27.12,557580.0
2020-10-29 09:30:00,27.03,27.23,26.97,27.11,259416.0,27.03,27.23,26.97,27.11,259416.0
2020-10-29 10:00:00,27.13,27.19,26.91,27.18,346832.0,27.13,27.19,26.91,27.18,346832.0
2020-10-29 10:30:00,27.16,27.4,27.12,27.33,300440.0,27.16,27.4,27.12,27.33,300440.0
2020-10-29 11:00:00,27.33,27.34,27.24,27.25,140740.0,27.33,27.34,27.24,27.25,140740.0
2020-10-29 11:30:00,27.23,27.34,27.2,27.33,411332.0,27.23,27.34,27.2,27.33,411332.0
2020-10-29 12:00:00,27.35,27.55,27.3,27.52,408836.0,27.35,27.55,27.3,27.52,408836.0
2020-10-29 12:30:00,27.53,27.61,27.5,27.56,135808.0,27.53,27.61,27.5,27.56,135808.0
2020-10-29 13:00:00,27.54,27.67,27.49,27.66,143004.0,27.54,27.67,27.49,27.66,143004.0
2020-10-29 13:30:00,27.65,27.79,27.64,27.77,106460.0,27.65,27.79,27.64,27.77,106460.0
2020-10-29 14:00:00,27.77,28.07,27.76,28.04,316608.0,27.77,28.07,27.76,28.04,316608.0
2020-10-29 14:30:00,28.04,28.07,27.85,27.94,283568.0,28.04,28.07,27.85,27.94,283568.0
2020-10-29 15:00:00,27.95,27.99,27.85,27.97,348372.0,27.95,27.99,27.85,27.97,348372.0
2020-10-29 15:30:00,27.98,28.03,27.82,27.84,1120140.0,27.98,28.03,27.82,27.84,1120140.0
2020-10-30 09:30:00,27.5,27.79,27.5,27.75,146500.0,27.5,27.79,27.5,27.75,146500.0
2020-10-30 10:00:00,27.73,27.83,27.68,27.72,191588.0,27.73,27.83,27.68,27.72,191588.0
2020-10-30 10:30:00,27.73,27.77,27.4,27.4,181968.0,27.73,27.77,27.4,27.4,181968.0
2020-10-30 11:00:00,27.4,27.72,27.4,27.55,131008.0,27.4,27.72,27.4,27.55,131008.0
2020-10-30 11:30:00,27.55,27.63,27.5,27.55,103072.0,27.55,27.63,27.5,27.55,103072.0
2020-10-30 12:00:00,27.54,27.77,27.54,27.77,113376.0,27.54,27.77,27.54,27.77,113376.0
2020-10-30 12:30:00,27.75,27.76,27.61,27.61,121420.0,27.75,27.76,27.61,27.61,121420.0
2020-10-30 13:00:00,27.61,27.67,27.54,27.59,131264.0,27.61,27.67,27.54,27.59,131264.0
2020-10-30 13:30:00,27.57,27.6,27.5,27.53,127752.0,27.57,27.6,27.5,27.53,127752.0
2020-10-30 14:00:00,27.52,27.67,27.5,27.5,141968.0,27.52,27.67,27.5,27.5,141968.0
2020-10-30 14:30:00,27.48,27.62,27.39,27.42,349072.0,27.48,27.62,27.39,27.42,349072.0
2020-10-30 15:00:00,27.4,27.47,27.35,27.36,236936.0,27.4,27.47,27.35,27.36,236936.0
2020-10-30 15:30:00,27.36,27.61,27.31,27.6,582368.0,27.36,27.61,27.31,27.6,582368.0
2020-11-02 09:30:00,27.98,28.44,27.54,28.43,468008.0,27.98,28.44,27.54,28.43,468008.0
2020-11-02 10:00:00,28.49,28.57,28.14,28.15,438500.0,28.49,28.57,28.14,28.15,438500.0
2020-11-02 10:30:00,28.13,28.35,28.12,28.26,359840.0,28.13,28.35,28.12,28.26,359840.0
2020-11-02 11:00:00,28.26,28.36,28.23,28.36,266016.0,28.26,28.36,28.23,28.36,266016.0
2020-11-02 11:30:00,28.38,28.44,28.29,28.43,159832.0,28.38,28.44,28.29,28.43,159832.0
2020-11-02 12:00:00,28.42,28.47,28.36,28.47,121828.0,28.42,28.47,28.36,28.47,121828.0
2020-11-02 12:30:00,28.48,28.48,28.23,28.26,129236.0,28.48,28.48,28.23,28.26,129236.0
2020-11-02 13:00:00,28.27,28.3,28.2,28.27,158856.0,28.27,28.3,28.2,28.27,158856.0
2020-11-02 13:30:00,28.29,28.29,28.2,28.26,152264.0,28.29,28.29,28.2,28.26,152264.0
2020-11-02 14:00:00,28.25,28.36,28.23,28.34,124504.0,28.25,28.36,28.23,28.34,124504.0
2020-11-02 14:30:00,28.35,28.4,28.32,28.35,125564.0,28.35,28.4,28.32,28.35,125564.0
2020-11-02 15:00:00,28.35,28.4,28.26,28.28,290464.0,28.35,28.4,28.26,28.28,290464.0
2020-11-02 15:30:00,28.27,28.37,28.21,28.37,960452.0,28.27,28.37,28.21,28.37,960452.0
2020-11-03 09:30:00,28.71,29.41,28.58,29.39,282428.0,28.71,29.41,28.58,29.39,282428.0
2020-11-03 10:00:00,29.35,29.57,29.26,29.48,200896.0,29.35,29.57,29.26,29.48,200896.0
2020-11-03 10:30:00,29.5,29.55,29.4,29.42,138060.0,29.5,29.55,29.4,29.42,138060.0
2020-11-03 11:00:00,29.44,29.52,29.36,29.5,218804.0,29.44,29.52,29.36,29.5,218804.0
2020-11-03 11:30:00,29.49,29.59,29.48,29.58,285128.0,29.49,29.59,29.48,29.58,285128.0
2020-11-03 12:00:00,29.59,29.64,29.5,29.61,169308.0,29.59,29.64,29.5,29.61,169308.0
2020-11-03 12:30:00,29.61,29.68,29.59,29.67,160812.0,29.61,29.68,29.59,29.67,160812.0
2020-11-03 13:00:00,29.67,29.69,29.52,29.56,203496.0,29.67,29.69,29.52,29.56,203496.0
2020-11-03 13:30:00,29.57,29.59,29.39,29.41,103496.0,29.57,29.59,29.39,29.41,103496.0
2020-11-03 14:00:00,29.4,29.43,29.26,29.26,493480.0,29.4,29.43,29.26,29.26,493480.0
2020-11-03 14:30:00,29.27,29.36,29.25,29.31,207356.0,29.27,29.36,29.25,29.31,207356.0
2020-11-03 15:00:00,29.3,29.3,29.19,29.28,245488.0,29.3,29.3,29.19,29.28,245488.0
2020-11-03 15:30:00,29.28,29.31,29.07,29.08,813360.0,29.28,29.31,29.07,29.08,813360.0
2020-11-04 09:30:00,29.85,29.91,29.4,29.86,222144.0,29.85,29.91,29.4,29.86,222144.0
2020-11-04 10:00:00,29.86,30.27,29.76,30.13,279400.0,29.86,30.27,29.76,30.13,279400.0
2020-11-04 10:30:00,30.18,30.19,29.97,30.11,82624.0,30.18,30.19,29.97,30.11,82624.0
2020-11-04 11:00:00,30.12,30.25,29.99,30.21,93500.0,30.12,30.25,29.99,30.21,93500.0
2020-11-04 11:30:00,30.22,30.33,30.18,30.31,97932.0,30.22,30.33,30.18,30.31,97932.0
2020-11-04 12:00:00,30.27,30.62,30.27,30.46,189748.0,30.27,30.62,30.27,30.46,189748.0
2020-11-04 12:30:00,30.5,30.55,30.45,30.55,105360.0,30.5,30.55,30.45,30.55,105360.0
2020-11-04 13:00:00,30.55,30.59,30.47,30.52,176132.0,30.55,30.59,30.47,30.52,176132.0
2020-11-04 13:30:00,30.53,30.73,30.47,30.55,219772.0,30.53,30.73,30.47,30.55,219772.0
2020-11-04 14:00:00,30.56,30.62,30.48,30.58,81440.0,30.56,30.62,30.48,30.58,81440.0
2020-11-04 14:30:00,30.59,30.59,30.46,30.51,104920.0,30.59,30.59,30.46,30.51,104920.0
2020-11-04 15:00:00,30.54,30.54,30.28,30.29,156752.0,30.54,30.54,30.28,30.29,156752.0
2020-11-04 15:30:00,30.3,30.45,30.28,30.34,317052.0,30.3,30.45,30.28,30.34,317052.0
2020-11-05 09:30:00,30.55,31.05,30.44,30.96,195464.0,30.55,31.05,30.44,30.96,195464.0
2020-11-05 10:00:00,30.97,31.18,30.95,30.96,226372.0,30.97,31.18,30.95,30.96,226372.0
2020-11-05 10:30:00,30.94,30.96,30.8,30.96,115348.0,30.94,30.96,30.8,30.96,115348.0
2020-11-05 11:00:00,30.95,31.02,30.91,30.95,125084.0,30.95,31.02,30.91,30.95,125084.0
2020-11-05 11:30:00,30.95,30.97,30.89,30.91,172140.0,30.95,30.97,30.89,30.91,172140.0
2020-11-05 12:00:00,30.9,30.98,30.75,30.76,152500.0,30.9,30.98,30.75,30.76,152500.0
2020-11-05 12:30:00,30.77,30.89,30.76,30.88,97876.0,30.77,30.89,30.76,30.88,97876.0
2020-11-05 13:00:00,30.89,30.99,30.88,30.95,84416.0,30.89,30.99,30.88,30.95,84416.0
2020-11-05 13:30:00,30.96,30.99,30.9,30.95,132996.0,30.96,30.99,30.9,30.95,132996.0
2020-11-05 14:00:00,30.93,30.97,30.85,30.96,90836.0,30.93,30.97,30.85,30.96,90836.0
2020-11-05 14:30:00,30.96,31.01,30.9,31.01,124448.0,30.96,31.01,30.9,31.01,124448.0
2020-11-05 15:00:00,31.0,31.05,30.9,31.01,160560.0,31.0,31.05,30.9,31.01,160560.0
2020-11-05 15:30:00,31.0,31.06,30.88,30.97,360672.0,31.0,31.06,30.88,30.97,360672.0
2020-11-06 09:30:00,31.06,31.06,30.73,30.83,105944.0,31.06,31.06,30.73,30.83,105944.0
2020-11-06 10:00:00,30.81,31.02,30.81,30.98,82456.0,30.81,31.02,30.81,30.98,82456.0
2020-11-06 10:30:00,30.96,31.0,30.66,30.75,190176.0,30.96,31.0,30.66,30.75,190176.0
2020-11-06 11:00:00,30.75,30.88,30.7,30.78,97400.0,30.75,30.88,30.7,30.78,97400.0
2020-11-06 11:30:00,30.81,30.85,30.68,30.73,58072.0,30.81,30.85,30.68,30.73,58072.0
2020-11-06 12:00:00,30.72,30.77,30.68,30.75,64828.0,30.72,30.77,30.68,30.75,64828.0
2020-11-06 12:30:00,30.74,30.83,30.73,30.81,43508.0,30.74,30.83,30.73,30.81,43508.0
2020-11-06 13:00:00,30.84,31.01,30.84,30.99,67780.0,30.84,31.01,30.84,30.99,67780.0
2020-11-06 13:30:00,30.98,31.03,30.97,31.0,126576.0,30.98,31.03,30.97,31.0,126576.0
2020-11-06 14:00:00,31.0,31.04,30.94,30.96,66744.0,31.0,31.04,30.94,30.96,66744.0
2020-11-06 14:30:00,30.97,31.02,30.9,30.93,76520.0,30.97,31.02,30.9,30.93,76520.0
2020-11-06 15:00:00,30.92,30.99,30.86,30.95,86092.0,30.92,30.99,30.86,30.95,86092.0
2020-11-06 15:30:00,30.95,31.04,30.91,30.93,259364.0,30.95,31.04,30.91,30.93,259364.0
2020-11-09 09:30:00,32.36,32.74,31.39,31.44,766208.0,32.36,32.74,31.39,31.44,766208.0
2020-11-09 10:00:00,31.43,31.84,31.37,31.78,731768.0,31.43,31.84,31.37,31.78,731768.0
2020-11-09 10:30:00,31.76,31.85,31.29,31.38,293604.0,31.76,31.85,31.29,31.38,293604.0
2020-11-09 11:00:00,31.38,31.58,31.32,31.46,208768.0,31.38,31.58,31.32,31.46,208768.0
2020-11-09 11:30:00,31.45,31.5,31.2,31.25,304880.0,31.45,31.5,31.2,31.25,304880.0
2020-11-09 12:00:00,31.26,31.41,31.18,31.35,114740.0,31.26,31.41,31.18,31.35,114740.0
2020-11-09 12:30:00,31.33,31.4,31.24,31.26,178348.0,31.33,31.4,31.24,31.26,178348.0
2020-11-09 13:00:00,31.26,31.33,31.19,31.23,177164.0,31.26,31.33,31.19,31.23,177164.0
2020-11-09 13:30:00,31.25,31.37,31.24,31.34,222864.0,31.25,31.37,31.24,31.34,222864.0
2020-11-09 14:00:00,31.33,31.37,31.04,31.09,133012.0,31.33,31.37,31.04,31.09,133012.0
2020-11-09 14:30:00,31.06,31.08,30.91,30.92,117740.0,31.06,31.08,30.91,30.92,117740.0
2020-11-09 15:00:00,30.92,31.0,30.63,30.65,312792.0,30.92,31.0,30.63,30.65,312792.0
2020-11-09 15:30:00,30.66,30.77,30.33,30.33,713452.0,30.66,30.77,30.33,30.33,713452.0
2020-11-10 09:30:00,30.03,30.23,29.6,29.69,423976.0,30.03,30.23,29.6,29.69,423976.0
2020-11-10 10:00:00,29.71,29.84,29.5,29.5,325048.0,29.71,29.84,29.5,29.5,325048.0
2020-11-10 10:30:00,29.51,29.77,29.34,29.66,259348.0,29.51,29.77,29.34,29.66,259348.0
2020-11-10 11:00:00,29.65,29.93,29.65,29.8,215780.0,29.65,29.93,29.65,29.8,215780.0
2020-11-10 11:30:00,29.79,29.96,29.76,29.83,217532.0,29.79,29.96,29.76,29.83,217532.0
2020-11-10 12:00:00,29.84,30.0,29.77,29.78,174368.0,29.84,30.0,29.77,29.78,174368.0
2020-11-10 12:30:00,29.79,29.81,29.7,29.76,141400.0,29.79,29.81,29.7,29.76,141400.0
2020-11-10 13:00:00,29.76,29.82,29.53,29.55,184192.0,29.76,29.82,29.53,29.55,184192.0
2020-11-10 13:30:00,29.54,29.63,29.42,29.58,212340.0,29.54,29.63,29.42,29.58,212340.0
2020-11-10 14:00:00,29.58,29.69,29.42,29.55,258824.0,29.58,29.69,29.42,29.55,258824.0
2020-11-10 14:30:00,29.55,29.6,29.32,29.37,390440.0,29.55,29.6,29.32,29.37,390440.0
2020-11-10 15:00:00,29.35,29.47,29.26,29.44,440968.0,29.35,29.47,29.26,29.44,440968.0
2020-11-10 15:30:00,29.45,29.46,29.13,29.25,1114588.0,29.45,29.46,29.13,29.25,1114588.0
2020-11-11 09:30:00,29.41,29.68,29.19,29.25,242076.0,29.41,29.68,29.19,29.25,242076.0
2020-11-11 10:00:00,29.25,29.43,29.19,29.3,165900.0,29.25,29.43,29.19,29.3,165900.0
2020-11-11 10:30:00,29.33,29.35,29.22,29.32,127200.0,29.33,29.35,29.22,29.32,127200.0
2020-11-11 11:00:00,29.32,29.49,29.31,29.45,134232.0,29.32,29.49,29.31,29.45,134232.0
2020-11-11 11:30:00,29.45,29.57,29.43,29.51,90696.0,29.45,29.57,29.43,29.51,90696.0
2020-11-11 12:00:00,29.51,29.57,29.47,29.47,95384.0,29.51,29.57,29.47,29.47,95384.0
2020-11-11 12:30:00,29.48,29.55,29.46,29.47,109692.0,29.48,29.55,29.46,29.47,109692.0
2020-11-11 13:00:00,29.48,29.6,29.45,29.51,130172.0,29.48,29.6,29.45,29.51,130172.0
2020-11-11 13:30:00,29.51,29.53,29.43,29.43,124236.0,29.51,29.53,29.43,29.43,124236.0
2020-11-11 14:00:00,29.44,29.5,29.3,29.33,161012.0,29.44,29.5,29.3,29.33,161012.0
2020-11-11 14:30:00,29.33,29.36,29.18,29.24,223476.0,29.33,29.36,29.18,29.24,223476.0
2020-11-11 15:00:00,29.24,29.33,29.22,29.29,308772.0,29.24,29.33,29.22,29.29,308772.0
2020-11-11 15:30:00,29.29,29.53,29.29,29.45,558288.0,29.29,29.53,29.29,29.45,558288.0
2020-11-12 09:30:00,29.7,29.83,29.53,29.58,260308.0,29.7,29.83,29.53,29.58,260308.0
2020-11-12 10:00:00,29.52,29.75,29.52,29.73,80700.0,29.52,29.75,29.52,29.73,80700.0
2020-11-12 10:30:00,29.73,29.85,29.73,29.8,87400.0,29.73,29.85,29.73,29.8,87400.0
2020-11-12 11:00:00,29.78,29.82,29.64,29.64,81312.0,29.78,29.82,29.64,29.64,81312.0
2020-11-12 11:30:00,29.64,29.69,29.59,29.69,59852.0,29.64,29.69,29.59,29.69,59852.0
2020-11-12 12:00:00,29.67,29.7,29.56,29.6,50568.0,29.67,29.7,29.56,29.6,50568.0
2020-11-12 12:30:00,29.58,29.6,29.43,29.49,97988.0,29.58,29.6,29.43,29.49,97988.0
2020-11-12 13:00:00,29.5,29.52,29.38,29.41,55404.0,29.5,29.52,29.38,29.41,55404.0
2020-11-12 13:30:00,29.39,29.61,29.38,29.61,100800.0,29.39,29.61,29.38,29.61,100800.0
2020-11-12 14:00:00,29.59,29.64,29.49,29.54,98928.0,29.59,29.64,29.49,29.54,98928.0
2020-11-12 14:30:00,29.51,29.56,29.37,29.41,94824.0,29.51,29.56,29.37,29.41,94824.0
2020-11-12 15:00:00,29.38,29.45,29.33,29.36,182140.0,29.38,29.45,29.33,29.36,182140.0
2020-11-12 15:30:00,29.35,29.35,29.25,29.32,653908.0,29.35,29.35,29.25,29.32,653908.0
2020-11-13 09:30:00,29.38,29.73,29.34,29.64,197844.0,29.38,29.73,29.34,29.64,197844.0
2020-11-13 10:00:00,29.66,29.72,29.54,29.63,95560.0,29.66,29.72,29.54,29.63,95560.0
2020-11-13 10:30:00,29.62,29.63,29.37,29.43,117356.0,29.62,29.63,29.37,29.43,117356.0
2020-11-13 11:00:00,29.42,29.48,29.34,29.37,105336.0,29.42,29.48,29.34,29.37,105336.0
2020-11-13 11:30:00,29.38,29.47,29.33,29.46,84504.0,29.38,29.47,29.33,29.46,84504.0
2020-11-13 12:00:00,29.47,29.5,29.3,29.31,104184.0,29.47,29.5,29.3,29.31,104184.0
2020-11-13 12:30:00,29.31,29.38,29.3,29.38,127628.0,29.31,29.38,29.3,29.38,127628.0
2020-11-13 13:00:00,29.38,29.42,29.31,29.33,109492.0,29.38,29.42,29.31,29.33,109492.0
2020-11-13 13:30:00,29.32,29.37,29.28,29.33,340700.0,29.32,29.37,29.28,29.33,340700.0
2020-11-13 14:00:00,29.34,29.39,29.3,29.34,252888.0,29.34,29.39,29.3,29.34,252888.0
2020-11-13 14:30:00,29.34,29.38,29.32,29.36,193540.0,29.34,29.38,29.32,29.36,193540.0
2020-11-13 15:00:00,29.36,29.4,29.3,29.39,270564.0,29.36,29.4,29.3,29.39,270564.0
2020-11-13 15:30:00,29.39,29.49,29.36,29.42,748764.0,29.39,29.49,29.36,29.42,748764.0
2020-11-16 09:30:00,29.41,29.69,29.09,29.24,355520.0,29.41,29.69,29.09,29.24,355520.0
2020-11-16 10:00:00,29.24,29.43,29.1,29.36,171416.0,29.24,29.43,29.1,29.36,171416.0
2020-11-16 10:30:00,29.37,29.38,29.22,29.31,211304.0,29.37,29.38,29.22,29.31,211304.0
2020-11-16 11:00:00,29.3,29.34,29.23,29.26,137284.0,29.3,29.34,29.23,29.26,137284.0
2020-11-16 11:30:00,29.26,29.36,29.24,29.31,153176.0,29.26,29.36,29.24,29.31,153176.0
2020-11-16 12:00:00,29.31,29.33,29.28,29.3,252012.0,29.31,29.33,29.28,29.3,252012.0
2020-11-16 12:30:00,29.29,29.29,29.18,29.22,329124.0,29.29,29.29,29.18,29.22,329124.0
2020-11-16 13:00:00,29.21,29.23,29.09,29.09,259812.0,29.21,29.23,29.09,29.09,259812.0
2020-11-16 13:30:00,29.09,29.17,29.07,29.14,198056.0,29.09,29.17,29.07,29.14,198056.0
2020-11-16 14:00:00,29.15,29.17,29.05,29.14,384248.0,29.15,29.17,29.05,29.14,384248.0
2020-11-16 14:30:00,29.14,29.15,28.99,29.02,490040.0,29.14,29.15,28.99,29.02,490040.0
2020-11-16 15:00:00,29.02,29.1,28.95,29.03,361164.0,29.02,29.1,28.95,29.03,361164.0
2020-11-16 15:30:00,29.04,29.08,28.97,29.01,1275480.0,29.04,29.08,28.97,29.01,1275480.0
2020-11-17 09:30:00,28.89,29.0,28.55,28.89,360484.0,28.89,29.0,28.55,28.89,360484.0
2020-11-17 10:00:00,28.89,28.98,28.81,28.86,130992.0,28.89,28.98,28.81,28.86,130992.0
2020-11-17 10:30:00,28.86,28.92,28.8,28.81,150924.0,28.86,28.92,28.8,28.81,150924.0
2020-11-17 11:00:00,28.8,28.93,28.77,28.92,261652.0,28.8,28.93,28.77,28.92,261652.0
2020-11-17 11:30:00,28.92,28.94,28.73,28.75,112912.0,28.92,28.94,28.73,28.75,112912.0
2020-11-17 12:00:00,28.77,29.01,28.75,28.97,518496.0,28.77,29.01,28.75,28.97,518496.0
2020-11-17 12:30:00,28.97,29.18,28.95,29.13,212256.0,28.97,29.18,28.95,29.13,212256.0
2020-11-17 13:00:00,29.12,29.17,28.97,28.99,127636.0,29.12,29.17,28.97,28.99,127636.0
2020-11-17 13:30:00,28.99,29.0,28.86,28.9,180084.0,28.99,29.0,28.86,28.9,180084.0
2020-11-17 14:00:00,28.9,29.0,28.89,28.97,147548.0,28.9,29.0,28.89,28.97,147548.0
2020-11-17 14:30:00,28.98,29.11,28.97,29.09,170552.0,28.98,29.11,28.97,29.09,170552.0
2020-11-17 15:00:00,29.09,29.09,28.85,28.87,176092.0,29.09,29.09,28.85,28.87,176092.0
2020-11-17 15:30:00,28.87,29.06,28.81,29.05,691184.0,28.87,29.06,28.81,29.05,691184.0
2020-11-18 09:30:00,29.2,29.3,28.82,29.29,879984.0,29.2,29.3,28.82,29.29,879984.0
2020-11-18 10:00:00,29.27,29.48,29.18,29.43,176544.0,29.27,29.48,29.18,29.43,176544.0
2020-11-18 10:30:00,29.43,29.43,29.21,29.27,276880.0,29.43,29.43,29.21,29.27,276880.0
2020-11-18 11:00:00,29.28,29.33,29.23,29.31,340260.0,29.28,29.33,29.23,29.31,340260.0
2020-11-18 11:30:00,29.32,29.34,29.24,29.31,169704.0,29.32,29.34,29.24,29.31,169704.0
2020-11-18 12:00:00,29.31,29.49,29.31,29.49,149016.0,29.31,29.49,29.31,29.49,149016.0
2020-11-18 12:30:00,29.47,29.5,29.33,29.45,476020.0,29.47,29.5,29.33,29.45,476020.0
2020-11-18 13:00:00,29.45,29.47,29.37,29.41,498944.0,29.45,29.47,29.37,29.41,498944.0
2020-11-18 13:30:00,29.41,29.5,29.2,29.22,352852.0,29.41,29.5,29.2,29.22,352852.0
2020-11-18 14:00:00,29.21,29.34,29.14,29.18,228976.0,29.21,29.34,29.14,29.18,228976.0
2020-11-18 14:30:00,29.18,29.22,29.13,29.15,191452.0,29.18,29.22,29.13,29.15,191452.0
2020-11-18 15:00:00,29.14,29.21,29.08,29.11,302112.0,29.14,29.21,29.08,29.11,302112.0
2020-11-18 15:30:00,29.1,29.1,28.95,28.97,959792.0,29.1,29.1,28.95,28.97,959792.0
2020-11-19 09:30:00,29.16,29.31,28.4,28.58,972244.0,29.16,29.31,28.4,28.58,972244.0
2020-11-19 10:00:00,28.59,28.64,28.21,28.31,538796.0,28.59,28.64,28.21,28.31,538796.0
2020-11-19 10:30:00,28.33,28.64,28.24,28.24,483876.0,28.33,28.64,28.24,28.24,483876.0
2020-11-19 11:00:00,28.27,28.5,28.22,28.33,256740.0,28.27,28.5,28.22,28.33,256740.0
2020-11-19 11:30:00,28.32,28.4,28.18,28.34,254096.0,28.32,28.4,28.18,28.34,254096.0
2020-11-19 12:00:00,28.33,28.39,28.09,28.12,396948.0,28.33,28.39,28.09,28.12,396948.0
2020-11-19 12:30:00,28.13,28.18,28.01,28.17,247112.0,28.13,28.18,28.01,28.17,247112.0
2020-11-19 13:00:00,28.17,28.3,28.13,28.29,186056.0,28.17,28.3,28.13,28.29,186056.0
2020-11-19 13:30:00,28.29,28.48,28.26,28.48,237152.0,28.29,28.48,28.26,28.48,237152.0
2020-11-19 14:00:00,28.48,28.48,28.29,28.39,208716.0,28.48,28.48,28.29,28.39,208716.0
2020-11-19 14:30:00,28.39,28.54,28.39,28.52,256380.0,28.39,28.54,28.39,28.52,256380.0
2020-11-19 15:00:00,28.52,28.54,28.27,28.31,336108.0,28.52,28.54,28.27,28.31,336108.0
2020-11-19 15:30:00,28.31,28.49,28.31,28.46,741344.0,28.31,28.49,28.31,28.46,741344.0
2020-11-20 09:30:00,28.33,28.46,28.14,28.24,411124.0,28.33,28.46,28.14,28.24,411124.0
2020-11-20 10:00:00,28.25,28.57,28.22,28.46,138120.0,28.25,28.57,28.22,28.46,138120.0
2020-11-20 10:30:00,28.47,28.47,28.38,28.44,147792.0,28.47,28.47,28.38,28.44,147792.0
2020-11-20 11:00:00,28.42,28.56,28.38,28.54,162812.0,28.42,28.56,28.38,28.54,162812.0
2020-11-20 11:30:00,28.54,28.54,28.3,28.39,186584.0,28.54,28.54,28.3,28.39,186584.0
2020-11-20 12:00:00,28.4,28.42,28.36,28.4,126132.0,28.4,28.42,28.36,28.4,126132.0
2020-11-20 12:30:00,28.41,28.72,28.35,28.68,288596.0,28.41,28.72,28.35,28.68,288596.0
2020-11-20 13:00:00,28.66,28.8,28.61,28.69,179328.0,28.66,28.8,28.61,28.69,179328.0
2020-11-20 13:30:00,28.68,28.72,28.67,28.7,189876.0,28.68,28.72,28.67,28.7,189876.0
2020-11-20 14:00:00,28.7,28.84,28.7,28.74,236356.0,28.7,28.84,28.7,28.74,236356.0
2020-11-20 14:30:00,28.74,28.77,28.72,28.73,321424.0,28.74,28.77,28.72,28.73,321424.0
2020-11-20 15:00:00,28.72,28.73,28.59,28.61,249124.0,28.72,28.73,28.59,28.61,249124.0
2020-11-20 15:30:00,28.61,28.75,28.59,28.62,691376.0,28.61,28.75,28.59,28.62,691376.0
2020-11-23 09:30:00,28.54,28.63,28.26,28.27,318996.0,28.54,28.63,28.26,28.27,318996.0
2020-11-23 10:00:00,28.28,28.3,27.97,27.97,260104.0,28.28,28.3,27.97,27.97,260104.0
2020-11-23 10:30:00,27.98,28.19,27.97,28.18,231976.0,27.98,28.19,27.97,28.18,231976.0
2020-11-23 11:00:00,28.18,28.23,28.09,28.16,277856.0,28.18,28.23,28.09,28.16,277856.0
2020-11-23 11:30:00,28.16,28.32,28.12,28.3,171920.0,28.16,28.32,28.12,28.3,171920.0
2020-11-23 12:00:00,28.29,28.3,28.21,28.25,112864.0,28.29,28.3,28.21,28.25,112864.0
2020-11-23 12:30:00,28.26,28.39,28.25,28.39,148092.0,28.26,28.39,28.25,28.39,148092.0
2020-11-23 13:00:00,28.39,28.43,28.36,28.38,170768.0,28.39,28.43,28.36,28.38,170768.0
2020-11-23 13:30:00,28.38,28.45,28.32,28.32,128540.0,28.38,28.45,28.32,28.32,128540.0
2020-11-23 14:00:00,28.33,28.33,28.18,28.26,143188.0,28.33,28.33,28.18,28.26,143188.0
2020-11-23 14:30:00,28.27,28.35,28.24,28.34,160160.0,28.27,28.35,28.24,28.34,160160.0
2020-11-23 15:00:00,28.34,28.4,28.28,28.29,169344.0,28.34,28.4,28.28,28.29,169344.0
2020-11-23 15:30:00,28.3,28.31,28.21,28.31,560936.0,28.3,28.31,28.21,28.31,560936.0
2020-11-24 09:30:00,28.54,28.54,28.17,28.34,261192.0,28.54,28.54,28.17,28.34,261192.0
2020-11-24 10:00:00,28.32,28.33,28.18,28.24,178660.0,28.32,28.33,28.18,28.24,178660.0
2020-11-24 10:30:00,28.24,28.38,28.19,28.28,175212.0,28.24,28.38,28.19,28.28,175212.0
2020-11-24 11:00:00,28.29,28.34,28.25,28.34,286108.0,28.29,28.34,28.25,28.34,286108.0
2020-11-24 11:30:00,28.32,28.47,28.24,28.38,147024.0,28.32,28.47,28.24,28.38,147024.0
2020-11-24 12:00:00,28.39,28.39,28.28,28.29,437640.0,28.39,28.39,28.28,28.29,437640.0
2020-11-24 12:30:00,28.29,28.36,28.28,28.33,197608.0,28.29,28.36,28.28,28.33,197608.0
2020-11-24 13:00:00,28.33,28.39,28.3,28.37,200408.0,28.33,28.39,28.3,28.37,200408.0
2020-11-24 13:30:00,28.37,28.57,28.36,28.49,305372.0,28.37,28.57,28.36,28.49,305372.0
2020-11-24 14:00:00,28.49,28.52,28.38,28.38,182912.0,28.49,28.52,28.38,28.38,182912.0
2020-11-24 14:30:00,28.39,28.42,28.34,28.35,149508.0,28.39,28.42,28.34,28.35,149508.0
2020-11-24 15:00:00,28.34,28.36,28.24,28.29,290248.0,28.34,28.36,28.24,28.29,290248.0
2020-11-24 15:30:00,28.3,28.32,28.22,28.3,949392.0,28.3,28.32,28.22,28.3,949392.0
2020-11-25 09:30:00,28.45,28.47,28.26,28.35,231832.0,28.45,28.47,28.26,28.35,231832.0
2020-11-25 10:00:00,28.35,28.52,28.34,28.49,236332.0,28.35,28.52,28.34,28.49,236332.0
2020-11-25 10:30:00,28.5,28.56,28.48,28.52,161252.0,28.5,28.56,28.48,28.52,161252.0
2020-11-25 11:00:00,28.51,28.59,28.39,28.58,269640.0,28.51,28.59,28.39,28.58,269640.0
2020-11-25 11:30:00,28.58,28.64,28.49,28.64,160316.0,28.58,28.64,28.49,28.64,160316.0
2020-11-25 12:00:00,28.65,28.65,28.53,28.55,120840.0,28.65,28.65,28.53,28.55,120840.0
2020-11-25 12:30:00,28.54,28.61,28.53,28.57,47956.0,28.54,28.61,28.53,28.57,47956.0
2020-11-25 13:00:00,28.57,28.63,28.57,28.57,79012.0,28.57,28.63,28.57,28.57,79012.0
2020-11-25 13:30:00,28.57,28.69,28.56,28.68,107128.0,28.57,28.69,28.56,28.68,107128.0
2020-11-25 14:00:00,28.68,28.7,28.61,28.64,70384.0,28.68,28.7,28.61,28.64,70384.0
2020-11-25 14:30:00,28.65,28.72,28.64,28.71,194800.0,28.65,28.72,28.64,28.71,194800.0
2020-11-25 15:00:00,28.7,28.76,28.67,28.68,234884.0,28.7,28.76,28.67,28.68,234884.0
2020-11-25 15:30:00,28.67,28.74,28.65,28.7,628868.0,28.67,28.74,28.65,28.7,628868.0
2020-11-27 09:30:00,28.57,28.74,28.5,28.6,250116.0,28.57,28.74,28.5,28.6,250116.0
2020-11-27 10:00:00,28.61,28.78,28.6,28.65,108684.0,28.61,28.78,28.6,28.65,108684.0
2020-11-27 10:30:00,28.66,28.73,28.52,28.56,128492.0,28.66,28.73,28.52,28.56,128492.0
2020-11-27 11:00:00,28.57,28.63,28.52,28.59,165008.0,28.57,28.63,28.52,28.59,165008.0
2020-11-27 11:30:00,28.6,28.68,28.57,28.68,117116.0,28.6,28.68,28.57,28.68,117116.0
2020-11-27 12:00:00,28.68,28.77,28.64,28.74,122128.0,28.68,28.77,28.64,28.74,122128.0
2020-11-27 12:30:00,28.73,28.85,28.71,28.82,199868.0,28.73,28.85,28.71,28.82,199868.0
2020-11-30 09:30:00,28.76,28.9,28.64,28.71,243688.0,28.76,28.9,28.64,28.71,243688.0
2020-11-30 10:00:00,28.72,28.84,28.72,28.77,248632.0,28.72,28.84,28.72,28.77,248632.0
2020-11-30 10:30:00,28.75,28.75,28.49,28.64,213920.0,28.75,28.75,28.49,28.64,213920.0
2020-11-30 11:00:00,28.63,28.7,28.58,28.58,132428.0,28.63,28.7,28.58,28.58,132428.0
2020-11-30 11:30:00,28.58,28.61,28.45,28.48,211324.0,28.58,28.61,28.45,28.48,211324.0
2020-11-30 12:00:00,28.48,28.75,28.47,28.73,378880.0,28.48,28.75,28.47,28.73,378880.0
2020-11-30 12:30:00,28.73,28.78,28.66,28.7,479168.0,28.73,28.78,28.66,28.7,479168.0
2020-11-30 13:00:00,28.7,28.74,28.65,28.65,349832.0,28.7,28.74,28.65,28.65,349832.0
2020-11-30 13:30:00,28.66,28.74,28.6,28.6,291392.0,28.66,28.74,28.6,28.6,291392.0
2020-11-30 14:00:00,28.6,28.85,28.56,28.78,295172.0,28.6,28.85,28.56,28.78,295172.0
2020-11-30 14:30:00,28.78,28.9,28.76,28.89,312300.0,28.78,28.9,28.76,28.89,312300.0
2020-11-30 15:00:00,28.89,28.91,28.77,28.84,363800.0,28.89,28.91,28.77,28.84,363800.0
2020-11-30 15:30:00,28.84,28.91,28.76,28.86,836572.0,28.84,28.91,28.76,28.86,836572.0
2020-12-01 09:30:00,29.0,29.3,28.9,28.93,408972.0,29.0,29.3,28.9,28.93,408972.0
2020-12-01 10:00:00,28.93,29.18,28.86,29.15,312720.0,28.93,29.18,28.86,29.15,312720.0
2020-12-01 10:30:00,29.14,29.14,28.77,28.84,196160.0,29.14,29.14,28.77,28.84,196160.0
2020-12-01 11:00:00,28.85,29.15,28.83,29.11,261480.0,28.85,29.15,28.83,29.11,261480.0
2020-12-01 11:30:00,29.09,29.15,29.04,29.07,142492.0,29.09,29.15,29.04,29.07,142492.0
2020-12-01 12:00:00,29.05,29.07,28.98,28.98,145952.0,29.05,29.07,28.98,28.98,145952.0
2020-12-01 12:30:00,29.0,29.03,28.9,28.9,204784.0,29.0,29.03,28.9,28.9,204784.0
2020-12-01 13:00:00,28.9,28.92,28.83,28.91,178344.0,28.9,28.92,28.83,28.91,178344.0
2020-12-01 13:30:00,28.92,29.03,28.92,28.96,240188.0,28.92,29.03,28.92,28.96,240188.0
2020-12-01 14:00:00,28.97,29.02,28.8,28.87,252876.0,28.97,29.02,28.8,28.87,252876.0
2020-12-01 14:30:00,28.87,29.05,28.86,28.9,306992.0,28.87,29.05,28.86,28.9,306992.0
2020-12-01 15:00:00,28.9,28.91,28.73,28.8,298196.0,28.9,28.91,28.73,28.8,298196.0
2020-12-01 15:30:00,28.78,28.85,28.77,28.81,427180.0,28.78,28.85,28.77,28.81,427180.0
2020-12-02 09:30:00,28.77,28.82,28.52,28.57,208348.0,28.77,28.82,28.52,28.57,208348.0
2020-12-02 10:00:00,28.57,28.62,28.43,28.51,108360.0,28.57,28.62,28.43,28.51,108360.0
2020-12-02 10:30:00,28.53,28.57,28.44,28.53,109092.0,28.53,28.57,28.44,28.53,109092.0
2020-12-02 11:00:00,28.56,28.61,28.54,28.57,67924.0,28.56,28.61,28.54,28.57,67924.0
2020-12-02 11:30:00,28.58,28.6,28.49,28.55,104148.0,28.58,28.6,28.49,28.55,104148.0
2020-12-02 12:00:00,28.54,28.58,28.47,28.49,98420.0,28.54,28.58,28.47,28.49,98420.0
2020-12-02 12:30:00,28.49,28.5,28.43,28.46,238604.0,28.49,28.5,28.43,28.46,238604.0
2020-12-02 13:00:00,28.46,28.48,28.43,28.46,89080.0,28.46,28.48,28.43,28.46,89080.0
2020-12-02 13:30:00,28.45,28.47,28.36,28.36,297480.0,28.45,28.47,28.36,28.36,297480.0
2020-12-02 14:00:00,28.37,28.43,28.31,28.42,50912.0,28.37,28.43,28.31,28.42,50912.0
2020-12-02 14:30:00,28.43,28.46,28.39,28.43,67852.0,28.43,28.46,28.39,28.43,67852.0
2020-12-02 15:00:00,28.44,28.46,28.37,28.39,125660.0,28.44,28.46,28.37,28.39,125660.0
2020-12-02 15:30:00,28.39,28.41,28.28,28.32,372120.0,28.39,28.41,28.28,28.32,372120.0
2020-12-03 09:30:00,28.17,28.36,27.99,28.27,190056.0,28.17,28.36,27.99,28.27,190056.0
2020-12-03 10:00:00,28.28,28.38,28.26,28.33,162860.0,28.28,28.38,28.26,28.33,162860.0
2020-12-03 10:30:00,28.33,28.56,28.28,28.54,417080.0,28.33,28.56,28.28,28.54,417080.0
2020-12-03 11:00:00,28.57,28.67,28.56,28.63,211500.0,28.57,28.67,28.56,28.63,211500.0
2020-12-03 11:30:00,28.63,28.77,28.61,28.77,259864.0,28.63,28.77,28.61,28.77,259864.0
2020-12-03 12:00:00,28.75,28.88,28.74,28.77,545620.0,28.75,28.88,28.74,28.77,545620.0
2020-12-03 12:30:00,28.75,28.8,28.7,28.79,156812.0,28.75,28.8,28.7,28.79,156812.0
2020-12-03 13:00:00,28.78,28.85,28.73,28.81,245116.0,28.78,28.85,28.73,28.81,245116.0
2020-12-03 13:30:00,28.81,28.84,28.78,28.81,113384.0,28.81,28.84,28.78,28.81,113384.0
2020-12-03 14:00:00,28.81,28.85,28.77,28.8,213540.0,28.81,28.85,28.77,28.8,213540.0
2020-12-03 14:30:00,28.81,28.89,28.79,28.86,445656.0,28.81,28.89,28.79,28.86,445656.0
2020-12-03 15:00:00,28.87,28.88,28.79,28.82,215752.0,28.87,28.88,28.79,28.82,215752.0
2020-12-03 15:30:00,28.81,28.88,28.68,28.77,827752.0,28.81,28.88,28.68,28.77,827752.0
2020-12-04 09:30:00,28.73,28.83,28.47,28.68,280436.0,28.73,28.83,28.47,28.68,280436.0
2020-12-04 10:00:00,28.7,28.72,28.59,28.62,105700.0,28.7,28.72,28.59,28.62,105700.0
2020-12-04 10:30:00,28.65,28.74,28.56,28.58,107504.0,28.65,28.74,28.56,28.58,107504.0
2020-12-04 11:00:00,28.57,28.58,28.41,28.5,145260.0,28.57,28.58,28.41,28.5,145260.0
2020-12-04 11:30:00,28.49,28.53,28.38,28.45,143088.0,28.49,28.53,28.38,28.45,143088.0
2020-12-04 12:00:00,28.45,28.47,28.39,28.39,115804.0,28.45,28.47,28.39,28.39,115804.0
2020-12-04 12:30:00,28.4,28.4,28.23,28.28,182776.0,28.4,28.4,28.23,28.28,182776.0
2020-12-04 13:00:00,28.27,28.29,28.24,28.26,232548.0,28.27,28.29,28.24,28.26,232548.0
2020-12-04 13:30:00,28.26,28.27,28.09,28.15,193684.0,28.26,28.27,28.09,28.15,193684.0
2020-12-04 14:00:00,28.14,28.24,28.11,28.13,378712.0,28.14,28.24,28.11,28.13,378712.0
2020-12-04 14:30:00,28.14,28.14,28.01,28.04,229728.0,28.14,28.14,28.01,28.04,229728.0
2020-12-04 15:00:00,28.04,28.15,28.03,28.11,224120.0,28.04,28.15,28.03,28.11,224120.0
2020-12-04 15:30:00,28.11,28.14,27.98,28.04,520416.0,28.11,28.14,27.98,28.04,520416.0
2020-12-07 09:30:00,28.16,28.36,28.05,28.33,280460.0,28.16,28.36,28.05,28.33,280460.0
2020-12-07 10:00:00,28.32,28.52,28.26,28.45,157008.0,28.32,28.52,28.26,28.45,157008.0
2020-12-07 10:30:00,28.47,28.48,28.41,28.45,94324.0,28.47,28.48,28.41,28.45,94324.0
2020-12-07 11:00:00,28.45,28.49,28.44,28.46,153948.0,28.45,28.49,28.44,28.46,153948.0
2020-12-07 11:30:00,28.45,28.47,28.4,28.44,79896.0,28.45,28.47,28.4,28.44,79896.0
2020-12-07 12:00:00,28.44,28.49,28.42,28.46,162844.0,28.44,28.49,28.42,28.46,162844.0
2020-12-07 12:30:00,28.47,28.48,28.43,28.45,132356.0,28.47,28.48,28.43,28.45,132356.0
2020-12-07 13:00:00,28.44,28.59,28.43,28.57,108916.0,28.44,28.59,28.43,28.57,108916.0
2020-12-07 13:30:00,28.57,28.67,28.56,28.62,262612.0,28.57,28.67,28.56,28.62,262612.0
2020-12-07 14:00:00,28.6,28.71,28.55,28.69,166608.0,28.6,28.71,28.55,28.69,166608.0
2020-12-07 14:30:00,28.69,28.75,28.69,28.72,142536.0,28.69,28.75,28.69,28.72,142536.0
2020-12-07 15:00:00,28.73,28.76,28.65,28.67,274340.0,28.73,28.76,28.65,28.67,274340.0
2020-12-07 15:30:00,28.67,28.72,28.59,28.67,524996.0,28.67,28.72,28.59,28.67,524996.0
2020-12-08 09:30:00,28.48,28.61,28.38,28.47,366164.0,28.48,28.61,28.38,28.47,366164.0
2020-12-08 10:00:00,28.47,28.64,28.46,28.6,356744.0,28.47,28.64,28.46,28.6,356744.0
2020-12-08 10:30:00,28.61,28.68,28.61,28.63,131784.0,28.61,28.68,28.61,28.63,131784.0
2020-12-08 11:00:00,28.63,28.77,28.61,28.73,99440.0,28.63,28.77,28.61,28.73,99440.0
2020-12-08 11:30:00,28.72,28.92,28.72,28.89,186168.0,28.72,28.92,28.72,28.89,186168.0
2020-12-08 12:00:00,28.87,28.91,28.8,28.88,125480.0,28.87,28.91,28.8,28.88,125480.0
2020-12-08 12:30:00,28.88,29.02,28.86,28.99,298672.0,28.88,29.02,28.86,28.99,298672.0
2020-12-08 13:00:00,29.0,29.05,28.92,28.95,134948.0,29.0,29.05,28.92,28.95,134948.0
2020-12-08 13:30:00,28.95,29.0,28.95,28.99,132288.0,28.95,29.0,28.95,28.99,132288.0
2020-12-08 14:00:00,28.99,29.0,28.95,28.97,96852.0,28.99,29.0,28.95,28.97,96852.0
2020-12-08 14:30:00,28.97,29.0,28.89,28.92,181676.0,28.97,29.0,28.89,28.92,181676.0
2020-12-08 15:00:00,28.93,28.95,28.83,28.84,155608.0,28.93,28.95,28.83,28.84,155608.0
2020-12-08 15:30:00,28.83,28.92,28.83,28.88,395564.0,28.83,28.92,28.83,28.88,395564.0
2020-12-09 09:30:00,28.85,29.09,28.75,28.86,208600.0,28.85,29.09,28.75,28.86,208600.0
2020-12-09 10:00:00,28.86,28.95,28.73,28.89,86252.0,28.86,28.95,28.73,28.89,86252.0
2020-12-09 10:30:00,28.88,28.98,28.86,28.86,204980.0,28.88,28.98,28.86,28.86,204980.0
2020-12-09 11:00:00,28.85,28.89,28.77,28.85,184408.0,28.85,28.89,28.77,28.85,184408.0
2020-12-09 11:30:00,28.86,28.86,28.79,28.85,70504.0,28.86,28.86,28.79,28.85,70504.0
2020-12-09 12:00:00,28.85,28.85,28.77,28.81,75032.0,28.85,28.85,28.77,28.81,75032.0
2020-12-09 12:30:00,28.81,28.83,28.71,28.81,149264.0,28.81,28.83,28.71,28.81,149264.0
2020-12-09 13:00:00,28.77,28.79,28.7,28.7,87396.0,28.77,28.79,28.7,28.7,87396.0
2020-12-09 13:30:00,28.68,28.72,28.55,28.6,100180.0,28.68,28.72,28.55,28.6,100180.0
2020-12-09 14:00:00,28.58,28.66,28.58,28.66,79528.0,28.58,28.66,28.58,28.66,79528.0
2020-12-09 14:30:00,28.66,28.67,28.57,28.59,106600.0,28.66,28.67,28.57,28.59,106600.0
2020-12-09 15:00:00,28.58,28.62,28.44,28.46,101744.0,28.58,28.62,28.44,28.46,101744.0
2020-12-09 15:30:00,28.46,28.6,28.41,28.52,432096.0,28.46,28.6,28.41,28.52,432096.0
2020-12-10 09:30:00,28.44,28.6,28.22,28.54,191060.0,28.44,28.6,28.22,28.54,191060.0
2020-12-10 10:00:00,28.52,28.65,28.44,28.55,134988.0,28.52,28.65,28.44,28.55,134988.0
2020-12-10 10:30:00,28.55,28.57,28.47,28.48,135764.0,28.55,28.57,28.47,28.48,135764.0
2020-12-10 11:00:00,28.47,28.48,28.37,28.43,147932.0,28.47,28.48,28.37,28.43,147932.0
2020-12-10 11:30:00,28.42,28.51,28.36,28.48,221404.0,28.42,28.51,28.36,28.48,221404.0
2020-12-10 12:00:00,28.47,28.53,28.46,28.52,160328.0,28.47,28.53,28.46,28.52,160328.0
2020-12-10 12:30:00,28.53,28.61,28.51,28.56,124896.0,28.53,28.61,28.51,28.56,124896.0
2020-12-10 13:00:00,28.55,28.68,28.55,28.67,86900.0,28.55,28.68,28.55,28.67,86900.0
2020-12-10 13:30:00,28.67,28.71,28.6,28.61,199396.0,28.67,28.71,28.6,28.61,199396.0
2020-12-10 14:00:00,28.6,28.63,28.55,28.61,106752.0,28.6,28.63,28.55,28.61,106752.0
2020-12-10 14:30:00,28.61,28.66,28.58,28.58,219928.0,28.61,28.66,28.58,28.58,219928.0
2020-12-10 15:00:00,28.59,28.73,28.58,28.66,187836.0,28.59,28.73,28.58,28.66,187836.0
2020-12-10 15:30:00,28.67,28.73,28.66,28.69,451140.0,28.67,28.73,28.66,28.69,451140.0
2020-12-11 09:30:00,28.55,28.79,28.39,28.69,179036.0,28.55,28.79,28.39,28.69,179036.0
2020-12-11 10:00:00,28.72,28.97,28.7,28.92,167916.0,28.72,28.97,28.7,28.92,167916.0
2020-12-11 10:30:00,28.91,28.91,28.83,28.87,116212.0,28.91,28.91,28.83,28.87,116212.0
2020-12-11 11:00:00,28.88,28.98,28.86,28.95,178268.0,28.88,28.98,28.86,28.95,178268.0
2020-12-11 11:30:00,28.95,28.98,28.86,28.95,148320.0,28.95,28.98,28.86,28.95,148320.0
2020-12-11 12:00:00,28.95,28.99,28.75,28.85,142852.0,28.95,28.99,28.75,28.85,142852.0
2020-12-11 12:30:00,28.85,28.88,28.81,28.88,252552.0,28.85,28.88,28.81,28.88,252552.0
2020-12-11 13:00:00,28.87,28.88,28.81,28.86,109756.0,28.87,28.88,28.81,28.86,109756.0
2020-12-11 13:30:00,28.86,29.14,28.84,29.11,316864.0,28.86,29.14,28.84,29.11,316864.0
2020-12-11 14:00:00,29.11,29.17,29.08,29.11,263628.0,29.11,29.17,29.08,29.11,263628.0
2020-12-11 14:30:00,29.11,29.14,29.05,29.06,273092.0,29.11,29.14,29.05,29.06,273092.0
2020-12-11 15:00:00,29.07,29.23,29.06,29.2,241040.0,29.07,29.23,29.06,29.2,241040.0
2020-12-11 15:30:00,29.2,29.26,29.19,29.25,648240.0,29.2,29.26,29.19,29.25,648240.0
2020-12-14 09:30:00,29.38,29.83,29.28,29.79,548400.0,29.38,29.83,29.28,29.79,548400.0
2020-12-14 10:00:00,29.8,29.94,29.73,29.86,334120.0,29.8,29.94,29.73,29.86,334120.0
2020-12-14 10:30:00,29.87,29.99,29.75,29.77,327552.0,29.87,29.99,29.75,29.77,327552.0
2020-12-14 11:00:00,29.78,29.82,29.72,29.77,150016.0,29.78,29.82,29.72,29.77,150016.0
2020-12-14 11:30:00,29.77,29.81,29.71,29.78,117416.0,29.77,29.81,29.71,29.78,117416.0
2020-12-14 12:00:00,29.79,29.81,29.73,29.73,132040.0,29.79,29.81,29.73,29.73,132040.0
2020-12-14 12:30:00,29.73,29.74,29.61,29.63,169780.0,29.73,29.74,29.61,29.63,169780.0
2020-12-14 13:00:00,29.63,29.67,29.56,29.57,145036.0,29.63,29.67,29.56,29.57,145036.0
2020-12-14 13:30:00,29.57,29.72,29.57,29.69,186092.0,29.57,29.72,29.57,29.69,186092.0
2020-12-14 14:00:00,29.7,29.71,29.63,29.63,210180.0,29.7,29.71,29.63,29.63,210180.0
2020-12-14 14:30:00,29.63,29.7,29.55,29.65,227316.0,29.63,29.7,29.55,29.65,227316.0
2020-12-14 15:00:00,29.65,29.77,29.63,29.75,208892.0,29.65,29.77,29.63,29.75,208892.0
2020-12-14 15:30:00,29.76,29.76,29.56,29.57,809828.0,29.76,29.76,29.56,29.57,809828.0
2020-12-15 09:30:00,29.8,30.02,29.75,30.0,270352.0,29.8,30.02,29.75,30.0,270352.0
2020-12-15 10:00:00,29.98,30.26,29.98,30.24,201224.0,29.98,30.26,29.98,30.24,201224.0
2020-12-15 10:30:00,30.24,30.45,30.21,30.42,401592.0,30.24,30.45,30.21,30.42,401592.0
2020-12-15 11:00:00,30.4,30.42,30.28,30.39,267952.0,30.4,30.42,30.28,30.39,267952.0
2020-12-15 11:30:00,30.4,30.56,30.37,30.45,207580.0,30.4,30.56,30.37,30.45,207580.0
2020-12-15 12:00:00,30.44,30.44,30.25,30.36,529368.0,30.44,30.44,30.25,30.36,529368.0
2020-12-15 12:30:00,30.36,30.43,30.32,30.32,296212.0,30.36,30.43,30.32,30.32,296212.0
2020-12-15 13:00:00,30.34,30.35,30.15,30.21,559388.0,30.34,30.35,30.15,30.21,559388.0
2020-12-15 13:30:00,30.21,30.41,30.18,30.39,992364.0,30.21,30.41,30.18,30.39,992364.0
2020-12-15 14:00:00,30.38,30.42,30.34,30.35,105780.0,30.38,30.42,30.34,30.35,105780.0
2020-12-15 14:30:00,30.36,30.44,30.36,30.41,121628.0,30.36,30.44,30.36,30.41,121628.0
2020-12-15 15:00:00,30.41,30.49,30.38,30.38,162860.0,30.41,30.49,30.38,30.38,162860.0
2020-12-15 15:30:00,30.38,30.39,30.28,30.34,467480.0,30.38,30.39,30.28,30.34,467480.0
2020-12-16 09:30:00,30.4,30.78,30.36,30.64,121432.0,30.4,30.78,30.36,30.64,121432.0
2020-12-16 10:00:00,30.64,30.79,30.49,30.54,235704.0,30.64,30.79,30.49,30.54,235704.0
2020-12-16 10:30:00,30.56,30.68,30.39,30.4,194444.0,30.56,30.68,30.39,30.4,194444.0
2020-12-16 11:00:00,30.4,30.43,30.18,30.22,152244.0,30.4,30.43,30.18,30.22,152244.0
2020-12-16 11:30:00,30.2,30.3,30.17,30.3,78976.0,30.2,30.3,30.17,30.3,78976.0
2020-12-16 12:00:00,30.3,30.34,30.25,30.34,61388.0,30.3,30.34,30.25,30.34,61388.0
2020-12-16 12:30:00,30.35,30.35,30.29,30.35,56720.0,30.35,30.35,30.29,30.35,56720.0
2020-12-16 13:00:00,30.35,30.35,30.21,30.27,100156.0,30.35,30.35,30.21,30.27,100156.0
2020-12-16 13:30:00,30.26,30.27,30.13,30.13,83400.0,30.26,30.27,30.13,30.13,83400.0
2020-12-16 14:00:00,30.12,30.19,30.02,30.1,139516.0,30.12,30.19,30.02,30.1,139516.0
2020-12-16 14:30:00,30.08,30.26,30.08,30.25,99704.0,30.08,30.26,30.08,30.25,99704.0
2020-12-16 15:00:00,30.25,30.28,30.2,30.27,108844.0,30.25,30.28,30.2,30.27,108844.0
2020-12-16 15:30:00,30.27,30.27,30.18,30.22,299788.0,30.27,30.27,30.18,30.22,299788.0
2020-12-17 09:30:00,30.36,30.46,30.24,30.39,80192.0,30.36,30.46,30.24,30.39,80192.0
2020-12-17 10:00:00,30.4,30.53,30.4,30.47,151892.0,30.4,30.53,30.4,30.47,151892.0
2020-12-17 10:30:00,30.46,30.46,30.22,30.25,99832.0,30.46,30.46,30.22,30.25,99832.0
2020-12-17 11:00:00,30.26,30.49,30.25,30.44,84428.0,30.26,30.49,30.25,30.44,84428.0
2020-12-17 11:30:00,30.45,30.49,30.26,30.33,82532.0,30.45,30.49,30.26,30.33,82532.0
2020-12-17 12:00:00,30.34,30.38,30.29,30.38,70820.0,30.34,30.38,30.29,30.38,70820.0
2020-12-17 12:30:00,30.38,30.47,30.37,30.42,131136.0,30.38,30.47,30.37,30.42,131136.0
2020-12-17 13:00:00,30.42,30.45,30.35,30.43,91744.0,30.42,30.45,30.35,30.43,91744.0
2020-12-17 13:30:00,30.43,30.48,30.42,30.48,57540.0,30.43,30.48,30.42,30.48,57540.0
2020-12-17 14:00:00,30.47,30.49,30.42,30.45,95408.0,30.47,30.49,30.42,30.45,95408.0
2020-12-17 14:30:00,30.45,30.48,30.43,30.43,170824.0,30.45,30.48,30.43,30.43,170824.0
2020-12-17 15:00:00,30.44,30.52,30.38,30.52,220748.0,30.44,30.52,30.38,30.52,220748.0
2020-12-17 15:30:00,30.51,30.52,30.4,30.42,422092.0,30.51,30.52,30.4,30.42,422092.0
2020-12-18 09:30:00,30.61,30.64,30.34,30.56,878648.0,30.61,30.64,30.34,30.56,878648.0
2020-12-18 10:00:00,30.57,30.6,30.45,30.49,128184.0,30.57,30.6,30.45,30.49,128184.0
2020-12-18 10:30:00,30.46,30.49,30.33,30.4,77948.0,30.46,30.49,30.33,30.4,77948.0
2020-12-18 11:00:00,30.36,30.44,30.25,30.36,77760.0,30.36,30.44,30.25,30.36,77760.0
2020-12-18 11:30:00,30.38,30.38,30.3,30.31,57108.0,30.38,30.38,30.3,30.31,57108.0
2020-12-18 12:00:00,30.31,30.5,30.28,30.49,97732.0,30.31,30.5,30.28,30.49,97732.0
2020-12-18 12:30:00,30.49,30.52,30.42,30.47,75276.0,30.49,30.52,30.42,30.47,75276.0
2020-12-18 13:00:00,30.45,30.5,30.41,30.42,78988.0,30.45,30.5,30.41,30.42,78988.0
2020-12-18 13:30:00,30.41,30.43,30.36,30.41,164188.0,30.41,30.43,30.36,30.41,164188.0
2020-12-18 14:00:00,30.4,30.41,30.28,30.3,144384.0,30.4,30.41,30.28,30.3,144384.0
2020-12-18 14:30:00,30.3,30.33,30.23,30.29,162356.0,30.3,30.33,30.23,30.29,162356.0
2020-12-18 15:00:00,30.29,30.3,30.18,30.22,117768.0,30.29,30.3,30.18,30.22,117768.0
2020-12-18 15:30:00,30.22,30.63,30.21,30.59,1207908.0,30.22,30.63,30.21,30.59,1207908.0
2020-12-21 09:30:00,30.14,30.36,30.02,30.16,233412.0,30.14,30.36,30.02,30.16,233412.0
2020-12-21 10:00:00,30.16,30.2,29.6,29.68,224244.0,30.16,30.2,29.6,29.68,224244.0
2020-12-21 10:30:00,29.65,29.92,29.61,29.92,148920.0,29.65,29.92,29.61,29.92,148920.0
2020-12-21 11:00:00,29.9,30.04,29.82,30.04,148704.0,29.9,30.04,29.82,30.04,148704.0
2020-12-21 11:30:00,30.04,30.24,30.04,30.22,92728.0,30.04,30.24,30.04,30.22,92728.0
2020-12-21 12:00:00,30.21,30.38,30.16,30.37,106360.0,30.21,30.38,30.16,30.37,106360.0
2020-12-21 12:30:00,30.39,30.45,30.33,30.43,55312.0,30.39,30.45,30.33,30.43,55312.0
2020-12-21 13:00:00,30.45,30.46,30.36,30.4,92088.0,30.45,30.46,30.36,30.4,92088.0
2020-12-21 13:30:00,30.4,30.48,30.38,30.41,74740.0,30.4,30.48,30.38,30.41,74740.0
2020-12-21 14:00:00,30.41,30.45,30.37,30.45,54240.0,30.41,30.45,30.37,30.45,54240.0
2020-12-21 14:30:00,30.45,30.55,30.43,30.48,117008.0,30.45,30.55,30.43,30.48,117008.0
2020-12-21 15:00:00,30.5,30.52,30.45,30.48,103328.0,30.5,30.52,30.45,30.48,103328.0
2020-12-21 15:30:00,30.47,30.58,30.38,30.57,445460.0,30.47,30.58,30.38,30.57,445460.0
2020-12-22 09:30:00,30.54,30.69,30.46,30.62,113532.0,30.54,30.69,30.46,30.62,113532.0
2020-12-22 10:00:00,30.61,30.71,30.57,30.61,98608.0,30.61,30.71,30.57,30.61,98608.0
2020-12-22 10:30:00,30.61,30.73,30.54,30.61,183224.0,30.61,30.73,30.54,30.61,183224.0
2020-12-22 11:00:00,30.63,30.66,30.44,30.45,125720.0,30.63,30.66,30.44,30.45,125720.0
2020-12-22 11:30:00,30.44,30.48,30.26,30.44,98440.0,30.44,30.48,30.26,30.44,98440.0
2020-12-22 12:00:00,30.48,30.57,30.44,30.5,84460.0,30.48,30.57,30.44,30.5,84460.0
2020-12-22 12:30:00,30.5,30.63,30.5,30.61,100368.0,30.5,30.63,30.5,30.61,100368.0
2020-12-22 13:00:00,30.64,30.66,30.6,30.65,75256.0,30.64,30.66,30.6,30.65,75256.0
2020-12-22 13:30:00,30.65,30.68,30.6,30.62,117904.0,30.65,30.68,30.6,30.62,117904.0
2020-12-22 14:00:00,30.63,30.65,30.6,30.63,64928.0,30.63,30.65,30.6,30.63,64928.0
2020-12-22 14:30:00,30.66,30.67,30.61,30.63,125120.0,30.66,30.67,30.61,30.63,125120.0
2020-12-22 15:00:00,30.63,30.67,30.6,30.61,124912.0,30.63,30.67,30.6,30.61,124912.0
2020-12-22 15:30:00,30.61,30.77,30.6,30.76,312276.0,30.61,30.77,30.6,30.76,312276.0
2020-12-23 09:30:00,30.84,30.99,30.8,30.9,115136.0,30.84,30.99,30.8,30.9,115136.0
2020-12-23 10:00:00,30.92,30.95,30.77,30.81,125284.0,30.92,30.95,30.77,30.81,125284.0
2020-12-23 10:30:00,30.82,30.88,30.79,30.87,58900.0,30.82,30.88,30.79,30.87,58900.0
2020-12-23 11:00:00,30.85,30.93,30.85,30.9,65296.0,30.85,30.93,30.85,30.9,65296.0
2020-12-23 11:30:00,30.91,30.96,30.89,30.96,41680.0,30.91,30.96,30.89,30.96,41680.0
2020-12-23 12:00:00,30.96,31.02,30.92,30.93,152064.0,30.96,31.02,30.92,30.93,152064.0
2020-12-23 12:30:00,30.93,30.99,30.89,30.91,60744.0,30.93,30.99,30.89,30.91,60744.0
2020-12-23 13:00:00,30.9,30.95,30.9,30.94,38496.0,30.9,30.95,30.9,30.94,38496.0
2020-12-23 13:30:00,30.93,31.03,30.92,30.98,94428.0,30.93,31.03,30.92,30.98,94428.0
2020-12-23 14:00:00,30.98,31.0,30.93,30.94,43856.0,30.98,31.0,30.93,30.94,43856.0
2020-12-23 14:30:00,30.94,30.98,30.9,30.91,52848.0,30.94,30.98,30.9,30.91,52848.0
2020-12-23 15:00:00,30.9,30.95,30.89,30.93,67664.0,30.9,30.95,30.89,30.93,67664.0
2020-12-23 15:30:00,30.93,30.97,30.84,30.86,553688.0,30.93,30.97,30.84,30.86,553688.0
2020-12-24 09:30:00,30.89,31.01,30.89,30.89,77020.0,30.89,31.01,30.89,30.89,77020.0
2020-12-24 10:00:00,30.88,30.89,30.71,30.8,101172.0,30.88,30.89,30.71,30.8,101172.0
2020-12-24 10:30:00,30.82,30.86,30.71,30.77,132044.0,30.82,30.86,30.71,30.77,132044.0
2020-12-24 11:00:00,30.79,30.83,30.72,30.73,101252.0,30.79,30.83,30.72,30.73,101252.0
2020-12-24 11:30:00,30.72,30.76,30.7,30.75,80540.0,30.72,30.76,30.7,30.75,80540.0
2020-12-24 12:00:00,30.74,30.88,30.68,30.88,116900.0,30.74,30.88,30.68,30.88,116900.0
2020-12-24 12:30:00,30.88,30.95,30.85,30.9,118128.0,30.88,30.95,30.85,30.9,118128.0
2020-12-28 09:30:00,31.25,31.34,31.07,31.18,178332.0,31.25,31.34,31.07,31.18,178332.0
2020-12-28 10:00:00,31.17,31.2,31.1,31.18,109912.0,31.17,31.2,31.1,31.18,109912.0
2020-12-28 10:30:00,31.19,31.25,31.15,31.22,120148.0,31.19,31.25,31.15,31.22,120148.0
2020-12-28 11:00:00,31.22,31.3,31.21,31.29,56916.0,31.22,31.3,31.21,31.29,56916.0
2020-12-28 11:30:00,31.28,31.39,31.27,31.28,90532.0,31.28,31.39,31.27,31.28,90532.0
2020-12-28 12:00:00,31.28,31.35,31.25,31.34,151856.0,31.28,31.35,31.25,31.34,151856.0
2020-12-28 12:30:00,31.36,31.64,31.36,31.63,436992.0,31.36,31.64,31.36,31.63,436992.0
2020-12-28 13:00:00,31.63,31.69,31.58,31.66,121528.0,31.63,31.69,31.58,31.66,121528.0
2020-12-28 13:30:00,31.65,31.82,31.65,31.77,118508.0,31.65,31.82,31.65,31.77,118508.0
2020-12-28 14:00:00,31.78,31.9,31.77,31.81,276100.0,31.78,31.9,31.77,31.81,276100.0
2020-12-28 14:30:00,31.82,31.88,31.77,31.82,172712.0,31.82,31.88,31.77,31.82,172712.0
2020-12-28 15:00:00,31.82,31.88,31.8,31.81,217380.0,31.82,31.88,31.8,31.81,217380.0
2020-12-28 15:30:00,31.81,31.88,31.68,31.68,513460.0,31.81,31.88,31.68,31.68,513460.0
2020-12-29 09:30:00,31.74,31.92,31.45,31.45,198320.0,31.74,31.92,31.45,31.45,198320.0
2020-12-29 10:00:00,31.49,31.58,31.34,31.55,214268.0,31.49,31.58,31.34,31.55,214268.0
2020-12-29 10:30:00,31.55,31.58,31.4,31.43,240976.0,31.55,31.58,31.4,31.43,240976.0
2020-12-29 11:00:00,31.45,31.55,31.4,31.52,72792.0,31.45,31.55,31.4,31.52,72792.0
2020-12-29 11:30:00,31.52,31.58,31.46,31.47,80828.0,31.52,31.58,31.46,31.47,80828.0
2020-12-29 12:00:00,31.48,31.54,31.42,31.44,92548.0,31.48,31.54,31.42,31.44,92548.0
2020-12-29 12:30:00,31.43,31.44,31.34,31.39,117444.0,31.43,31.44,31.34,31.39,117444.0
2020-12-29 13:00:00,31.4,31.4,31.32,31.36,95824.0,31.4,31.4,31.32,31.36,95824.0
2020-12-29 13:30:00,31.35,31.38,31.25,31.37,98096.0,31.35,31.38,31.25,31.37,98096.0
2020-12-29 14:00:00,31.36,31.38,31.29,31.29,86692.0,31.36,31.38,31.29,31.29,86692.0
2020-12-29 14:30:00,31.29,31.45,31.27,31.42,110112.0,31.29,31.45,31.27,31.42,110112.0
2020-12-29 15:00:00,31.42,31.53,31.39,31.53,221584.0,31.42,31.53,31.39,31.53,221584.0
2020-12-29 15:30:00,31.53,31.53,31.43,31.49,431196.0,31.53,31.53,31.43,31.49,431196.0
2020-12-30 09:30:00,31.5,32.0,31.48,31.93,167536.0,31.5,32.0,31.48,31.93,167536.0
2020-12-30 10:00:00,31.94,32.04,31.91,31.98,203672.0,31.94,32.04,31.91,31.98,203672.0
2020-12-30 10:30:00,31.99,32.02,31.89,32.0,71540.0,31.99,32.02,31.89,32.0,71540.0
2020-12-30 11:00:00,32.0,32.02,31.86,31.89,68444.0,32.0,32.02,31.86,31.89,68444.0
2020-12-30 11:30:00,31.89,31.97,31.86,31.96,63020.0,31.89,31.97,31.86,31.96,63020.0
2020-12-30 12:00:00,31.97,31.99,31.92,31.95,74688.0,31.97,31.99,31.92,31.95,74688.0
2020-12-30 12:30:00,31.94,32.01,31.92,32.0,104488.0,31.94,32.01,31.92,32.0,104488.0
2020-12-30 13:00:00,32.0,32.02,31.94,32.0,245000.0,32.0,32.02,31.94,32.0,245000.0
2020-12-30 13:30:00,32.0,32.01,31.84,31.86,166888.0,32.0,32.01,31.84,31.86,166888.0
2020-12-30 14:00:00,31.84,31.84,31.71,31.73,130792.0,31.84,31.84,31.71,31.73,130792.0
2020-12-30 14:30:00,31.72,31.79,31.72,31.75,80332.0,31.72,31.79,31.72,31.75,80332.0
2020-12-30 15:00:00,31.74,31.8,31.72,31.78,68644.0,31.74,31.8,31.72,31.78,68644.0
2020-12-30 15:30:00,31.78,31.79,31.63,31.63,513656.0,31.78,31.79,31.63,31.63,513656.0
2020-12-31 09:30:00,31.62,31.63,31.41,31.6,126112.0,31.62,31.63,31.41,31.6,126112.0
2020-12-31 10:00:00,31.61,31.7,31.54,31.59,102872.0,31.61,31.7,31.54,31.59,102872.0
2020-12-31 10:30:00,31.59,31.62,31.54,31.55,57168.0,31.59,31.62,31.54,31.55,57168.0
2020-12-31 11:00:00,31.57,31.61,31.56,31.57,62644.0,31.57,31.61,31.56,31.57,62644.0
2020-12-31 11:30:00,31.57,31.6,31.55,31.57,41160.0,31.57,31.6,31.55,31.57,41160.0
2020-12-31 12:00:00,31.61,31.68,31.58,31.67,50100.0,31.61,31.68,31.58,31.67,50100.0
2020-12-31 12:30:00,31.66,31.74,31.66,31.7,82184.0,31.66,31.74,31.66,31.7,82184.0
2020-12-31 13:00:00,31.7,31.78,31.7,31.71,45560.0,31.7,31.78,31.7,31.71,45560.0
2020-12-31 13:30:00,31.7,31.78,31.69,31.78,90752.0,31.7,31.78,31.69,31.78,90752.0
2020-12-31 14:00:00,31.78,31.86,31.74,31.84,71704.0,31.78,31.86,31.74,31.84,71704.0
2020-12-31 14:30:00,31.83,31.87,31.81,31.85,70432.0,31.83,31.87,31.81,31.85,70432.0
2020-12-31 15:00:00,31.86,31.9,31.84,31.85,101292.0,31.86,31.9,31.84,31.85,101292.0
2020-12-31 15:30:00,31.82,31.87,31.79,31.84,335328.0,31.82,31.87,31.79,31.84,335328.0
2021-01-04 09:30:00,31.96,32.08,31.32,31.32,304600.0,31.96,32.08,31.32,31.32,304600.0
2021-01-04 10:00:00,31.35,31.35,31.08,31.13,229712.0,31.35,31.35,31.08,31.13,229712.0
2021-01-04 10:30:00,31.13,31.16,30.62,30.68,269620.0,31.13,31.16,30.62,30.68,269620.0
2021-01-04 11:00:00,30.68,30.7,30.49,30.67,256720.0,30.68,30.7,30.49,30.67,256720.0
2021-01-04 11:30:00,30.61,30.84,30.49,30.5,218132.0,30.61,30.84,30.49,30.5,218132.0
2021-01-04 12:00:00,30.51,30.52,30.2,30.51,190992.0,30.51,30.52,30.2,30.51,190992.0
2021-01-04 12:30:00,30.47,30.47,30.23,30.36,73932.0,30.47,30.47,30.23,30.36,73932.0
2021-01-04 13:00:00,30.35,30.59,30.34,30.56,128960.0,30.35,30.59,30.34,30.56,128960.0
2021-01-04 13:30:00,30.53,30.64,30.47,30.63,110576.0,30.53,30.64,30.47,30.63,110576.0
2021-01-04 14:00:00,30.63,30.65,30.4,30.41,257576.0,30.63,30.65,30.4,30.41,257576.0
2021-01-04 14:30:00,30.37,30.39,30.04,30.14,226860.0,30.37,30.39,30.04,30.14,226860.0
2021-01-04 15:00:00,30.1,30.18,30.08,30.14,131232.0,30.1,30.18,30.08,30.14,131232.0
2021-01-04 15:30:00,30.13,30.4,30.09,30.16,716724.0,30.13,30.4,30.09,30.16,716724.0
2021-01-05 09:30:00,30.08,30.39,29.85,29.91,377128.0,30.08,30.39,29.85,29.91,377128.0
2021-01-05 10:00:00,29.97,30.16,29.93,29.99,231696.0,29.97,30.16,29.93,29.99,231696.0
2021-01-05 10:30:00,29.97,30.04,29.72,29.96,308408.0,29.97,30.04,29.72,29.96,308408.0
2021-01-05 11:00:00,29.96,30.02,29.9,30.0,107192.0,29.96,30.02,29.9,30.0,107192.0
2021-01-05 11:30:00,30.0,30.1,29.9,29.92,118464.0,30.0,30.1,29.9,29.92,118464.0
2021-01-05 12:00:00,29.93,30.03,29.84,29.85,199336.0,29.93,30.03,29.84,29.85,199336.0
2021-01-05 12:30:00,29.84,29.9,29.81,29.84,139932.0,29.84,29.9,29.81,29.84,139932.0
2021-01-05 13:00:00,29.84,29.84,29.74,29.74,124036.0,29.84,29.84,29.74,29.74,124036.0
2021-01-05 13:30:00,29.75,29.75,29.61,29.67,201524.0,29.75,29.75,29.61,29.67,201524.0
2021-01-05 14:00:00,29.68,29.88,29.67,29.88,339164.0,29.68,29.88,29.67,29.88,339164.0
2021-01-05 14:30:00,29.88,30.0,29.81,29.91,166024.0,29.88,30.0,29.81,29.91,166024.0
2021-01-05 15:00:00,29.91,29.96,29.86,29.96,231756.0,29.91,29.96,29.86,29.96,231756.0
2021-01-05 15:30:00,29.95,30.13,29.93,30.04,517644.0,29.95,30.13,29.93,30.04,517644.0
2021-01-06 09:30:00,29.48,29.94,29.48,29.88,295436.0,29.48,29.94,29.48,29.88,295436.0
2021-01-06 10:00:00,29.9,29.97,29.86,29.95,153188.0,29.9,29.97,29.86,29.95,153188.0
2021-01-06 10:30:00,29.95,30.1,29.95,30.03,374700.0,29.95,30.1,29.95,30.03,374700.0
2021-01-06 11:00:00,30.03,30.08,29.99,30.0,193688.0,30.03,30.08,29.99,30.0,193688.0
2021-01-06 11:30:00,29.99,30.03,29.95,29.97,216476.0,29.99,30.03,29.95,29.97,216476.0
2021-01-06 12:00:00,29.97,30.04,29.86,29.93,131068.0,29.97,30.04,29.86,29.93,131068.0
2021-01-06 12:30:00,29.95,29.96,29.9,29.91,90644.0,29.95,29.96,29.9,29.91,90644.0
2021-01-06 13:00:00,29.93,29.95,29.86,29.89,139820.0,29.93,29.95,29.86,29.89,139820.0
2021-01-06 13:30:00,29.89,29.98,29.89,29.96,302112.0,29.89,29.98,29.89,29.96,302112.0
2021-01-06 14:00:00,29.97,29.99,29.73,29.76,177440.0,29.97,29.99,29.73,29.76,177440.0
2021-01-06 14:30:00,29.74,29.83,29.35,29.5,571432.0,29.74,29.83,29.35,29.5,571432.0
2021-01-06 15:00:00,29.51,29.58,29.36,29.48,478152.0,29.51,29.58,29.36,29.48,478152.0
2021-01-06 15:30:00,29.48,29.52,29.32,29.44,1044888.0,29.48,29.52,29.32,29.44,1044888.0
2021-01-07 09:30:00,29.45,29.85,29.45,29.83,422288.0,29.45,29.85,29.45,29.83,422288.0
2021-01-07 10:00:00,29.83,29.98,29.79,29.8,275108.0,29.83,29.98,29.79,29.8,275108.0
2021-01-07 10:30:00,29.81,29.81,29.68,29.73,137668.0,29.81,29.81,29.68,29.73,137668.0
2021-01-07 11:00:00,29.75,29.89,29.72,29.78,111380.0,29.75,29.89,29.72,29.78,111380.0
2021-01-07 11:30:00,29.8,29.84,29.75,29.78,122124.0,29.8,29.84,29.75,29.78,122124.0
2021-01-07 12:00:00,29.78,29.8,29.74,29.77,76312.0,29.78,29.8,29.74,29.77,76312.0
2021-01-07 12:30:00,29.77,29.87,29.74,29.83,124792.0,29.77,29.87,29.74,29.83,124792.0
2021-01-07 13:00:00,29.83,29.96,29.83,29.95,81500.0,29.83,29.96,29.83,29.95,81500.0
2021-01-07 13:30:00,29.95,30.2,29.95,30.2,152992.0,29.95,30.2,29.95,30.2,152992.0
2021-01-07 14:00:00,30.19,30.29,30.15,30.21,313948.0,30.19,30.29,30.15,30.21,313948.0
2021-01-07 14:30:00,30.2,30.22,30.0,30.06,143872.0,30.2,30.22,30.0,30.06,143872.0
2021-01-07 15:00:00,30.05,30.22,30.02,30.15,184432.0,30.05,30.22,30.02,30.15,184432.0
2021-01-07 15:30:00,30.15,30.28,30.05,30.22,825220.0,30.15,30.28,30.05,30.22,825220.0
2021-01-08 09:30:00,30.17,30.71,30.11,30.66,175996.0,30.17,30.71,30.11,30.66,175996.0
2021-01-08 10:00:00,30.67,31.0,30.67,30.72,176240.0,30.67,31.0,30.67,30.72,176240.0
2021-01-08 10:30:00,30.73,30.96,30.73,30.86,115352.0,30.73,30.96,30.73,30.86,115352.0
2021-01-08 11:00:00,30.87,30.92,30.78,30.86,106348.0,30.87,30.92,30.78,30.86,106348.0
2021-01-08 11:30:00,30.86,30.9,30.78,30.86,89848.0,30.86,30.9,30.78,30.86,89848.0
2021-01-08 12:00:00,30.88,30.95,30.79,30.86,70900.0,30.88,30.95,30.79,30.86,70900.0
2021-01-08 12:30:00,30.85,30.92,30.83,30.87,131720.0,30.85,30.92,30.83,30.87,131720.0
2021-01-08 13:00:00,30.88,30.91,30.7,30.79,148384.0,30.88,30.91,30.7,30.79,148384.0
2021-01-08 13:30:00,30.8,30.81,30.55,30.57,121928.0,30.8,30.81,30.55,30.57,121928.0
2021-01-08 14:00:00,30.58,30.64,30.56,30.61,71448.0,30.58,30.64,30.56,30.61,71448.0
2021-01-08 14:30:00,30.63,30.63,30.46,30.54,72400.0,30.63,30.63,30.46,30.54,72400.0
2021-01-08 15:00:00,30.53,30.61,30.49,30.5,109152.0,30.53,30.61,30.49,30.5,109152.0
2021-01-08 15:30:00,30.5,30.56,30.48,30.55,403936.0,30.5,30.56,30.48,30.55,403936.0
2021-01-11 09:30:00,30.52,30.54,30.11,30.31,120368.0,30.52,30.54,30.11,30.31,120368.0
2021-01-11 10:00:00,30.27,30.28,30.11,30.28,159548.0,30.27,30.28,30.11,30.28,159548.0
2021-01-11 10:30:00,30.28,30.36,30.28,30.31,90160.0,30.28,30.36,30.28,30.31,90160.0
2021-01-11 11:00:00,30.3,30.32,30.23,30.28,104472.0,30.3,30.32,30.23,30.28,104472.0
2021-01-11 11:30:00,30.29,30.29,30.23,30.27,92260.0,30.29,30.29,30.23,30.27,92260.0
2021-01-11 12:00:00,30.27,30.34,30.27,30.32,79496.0,30.27,30.34,30.27,30.32,79496.0
2021-01-11 12:30:00,30.33,30.34,30.27,30.27,61904.0,30.33,30.34,30.27,30.27,61904.0
2021-01-11 13:00:00,30.27,30.27,30.06,30.07,81288.0,30.27,30.27,30.06,30.07,81288.0
2021-01-11 13:30:00,30.07,30.08,29.95,30.04,82180.0,30.07,30.08,29.95,30.04,82180.0
2021-01-11 14:00:00,30.02,30.17,30.02,30.16,93032.0,30.02,30.17,30.02,30.16,93032.0
2021-01-11 14:30:00,30.14,30.22,30.12,30.2,59652.0,30.14,30.22,30.12,30.2,59652.0
2021-01-11 15:00:00,30.18,30.22,30.08,30.11,90960.0,30.18,30.22,30.08,30.11,90960.0
2021-01-11 15:30:00,30.1,30.25,30.1,30.22,345304.0,30.1,30.25,30.1,30.22,345304.0
2021-01-12 09:30:00,30.11,30.35,30.03,30.27,124816.0,30.11,30.35,30.03,30.27,124816.0
2021-01-12 10:00:00,30.27,30.59,30.22,30.55,144712.0,30.27,30.59,30.22,30.55,144712.0
2021-01-12 10:30:00,30.55,30.63,30.46,30.6,133540.0,30.55,30.63,30.46,30.6,133540.0
2021-01-12 11:00:00,30.57,30.67,30.55,30.64,94624.0,30.57,30.67,30.55,30.64,94624.0
2021-01-12 11:30:00,30.65,30.65,30.48,30.54,70376.0,30.65,30.65,30.48,30.54,70376.0
2021-01-12 12:00:00,30.54,30.54,30.32,30.41,75876.0,30.54,30.54,30.32,30.41,75876.0
2021-01-12 12:30:00,30.43,30.53,30.39,30.49,89000.0,30.43,30.53,30.39,30.49,89000.0
2021-01-12 13:00:00,30.49,30.55,30.45,30.55,61500.0,30.49,30.55,30.45,30.55,61500.0
2021-01-12 13:30:00,30.55,30.62,30.54,30.6,47828.0,30.55,30.62,30.54,30.6,47828.0
2021-01-12 14:00:00,30.61,30.66,30.52,30.54,118740.0,30.61,30.66,30.52,30.54,118740.0
2021-01-12 14:30:00,30.53,30.56,30.45,30.48,172716.0,30.53,30.56,30.45,30.48,172716.0
2021-01-12 15:00:00,30.49,30.53,30.46,30.47,92888.0,30.49,30.53,30.46,30.47,92888.0
2021-01-12 15:30:00,30.47,30.53,30.44,30.46,294936.0,30.47,30.53,30.44,30.46,294936.0
2021-01-13 09:30:00,30.43,30.44,30.14,30.16,187044.0,30.43,30.44,30.14,30.16,187044.0
2021-01-13 10:00:00,30.14,30.29,30.13,30.24,84604.0,30.14,30.29,30.13,30.24,84604.0
2021-01-13 10:30:00,30.22,30.32,30.18,30.27,80564.0,30.22,30.32,30.18,30.27,80564.0
2021-01-13 11:00:00,30.25,30.3,30.18,30.18,115340.0,30.25,30.3,30.18,30.18,115340.0
2021-01-13 11:30:00,30.2,30.2,30.07,30.09,74460.0,30.2,30.2,30.07,30.09,74460.0
2021-01-13 12:00:00,30.1,30.14,29.79,29.87,212092.0,30.1,30.14,29.79,29.87,212092.0
2021-01-13 12:30:00,29.85,29.96,29.76,29.9,139220.0,29.85,29.96,29.76,29.9,139220.0
2021-01-13 13:00:00,29.9,29.92,29.8,29.86,86412.0,29.9,29.92,29.8,29.86,86412.0
2021-01-13 13:30:00,29.86,29.88,29.81,29.86,57980.0,29.86,29.88,29.81,29.86,57980.0
2021-01-13 14:00:00,29.86,29.93,29.82,29.93,70436.0,29.86,29.93,29.82,29.93,70436.0
2021-01-13 14:30:00,29.93,29.95,29.81,29.84,62636.0,29.93,29.95,29.81,29.84,62636.0
2021-01-13 15:00:00,29.84,29.87,29.77,29.78,65008.0,29.84,29.87,29.77,29.78,65008.0
2021-01-13 15:30:00,29.79,29.86,29.76,29.78,301544.0,29.79,29.86,29.76,29.78,301544.0
2021-01-14 09:30:00,29.78,29.81,29.58,29.7,176232.0,29.78,29.81,29.58,29.7,176232.0
2021-01-14 10:00:00,29.66,29.71,29.48,29.48,114536.0,29.66,29.71,29.48,29.48,114536.0
2021-01-14 10:30:00,29.51,29.61,29.46,29.55,139840.0,29.51,29.61,29.46,29.55,139840.0
2021-01-14 11:00:00,29.54,29.64,29.52,29.64,169548.0,29.54,29.64,29.52,29.64,169548.0
2021-01-14 11:30:00,29.65,29.66,29.6,29.61,38848.0,29.65,29.66,29.6,29.61,38848.0
2021-01-14 12:00:00,29.6,29.62,29.54,29.56,73892.0,29.6,29.62,29.54,29.56,73892.0
2021-01-14 12:30:00,29.57,29.61,29.5,29.57,58556.0,29.57,29.61,29.5,29.57,58556.0
2021-01-14 13:00:00,29.56,29.58,29.5,29.51,71408.0,29.56,29.58,29.5,29.51,71408.0
2021-01-14 13:30:00,29.5,29.6,29.5,29.57,63224.0,29.5,29.6,29.5,29.57,63224.0
2021-01-14 14:00:00,29.57,29.58,29.5,29.51,78060.0,29.57,29.58,29.5,29.51,78060.0
2021-01-14 14:30:00,29.51,29.53,29.43,29.47,74320.0,29.51,29.53,29.43,29.47,74320.0
2021-01-14 15:00:00,29.47,29.47,29.34,29.4,109936.0,29.47,29.47,29.34,29.4,109936.0
2021-01-14 15:30:00,29.39,29.44,29.25,29.31,446596.0,29.39,29.44,29.25,29.31,446596.0
2021-01-15 09:30:00,29.12,29.13,28.7,28.9,634332.0,29.12,29.13,28.7,28.9,634332.0
2021-01-15 10:00:00,28.92,28.99,28.54,28.6,378704.0,28.92,28.99,28.54,28.6,378704.0
2021-01-15 10:30:00,28.61,28.74,28.47,28.52,395776.0,28.61,28.74,28.47,28.52,395776.0
2021-01-15 11:00:00,28.51,28.59,28.4,28.55,209828.0,28.51,28.59,28.4,28.55,209828.0
2021-01-15 11:30:00,28.53,28.73,28.51,28.71,312960.0,28.53,28.73,28.51,28.71,312960.0
2021-01-15 12:00:00,28.71,28.93,28.68,28.93,163000.0,28.71,28.93,28.68,28.93,163000.0
2021-01-15 12:30:00,28.91,28.93,28.79,28.83,124804.0,28.91,28.93,28.79,28.83,124804.0
2021-01-15 13:00:00,28.84,28.89,28.76,28.86,82064.0,28.84,28.89,28.76,28.86,82064.0
2021-01-15 13:30:00,28.85,28.91,28.81,28.91,138956.0,28.85,28.91,28.81,28.91,138956.0
2021-01-15 14:00:00,28.91,28.92,28.8,28.85,103536.0,28.91,28.92,28.8,28.85,103536.0
2021-01-15 14:30:00,28.84,28.96,28.84,28.96,138052.0,28.84,28.96,28.84,28.96,138052.0
2021-01-15 15:00:00,28.97,29.04,28.92,28.93,165352.0,28.97,29.04,28.92,28.93,165352.0
2021-01-15 15:30:00,28.93,28.99,28.83,28.96,782380.0,28.93,28.99,28.83,28.96,782380.0
2021-01-19 09:30:00,29.07,29.25,28.84,28.95,246832.0,29.07,29.25,28.84,28.95,246832.0
2021-01-19 10:00:00,28.98,29.29,28.96,29.26,206680.0,28.98,29.29,28.96,29.26,206680.0
2021-01-19 10:30:00,29.25,29.29,29.13,29.15,102668.0,29.25,29.29,29.13,29.15,102668.0
2021-01-19 11:00:00,29.15,29.2,28.98,28.99,157576.0,29.15,29.2,28.98,28.99,157576.0
2021-01-19 11:30:00,28.99,29.0,28.87,29.0,94880.0,28.99,29.0,28.87,29.0,94880.0
2021-01-19 12:00:00,28.99,29.05,28.98,29.03,87288.0,28.99,29.05,28.98,29.03,87288.0
2021-01-19 12:30:00,29.04,29.05,28.99,29.04,80004.0,29.04,29.05,28.99,29.04,80004.0
2021-01-19 13:00:00,29.04,29.09,29.02,29.04,74824.0,29.04,29.09,29.02,29.04,74824.0
2021-01-19 13:30:00,29.05,29.09,29.02,29.09,75160.0,29.05,29.09,29.02,29.09,75160.0
2021-01-19 14:00:00,29.09,29.09,29.0,29.01,97832.0,29.09,29.09,29.0,29.01,97832.0
2021-01-19 14:30:00,29.02,29.15,29.0,29.14,83856.0,29.02,29.15,29.0,29.14,83856.0
2021-01-19 15:00:00,29.14,29.17,29.11,29.11,91204.0,29.14,29.17,29.11,29.11,91204.0
2021-01-19 15:30:00,29.12,29.13,29.0,29.02,305880.0,29.12,29.13,29.0,29.02,305880.0
2021-01-20 09:30:00,29.01,29.03,28.75,28.9,283032.0,29.01,29.03,28.75,28.9,283032.0
2021-01-20 10:00:00,28.89,28.99,28.74,28.96,115704.0,28.89,28.99,28.74,28.96,115704.0
2021-01-20 10:30:00,28.94,29.14,28.94,29.12,123668.0,28.94,29.14,28.94,29.12,123668.0
2021-01-20 11:00:00,29.11,29.14,29.1,29.11,139796.0,29.11,29.14,29.1,29.11,139796.0
2021-01-20 11:30:00,29.12,29.13,29.01,29.01,143420.0,29.12,29.13,29.01,29.01,143420.0
2021-01-20 12:00:00,29.02,29.1,29.0,29.02,112048.0,29.02,29.1,29.0,29.02,112048.0
2021-01-20 12:30:00,29.02,29.05,28.97,29.02,97352.0,29.02,29.05,28.97,29.02,97352.0
2021-01-20 13:00:00,29.01,29.06,29.0,29.03,84948.0,29.01,29.06,29.0,29.03,84948.0
2021-01-20 13:30:00,29.02,29.09,29.02,29.08,77056.0,29.02,29.09,29.02,29.08,77056.0
2021-01-20 14:00:00,29.08,29.09,28.92,28.96,184368.0,29.08,29.09,28.92,28.96,184368.0
2021-01-20 14:30:00,28.96,29.05,28.96,29.05,360860.0,28.96,29.05,28.96,29.05,360860.0
2021-01-20 15:00:00,29.06,29.11,29.03,29.05,157572.0,29.06,29.11,29.03,29.05,157572.0
2021-01-20 15:30:00,29.04,29.14,29.02,29.1,446244.0,29.04,29.14,29.02,29.1,446244.0
2021-01-21 09:30:00,29.11,29.15,28.85,28.86,285008.0,29.11,29.15,28.85,28.86,285008.0
2021-01-21 10:00:00,28.84,29.29,28.82,29.17,196368.0,28.84,29.29,28.82,29.17,196368.0
2021-01-21 10:30:00,29.19,29.41,29.17,29.38,149016.0,29.19,29.41,29.17,29.38,149016.0
2021-01-21 11:00:00,29.38,29.38,29.07,29.07,78684.0,29.38,29.38,29.07,29.07,78684.0
2021-01-21 11:30:00,29.07,29.07,28.93,28.99,125784.0,29.07,29.07,28.93,28.99,125784.0
2021-01-21 12:00:00,29.0,29.0,28.88,28.93,66800.0,29.0,29.0,28.88,28.93,66800.0
2021-01-21 12:30:00,28.93,28.93,28.9,28.93,90296.0,28.93,28.93,28.9,28.93,90296.0
2021-01-21 13:00:00,28.93,29.15,28.93,29.11,83204.0,28.93,29.15,28.93,29.11,83204.0
2021-01-21 13:30:00,29.11,29.13,29.05,29.1,84324.0,29.11,29.13,29.05,29.1,84324.0
2021-01-21 14:00:00,29.11,29.13,29.02,29.1,85804.0,29.11,29.13,29.02,29.1,85804.0
2021-01-21 14:30:00,29.1,29.1,29.04,29.05,82532.0,29.1,29.1,29.04,29.05,82532.0
2021-01-21 15:00:00,29.04,29.04,29.0,29.01,105884.0,29.04,29.04,29.0,29.01,105884.0
2021-01-21 15:30:00,29.01,29.03,28.92,28.92,445348.0,29.01,29.03,28.92,28.92,445348.0
2021-01-22 09:30:00,28.85,28.97,28.52,28.62,162072.0,28.85,28.97,28.52,28.62,162072.0
2021-01-22 10:00:00,28.63,28.86,28.63,28.77,304320.0,28.63,28.86,28.63,28.77,304320.0
2021-01-22 10:30:00,28.79,28.9,28.71,28.73,159356.0,28.79,28.9,28.71,28.73,159356.0
2021-01-22 11:00:00,28.73,28.75,28.57,28.66,144060.0,28.73,28.75,28.57,28.66,144060.0
2021-01-22 11:30:00,28.64,28.75,28.63,28.68,95476.0,28.64,28.75,28.63,28.68,95476.0
2021-01-22 12:00:00,28.68,28.74,28.64,28.66,97652.0,28.68,28.74,28.64,28.66,97652.0
2021-01-22 12:30:00,28.66,28.75,28.63,28.66,101384.0,28.66,28.75,28.63,28.66,101384.0
2021-01-22 13:00:00,28.66,28.66,28.56,28.61,109724.0,28.66,28.66,28.56,28.61,109724.0
2021-01-22 13:30:00,28.61,28.62,28.56,28.57,152108.0,28.61,28.62,28.56,28.57,152108.0
2021-01-22 14:00:00,28.57,28.61,28.56,28.6,121648.0,28.57,28.61,28.56,28.6,121648.0
2021-01-22 14:30:00,28.6,28.68,28.59,28.68,123232.0,28.6,28.68,28.59,28.68,123232.0
2021-01-22 15:00:00,28.68,28.75,28.63,28.71,237472.0,28.68,28.75,28.63,28.71,237472.0
2021-01-22 15:30:00,28.7,28.78,28.63,28.63,908656.0,28.7,28.78,28.63,28.63,908656.0
2021-01-25 09:30:00,28.5,28.55,28.19,28.25,289620.0,28.5,28.55,28.19,28.25,289620.0
2021-01-25 10:00:00,28.28,28.36,28.17,28.25,184764.0,28.28,28.36,28.17,28.25,184764.0
2021-01-25 10:30:00,28.24,28.27,27.93,27.98,191252.0,28.24,28.27,27.93,27.98,191252.0
2021-01-25 11:00:00,27.98,28.13,27.84,28.1,703452.0,27.98,28.13,27.84,28.1,703452.0
2021-01-25 11:30:00,28.09,28.14,27.94,28.14,352824.0,28.09,28.14,27.94,28.14,352824.0
2021-01-25 12:00:00,28.15,28.36,28.15,28.29,213456.0,28.15,28.36,28.15,28.29,213456.0
2021-01-25 12:30:00,28.3,28.42,28.27,28.4,224384.0,28.3,28.42,28.27,28.4,224384.0
2021-01-25 13:00:00,28.4,28.42,28.31,28.38,164300.0,28.4,28.42,28.31,28.38,164300.0
2021-01-25 13:30:00,28.39,28.39,28.27,28.31,221972.0,28.39,28.39,28.27,28.31,221972.0
2021-01-25 14:00:00,28.31,28.36,28.27,28.32,247808.0,28.31,28.36,28.27,28.32,247808.0
2021-01-25 14:30:00,28.34,28.38,28.26,28.28,221752.0,28.34,28.38,28.26,28.28,221752.0
2021-01-25 15:00:00,28.28,28.33,28.23,28.25,184868.0,28.28,28.33,28.23,28.25,184868.0
2021-01-25 15:30:00,28.25,28.27,28.2,28.23,831268.0,28.25,28.27,28.2,28.23,831268.0
2021-01-26 09:30:00,28.22,28.23,27.89,28.05,277592.0,28.22,28.23,27.89,28.05,277592.0
2021-01-26 10:00:00,28.03,28.11,27.93,28.1,191148.0,28.03,28.11,27.93,28.1,191148.0
2021-01-26 10:30:00,28.1,28.14,27.96,28.0,92404.0,28.1,28.14,27.96,28.0,92404.0
2021-01-26 11:00:00,28.0,28.13,27.99,28.11,114684.0,28.0,28.13,27.99,28.11,114684.0
2021-01-26 11:30:00,28.1,28.14,28.07,28.09,69976.0,28.1,28.14,28.07,28.09,69976.0
2021-01-26 12:00:00,28.1,28.16,28.1,28.15,178956.0,28.1,28.16,28.1,28.15,178956.0
2021-01-26 12:30:00,28.16,28.16,28.02,28.04,61608.0,28.16,28.16,28.02,28.04,61608.0
2021-01-26 13:00:00,28.04,28.08,28.02,28.05,53984.0,28.04,28.08,28.02,28.05,53984.0
2021-01-26 13:30:00,28.04,28.06,27.97,27.98,93276.0,28.04,28.06,27.97,27.98,93276.0
2021-01-26 14:00:00,27.98,28.03,27.85,27.86,127324.0,27.98,28.03,27.85,27.86,127324.0
2021-01-26 14:30:00,27.86,27.89,27.73,27.78,156852.0,27.86,27.89,27.73,27.78,156852.0
2021-01-26 15:00:00,27.78,27.84,27.65,27.68,260448.0,27.78,27.84,27.65,27.68,260448.0
2021-01-26 15:30:00,27.68,27.69,27.52,27.57,680864.0,27.68,27.69,27.52,27.57,680864.0
2021-01-27 09:30:00,27.21,27.33,26.67,27.0,1101840.0,27.21,27.33,26.67,27.0,1101840.0
2021-01-27 10:00:00,27.01,27.28,26.97,27.0,618432.0,27.01,27.28,26.97,27.0,618432.0
2021-01-27 10:30:00,26.99,27.18,26.94,27.09,381908.0,26.99,27.18,26.94,27.09,381908.0
2021-01-27 11:00:00,27.1,27.18,26.92,27.0,265924.0,27.1,27.18,26.92,27.0,265924.0
2021-01-27 11:30:00,27.01,27.24,26.97,27.11,383228.0,27.01,27.24,26.97,27.11,383228.0
2021-01-27 12:00:00,27.1,27.3,27.06,27.3,454176.0,27.1,27.3,27.06,27.3,454176.0
2021-01-27 12:30:00,27.3,27.41,27.23,27.34,236888.0,27.3,27.41,27.23,27.34,236888.0
2021-01-27 13:00:00,27.34,27.58,27.32,27.55,237940.0,27.34,27.58,27.32,27.55,237940.0
2021-01-27 13:30:00,27.55,27.55,27.36,27.38,134080.0,27.55,27.55,27.36,27.38,134080.0
2021-01-27 14:00:00,27.39,27.51,27.32,27.34,537200.0,27.39,27.51,27.32,27.34,537200.0
2021-01-27 14:30:00,27.34,27.34,26.91,26.91,480888.0,27.34,27.34,26.91,26.91,480888.0
2021-01-27 15:00:00,26.92,27.07,26.89,26.96,271168.0,26.92,27.07,26.89,26.96,271168.0
2021-01-27 15:30:00,26.95,27.13,26.93,27.07,762380.0,26.95,27.13,26.93,27.07,762380.0
2021-01-28 09:30:00,27.27,27.54,27.11,27.36,559948.0,27.27,27.54,27.11,27.36,559948.0
2021-01-28 10:00:00,27.35,27.69,27.35,27.53,383416.0,27.35,27.69,27.35,27.53,383416.0
2021-01-28 10:30:00,27.56,27.63,27.48,27.54,400476.0,27.56,27.63,27.48,27.54,400476.0
2021-01-28 11:00:00,27.58,27.71,27.53,27.59,386188.0,27.58,27.71,27.53,27.59,386188.0
2021-01-28 11:30:00,27.56,27.67,27.53,27.59,485368.0,27.56,27.67,27.53,27.59,485368.0
2021-01-28 12:00:00,27.58,27.75,27.58,27.7,218520.0,27.58,27.75,27.58,27.7,218520.0
2021-01-28 12:30:00,27.72,27.86,27.63,27.69,225660.0,27.72,27.86,27.63,27.69,225660.0
2021-01-28 13:00:00,27.69,27.75,27.67,27.71,172096.0,27.69,27.75,27.67,27.71,172096.0
2021-01-28 13:30:00,27.72,27.76,27.61,27.73,405588.0,27.72,27.76,27.61,27.73,405588.0
2021-01-28 14:00:00,27.73,27.74,27.6,27.72,157024.0,27.73,27.74,27.6,27.72,157024.0
2021-01-28 14:30:00,27.72,27.8,27.66,27.73,177512.0,27.72,27.8,27.66,27.73,177512.0
2021-01-28 15:00:00,27.72,27.72,27.57,27.6,331116.0,27.72,27.72,27.57,27.6,331116.0
2021-01-28 15:30:00,27.59,27.65,27.46,27.46,711248.0,27.59,27.65,27.46,27.46,711248.0
2021-01-29 09:30:00,27.24,27.33,26.99,27.19,400488.0,27.24,27.33,26.99,27.19,400488.0
2021-01-29 10:00:00,27.19,27.54,27.17,27.5,151916.0,27.19,27.54,27.17,27.5,151916.0
2021-01-29 10:30:00,27.52,27.57,27.47,27.52,284656.0,27.52,27.57,27.47,27.52,284656.0
2021-01-29 11:00:00,27.52,27.56,27.31,27.33,188684.0,27.52,27.56,27.31,27.33,188684.0
2021-01-29 11:30:00,27.31,27.42,27.26,27.38,188324.0,27.31,27.42,27.26,27.38,188324.0
2021-01-29 12:00:00,27.39,27.39,27.18,27.29,253380.0,27.39,27.39,27.18,27.29,253380.0
2021-01-29 12:30:00,27.28,27.31,27.13,27.13,209608.0,27.28,27.31,27.13,27.13,209608.0
2021-01-29 13:00:00,27.13,27.27,26.96,27.25,227688.0,27.13,27.27,26.96,27.25,227688.0
2021-01-29 13:30:00,27.24,27.27,27.11,27.16,116764.0,27.24,27.27,27.11,27.16,116764.0
2021-01-29 14:00:00,27.16,27.41,27.16,27.37,140648.0,27.16,27.41,27.16,27.37,140648.0
2021-01-29 14:30:00,27.39,27.49,27.33,27.44,185012.0,27.39,27.49,27.33,27.44,185012.0
2021-01-29 15:00:00,27.45,27.6,27.45,27.48,245388.0,27.45,27.6,27.45,27.48,245388.0
2021-01-29 15:30:00,27.48,27.57,27.36,27.44,790024.0,27.48,27.57,27.36,27.44,790024.0
2021-02-01 09:30:00,27.53,27.8,27.44,27.76,298764.0,27.53,27.8,27.44,27.76,298764.0
2021-02-01 10:00:00,27.72,27.88,27.61,27.84,105364.0,27.72,27.88,27.61,27.84,105364.0
2021-02-01 10:30:00,27.86,27.92,27.71,27.73,139208.0,27.86,27.92,27.71,27.73,139208.0
2021-02-01 11:00:00,27.73,27.86,27.73,27.85,94556.0,27.73,27.86,27.73,27.85,94556.0
2021-02-01 11:30:00,27.85,27.93,27.8,27.81,106592.0,27.85,27.93,27.8,27.81,106592.0
2021-02-01 12:00:00,27.82,27.85,27.73,27.78,262872.0,27.82,27.85,27.73,27.78,262872.0
2021-02-01 12:30:00,27.79,27.79,27.61,27.7,131572.0,27.79,27.79,27.61,27.7,131572.0
2021-02-01 13:00:00,27.68,27.73,27.63,27.68,143940.0,27.68,27.73,27.63,27.68,143940.0
2021-02-01 13:30:00,27.68,27.75,27.66,27.74,129104.0,27.68,27.75,27.66,27.74,129104.0
2021-02-01 14:00:00,27.75,27.81,27.69,27.78,77408.0,27.75,27.81,27.69,27.78,77408.0
2021-02-01 14:30:00,27.77,27.81,27.72,27.77,107920.0,27.77,27.81,27.72,27.77,107920.0
2021-02-01 15:00:00,27.77,27.79,27.69,27.73,164308.0,27.77,27.79,27.69,27.73,164308.0
2021-02-01 15:30:00,27.73,27.8,27.67,27.7,593652.0,27.73,27.8,27.67,27.7,593652.0
2021-02-02 09:30:00,27.95,28.12,27.88,27.98,343272.0,27.95,28.12,27.88,27.98,343272.0
2021-02-02 10:00:00,28.02,28.04,27.87,27.96,181000.0,28.02,28.04,27.87,27.96,181000.0
2021-02-02 10:30:00,27.96,28.16,27.95,28.13,291732.0,27.96,28.16,27.95,28.13,291732.0
2021-02-02 11:00:00,28.13,28.21,28.12,28.17,199780.0,28.13,28.21,28.12,28.17,199780.0
2021-02-02 11:30:00,28.19,28.19,28.07,28.13,147940.0,28.19,28.19,28.07,28.13,147940.0
2021-02-02 12:00:00,28.15,28.22,28.11,28.22,177308.0,28.15,28.22,28.11,28.22,177308.0
2021-02-02 12:30:00,28.21,28.38,28.21,28.38,225960.0,28.21,28.38,28.21,28.38,225960.0
2021-02-02 13:00:00,28.38,28.46,28.37,28.37,137792.0,28.38,28.46,28.37,28.37,137792.0
2021-02-02 13:30:00,28.38,28.49,28.36,28.48,107696.0,28.38,28.49,28.36,28.48,107696.0
2021-02-02 14:00:00,28.48,28.52,28.44,28.46,72376.0,28.48,28.52,28.44,28.46,72376.0
2021-02-02 14:30:00,28.47,28.58,28.47,28.58,121276.0,28.47,28.58,28.47,28.58,121276.0
2021-02-02 15:00:00,28.58,28.59,28.5,28.58,166444.0,28.58,28.59,28.5,28.58,166444.0
2021-02-02 15:30:00,28.58,28.59,28.48,28.51,667352.0,28.58,28.59,28.48,28.51,667352.0
2021-02-03 09:30:00,28.34,28.5,28.22,28.38,158592.0,28.34,28.5,28.22,28.38,158592.0
2021-02-03 10:00:00,28.36,28.4,28.08,28.09,177820.0,28.36,28.4,28.08,28.09,177820.0
2021-02-03 10:30:00,28.07,28.27,28.02,28.15,246532.0,28.07,28.27,28.02,28.15,246532.0
2021-02-03 11:00:00,28.14,28.2,28.06,28.18,188120.0,28.14,28.2,28.06,28.18,188120.0
2021-02-03 11:30:00,28.18,28.31,28.14,28.27,83372.0,28.18,28.31,28.14,28.27,83372.0
2021-02-03 12:00:00,28.26,28.28,28.23,28.25,86692.0,28.26,28.28,28.23,28.25,86692.0
2021-02-03 12:30:00,28.25,28.34,28.15,28.32,103900.0,28.25,28.34,28.15,28.32,103900.0
2021-02-03 13:00:00,28.33,28.36,28.29,28.36,61904.0,28.33,28.36,28.29,28.36,61904.0
2021-02-03 13:30:00,28.38,28.44,28.29,28.34,90236.0,28.38,28.44,28.29,28.34,90236.0
2021-02-03 14:00:00,28.33,28.35,28.21,28.21,103564.0,28.33,28.35,28.21,28.21,103564.0
2021-02-03 14:30:00,28.19,28.24,28.1,28.1,176404.0,28.19,28.24,28.1,28.1,176404.0
2021-02-03 15:00:00,28.1,28.14,28.03,28.06,229892.0,28.1,28.14,28.03,28.06,229892.0
2021-02-03 15:30:00,28.06,28.07,27.95,28.02,393112.0,28.06,28.07,27.95,28.02,393112.0
2021-02-04 09:30:00,28.06,28.28,28.0,28.27,156492.0,28.06,28.28,28.0,28.27,156492.0
2021-02-04 10:00:00,28.28,28.61,28.26,28.5,131444.0,28.28,28.61,28.26,28.5,131444.0
2021-02-04 10:30:00,28.5,28.63,28.47,28.52,81560.0,28.5,28.63,28.47,28.52,81560.0
2021-02-04 11:00:00,28.47,28.54,28.36,28.4,152708.0,28.47,28.54,28.36,28.4,152708.0
2021-02-04 11:30:00,28.41,28.46,28.36,28.39,83900.0,28.41,28.46,28.36,28.39,83900.0
2021-02-04 12:00:00,28.4,28.45,28.35,28.39,89472.0,28.4,28.45,28.35,28.39,89472.0
2021-02-04 12:30:00,28.4,28.43,28.36,28.41,81924.0,28.4,28.43,28.36,28.41,81924.0
2021-02-04 13:00:00,28.4,28.56,28.39,28.55,68568.0,28.4,28.56,28.39,28.55,68568.0
2021-02-04 13:30:00,28.56,28.69,28.51,28.67,150396.0,28.56,28.69,28.51,28.67,150396.0
2021-02-04 14:00:00,28.68,28.68,28.55,28.57,130920.0,28.68,28.68,28.55,28.57,130920.0
2021-02-04 14:30:00,28.57,28.6,28.52,28.57,130096.0,28.57,28.6,28.52,28.57,130096.0
2021-02-04 15:00:00,28.57,28.57,28.46,28.46,137352.0,28.57,28.57,28.46,28.46,137352.0
2021-02-04 15:30:00,28.47,28.58,28.4,28.58,421332.0,28.47,28.58,28.4,28.58,421332.0
2021-02-05 09:30:00,29.22,29.67,28.89,29.44,507648.0,29.22,29.67,28.89,29.44,507648.0
2021-02-05 10:00:00,29.48,29.55,29.3,29.31,272676.0,29.48,29.55,29.3,29.31,272676.0
2021-02-05 10:30:00,29.32,29.53,29.32,29.45,301400.0,29.32,29.53,29.32,29.45,301400.0
2021-02-05 11:00:00,29.44,29.66,29.44,29.63,368784.0,29.44,29.66,29.44,29.63,368784.0
2021-02-05 11:30:00,29.63,29.7,29.59,29.64,175812.0,29.63,29.7,29.59,29.64,175812.0
2021-02-05 12:00:00,29.65,29.71,29.64,29.71,120276.0,29.65,29.71,29.64,29.71,120276.0
2021-02-05 12:30:00,29.72,29.79,29.72,29.74,127628.0,29.72,29.79,29.72,29.74,127628.0
2021-02-05 13:00:00,29.75,29.94,29.73,29.88,340304.0,29.75,29.94,29.73,29.88,340304.0
2021-02-05 13:30:00,29.9,29.99,29.8,29.91,293568.0,29.9,29.99,29.8,29.91,293568.0
2021-02-05 14:00:00,29.91,30.03,29.91,30.02,226736.0,29.91,30.03,29.91,30.02,226736.0
2021-02-05 14:30:00,30.01,30.04,29.95,30.0,168044.0,30.01,30.04,29.95,30.0,168044.0
2021-02-05 15:00:00,29.99,30.01,29.84,29.84,331620.0,29.99,30.01,29.84,29.84,331620.0
2021-02-05 15:30:00,29.84,29.91,29.77,29.85,999652.0,29.84,29.91,29.77,29.85,999652.0
2021-02-08 09:30:00,29.89,30.22,29.75,30.11,217492.0,29.89,30.22,29.75,30.11,217492.0
2021-02-08 10:00:00,30.14,30.21,30.02,30.04,98296.0,30.14,30.21,30.02,30.04,98296.0
2021-02-08 10:30:00,30.06,30.17,30.04,30.15,184460.0,30.06,30.17,30.04,30.15,184460.0
2021-02-08 11:00:00,30.16,30.17,30.1,30.14,141404.0,30.16,30.17,30.1,30.14,141404.0
2021-02-08 11:30:00,30.13,30.3,30.08,30.25,133524.0,30.13,30.3,30.08,30.25,133524.0
2021-02-08 12:00:00,30.25,30.29,30.21,30.29,86844.0,30.25,30.29,30.21,30.29,86844.0
2021-02-08 12:30:00,30.28,30.28,30.21,30.25,92932.0,30.28,30.28,30.21,30.25,92932.0
2021-02-08 13:00:00,30.25,30.31,30.23,30.25,158244.0,30.25,30.31,30.23,30.25,158244.0
2021-02-08 13:30:00,30.26,30.38,30.25,30.3,103564.0,30.26,30.38,30.25,30.3,103564.0
2021-02-08 14:00:00,30.31,30.33,30.27,30.29,81780.0,30.31,30.33,30.27,30.29,81780.0
2021-02-08 14:30:00,30.28,30.28,30.23,30.25,515864.0,30.28,30.28,30.23,30.25,515864.0
2021-02-08 15:00:00,30.26,30.27,30.16,30.23,451472.0,30.26,30.27,30.16,30.23,451472.0
2021-02-08 15:30:00,30.23,30.24,30.15,30.19,533912.0,30.23,30.24,30.15,30.19,533912.0
2021-02-09 09:30:00,30.19,30.29,30.1,30.2,180840.0,30.19,30.29,30.1,30.2,180840.0
2021-02-09 10:00:00,30.2,30.29,30.16,30.22,241068.0,30.2,30.29,30.16,30.22,241068.0
2021-02-09 10:30:00,30.22,30.25,30.14,30.17,175392.0,30.22,30.25,30.14,30.17,175392.0
2021-02-09 11:00:00,30.17,30.27,30.16,30.25,107680.0,30.17,30.27,30.16,30.25,107680.0
2021-02-09 11:30:00,30.25,30.36,30.23,30.36,58852.0,30.25,30.36,30.23,30.36,58852.0
2021-02-09 12:00:00,30.36,30.36,30.24,30.25,66324.0,30.36,30.36,30.24,30.25,66324.0
2021-02-09 12:30:00,30.25,30.29,30.23,30.25,69284.0,30.25,30.29,30.23,30.25,69284.0
2021-02-09 13:00:00,30.25,30.3,30.23,30.26,55572.0,30.25,30.3,30.23,30.26,55572.0
2021-02-09 13:30:00,30.26,30.26,30.21,30.25,123772.0,30.26,30.26,30.21,30.25,123772.0
2021-02-09 14:00:00,30.26,30.29,30.22,30.29,106224.0,30.26,30.29,30.22,30.29,106224.0
2021-02-09 14:30:00,30.3,30.31,30.24,30.25,140740.0,30.3,30.31,30.24,30.25,140740.0
2021-02-09 15:00:00,30.26,30.32,30.25,30.32,126928.0,30.26,30.32,30.25,30.32,126928.0
2021-02-09 15:30:00,30.32,30.36,30.21,30.26,720420.0,30.32,30.36,30.21,30.26,720420.0
2021-02-10 09:30:00,30.42,30.49,30.15,30.15,349336.0,30.42,30.49,30.15,30.15,349336.0
2021-02-10 10:00:00,30.17,30.22,29.76,29.77,151716.0,30.17,30.22,29.76,29.77,151716.0
2021-02-10 10:30:00,29.76,29.89,29.68,29.74,223096.0,29.76,29.89,29.68,29.74,223096.0
2021-02-10 11:00:00,29.74,29.99,29.74,29.84,108656.0,29.74,29.99,29.74,29.84,108656.0
2021-02-10 11:30:00,29.85,29.89,29.77,29.78,72596.0,29.85,29.89,29.77,29.78,72596.0
2021-02-10 12:00:00,29.8,29.8,29.61,29.69,119160.0,29.8,29.8,29.61,29.69,119160.0
2021-02-10 12:30:00,29.68,29.84,29.68,29.78,110252.0,29.68,29.84,29.68,29.78,110252.0
2021-02-10 13:00:00,29.78,29.8,29.72,29.73,94692.0,29.78,29.8,29.72,29.73,94692.0
2021-02-10 13:30:00,29.74,29.79,29.71,29.73,96852.0,29.74,29.79,29.71,29.73,96852.0
2021-02-10 14:00:00,29.73,29.75,29.63,29.66,113580.0,29.73,29.75,29.63,29.66,113580.0
2021-02-10 14:30:00,29.67,29.7,29.63,29.69,95216.0,29.67,29.7,29.63,29.69,95216.0
2021-02-10 15:00:00,29.68,29.7,29.56,29.58,120388.0,29.68,29.7,29.56,29.58,120388.0
2021-02-10 15:30:00,29.58,29.6,29.43,29.51,312772.0,29.58,29.6,29.43,29.51,312772.0
2021-02-11 09:30:00,29.7,29.81,29.41,29.43,222328.0,29.7,29.81,29.41,29.43,222328.0
2021-02-11 10:00:00,29.43,29.43,29.21,29.25,190684.0,29.43,29.43,29.21,29.25,190684.0
2021-02-11 10:30:00,29.27,29.32,29.16,29.17,146688.0,29.27,29.32,29.16,29.17,146688.0
2021-02-11 11:00:00,29.18,29.23,29.12,29.19,83032.0,29.18,29.23,29.12,29.19,83032.0
2021-02-11 11:30:00,29.19,29.26,29.18,29.21,103084.0,29.19,29.26,29.18,29.21,103084.0
2021-02-11 12:00:00,29.21,29.21,28.98,28.98,104916.0,29.21,29.21,28.98,28.98,104916.0
2021-02-11 12:30:00,28.97,29.02,28.86,28.98,107336.0,28.97,29.02,28.86,28.98,107336.0
2021-02-11 13:00:00,28.98,29.0,28.89,28.95,76016.0,28.98,29.0,28.89,28.95,76016.0
2021-02-11 13:30:00,28.95,29.02,28.93,28.97,99068.0,28.95,29.02,28.93,28.97,99068.0
2021-02-11 14:00:00,28.97,28.99,28.93,28.97,101516.0,28.97,28.99,28.93,28.97,101516.0
2021-02-11 14:30:00,28.98,29.0,28.93,28.97,136520.0,28.98,29.0,28.93,28.97,136520.0
2021-02-11 15:00:00,28.96,28.99,28.86,28.91,303360.0,28.96,28.99,28.86,28.91,303360.0
2021-02-11 15:30:00,28.9,29.01,28.85,28.99,502488.0,28.9,29.01,28.85,28.99,502488.0
2021-02-12 09:30:00,29.43,29.98,29.16,29.57,492128.0,29.43,29.98,29.16,29.57,492128.0
2021-02-12 10:00:00,29.56,29.68,29.52,29.64,172004.0,29.56,29.68,29.52,29.64,172004.0
2021-02-12 10:30:00,29.62,29.82,29.6,29.73,110660.0,29.62,29.82,29.6,29.73,110660.0
2021-02-12 11:00:00,29.72,29.72,29.55,29.59,131608.0,29.72,29.72,29.55,29.59,131608.0
2021-02-12 11:30:00,29.6,29.68,29.58,29.6,116700.0,29.6,29.68,29.58,29.6,116700.0
2021-02-12 12:00:00,29.6,29.61,29.52,29.54,90080.0,29.6,29.61,29.52,29.54,90080.0
2021-02-12 12:30:00,29.54,29.55,29.47,29.54,64488.0,29.54,29.55,29.47,29.54,64488.0
2021-02-12 13:00:00,29.54,29.59,29.52,29.56,62448.0,29.54,29.59,29.52,29.56,62448.0
2021-02-12 13:30:00,29.55,29.84,29.55,29.82,176464.0,29.55,29.84,29.55,29.82,176464.0
2021-02-12 14:00:00,29.82,29.95,29.78,29.92,139988.0,29.82,29.95,29.78,29.92,139988.0
2021-02-12 14:30:00,29.91,29.92,29.85,29.86,92672.0,29.91,29.92,29.85,29.86,92672.0
2021-02-12 15:00:00,29.85,29.89,29.77,29.81,109316.0,29.85,29.89,29.77,29.81,109316.0
2021-02-12 15:30:00,29.79,29.89,29.78,29.86,332648.0,29.79,29.89,29.78,29.86,332648.0
2021-02-16 09:30:00,29.81,29.95,29.56,29.57,205732.0,29.81,29.95,29.56,29.57,205732.0
2021-02-16 10:00:00,29.59,29.7,29.54,29.61,125704.0,29.59,29.7,29.54,29.61,125704.0
2021-02-16 10:30:00,29.63,29.66,29.51,29.61,144996.0,29.63,29.66,29.51,29.61,144996.0
2021-02-16 11:00:00,29.6,29.6,29.35,29.36,98512.0,29.6,29.6,29.35,29.36,98512.0
2021-02-16 11:30:00,29.38,29.5,29.34,29.42,104768.0,29.38,29.5,29.34,29.42,104768.0
2021-02-16 12:00:00,29.42,29.51,29.38,29.45,84584.0,29.42,29.51,29.38,29.45,84584.0
2021-02-16 12:30:00,29.44,29.45,29.27,29.27,100604.0,29.44,29.45,29.27,29.27,100604.0
2021-02-16 13:00:00,29.27,29.56,29.27,29.55,176888.0,29.27,29.56,29.27,29.55,176888.0
2021-02-16 13:30:00,29.53,29.61,29.43,29.58,192548.0,29.53,29.61,29.43,29.58,192548.0
2021-02-16 14:00:00,29.57,29.68,29.56,29.67,128820.0,29.57,29.68,29.56,29.67,128820.0
2021-02-16 14:30:00,29.67,29.74,29.63,29.65,151692.0,29.67,29.74,29.63,29.65,151692.0
2021-02-16 15:00:00,29.65,29.66,29.57,29.57,149548.0,29.65,29.66,29.57,29.57,149548.0
2021-02-16 15:30:00,29.57,29.6,29.47,29.53,446256.0,29.57,29.6,29.47,29.53,446256.0
2021-02-17 09:30:00,29.47,29.53,28.77,29.17,360936.0,29.47,29.53,28.77,29.17,360936.0
2021-02-17 10:00:00,29.18,29.21,28.93,29.02,138944.0,29.18,29.21,28.93,29.02,138944.0
2021-02-17 10:30:00,29.0,29.21,28.94,29.15,113688.0,29.0,29.21,28.94,29.15,113688.0
2021-02-17 11:00:00,29.16,29.2,28.97,29.17,111396.0,29.16,29.2,28.97,29.17,111396.0
2021-02-17 11:30:00,29.19,29.22,29.08,29.22,72516.0,29.19,29.22,29.08,29.22,72516.0
2021-02-17 12:00:00,29.23,29.27,29.17,29.26,70100.0,29.23,29.27,29.17,29.26,70100.0
2021-02-17 12:30:00,29.27,29.32,29.22,29.28,65004.0,29.27,29.32,29.22,29.28,65004.0
2021-02-17 13:00:00,29.28,29.39,29.28,29.35,69592.0,29.28,29.39,29.28,29.35,69592.0
2021-02-17 13:30:00,29.36,29.51,29.31,29.5,158840.0,29.36,29.51,29.31,29.5,158840.0
2021-02-17 14:00:00,29.49,29.54,29.45,29.48,176732.0,29.49,29.54,29.45,29.48,176732.0
2021-02-17 14:30:00,29.49,29.54,29.46,29.48,127724.0,29.49,29.54,29.46,29.48,127724.0
2021-02-17 15:00:00,29.47,29.52,29.44,29.51,100232.0,29.47,29.52,29.44,29.51,100232.0
2021-02-17 15:30:00,29.52,29.54,29.48,29.51,398244.0,29.52,29.54,29.48,29.51,398244.0
2021-02-18 09:30:00,29.41,29.7,29.34,29.65,251744.0,29.41,29.7,29.34,29.65,251744.0
2021-02-18 10:00:00,29.64,29.66,29.54,29.6,235264.0,29.64,29.66,29.54,29.6,235264.0
2021-02-18 10:30:00,29.6,29.62,29.3,29.33,181172.0,29.6,29.62,29.3,29.33,181172.0
2021-02-18 11:00:00,29.33,29.52,29.31,29.43,121940.0,29.33,29.52,29.31,29.43,121940.0
2021-02-18 11:30:00,29.4,29.43,29.32,29.35,139880.0,29.4,29.43,29.32,29.35,139880.0
2021-02-18 12:00:00,29.35,29.37,29.23,29.35,131392.0,29.35,29.37,29.23,29.35,131392.0
2021-02-18 12:30:00,29.35,29.36,29.3,29.33,93832.0,29.35,29.36,29.3,29.33,93832.0
2021-02-18 13:00:00,29.33,29.5,29.29,29.49,125252.0,29.33,29.5,29.29,29.49,125252.0
2021-02-18 13:30:00,29.5,29.58,29.46,29.58,107772.0,29.5,29.58,29.46,29.58,107772.0
2021-02-18 14:00:00,29.58,29.7,29.56,29.69,317732.0,29.58,29.7,29.56,29.69,317732.0
2021-02-18 14:30:00,29.7,29.73,29.65,29.73,151772.0,29.7,29.73,29.65,29.73,151772.0
2021-02-18 15:00:00,29.72,29.73,29.67,29.71,170832.0,29.72,29.73,29.67,29.71,170832.0
2021-02-18 15:30:00,29.72,29.76,29.61,29.66,598700.0,29.72,29.76,29.61,29.66,598700.0
2021-02-19 09:30:00,29.1,29.68,29.03,29.61,810804.0,29.1,29.68,29.03,29.61,810804.0
2021-02-19 10:00:00,29.61,29.72,29.25,29.3,599508.0,29.61,29.72,29.25,29.3,599508.0
2021-02-19 10:30:00,29.3,29.5,29.22,29.24,479556.0,29.3,29.5,29.22,29.24,479556.0
2021-02-19 11:00:00,29.23,29.36,29.11,29.25,271276.0,29.23,29.36,29.11,29.25,271276.0
2021-02-19 11:30:00,29.25,29.57,29.24,29.57,293920.0,29.25,29.57,29.24,29.57,293920.0
2021-02-19 12:00:00,29.58,29.68,29.51,29.64,363288.0,29.58,29.68,29.51,29.64,363288.0
2021-02-19 12:30:00,29.64,29.74,29.39,29.52,381980.0,29.64,29.74,29.39,29.52,381980.0
2021-02-19 13:00:00,29.52,29.59,29.42,29.55,280168.0,29.52,29.59,29.42,29.55,280168.0
2021-02-19 13:30:00,29.55,29.61,29.29,29.32,172220.0,29.55,29.61,29.29,29.32,172220.0
2021-02-19 14:00:00,29.33,29.45,29.32,29.4,220984.0,29.33,29.45,29.32,29.4,220984.0
2021-02-19 14:30:00,29.4,29.63,29.4,29.61,324368.0,29.4,29.63,29.4,29.61,324368.0
2021-02-19 15:00:00,29.61,29.68,29.43,29.46,419516.0,29.61,29.68,29.43,29.46,419516.0
2021-02-19 15:30:00,29.47,29.54,29.2,29.27,1611952.0,29.47,29.54,29.2,29.27,1611952.0
2021-02-22 09:30:00,29.06,29.06,28.32,28.66,389808.0,29.06,29.06,28.32,28.66,389808.0
2021-02-22 10:00:00,28.65,28.71,28.5,28.54,321560.0,28.65,28.71,28.5,28.54,321560.0
2021-02-22 10:30:00,28.55,28.73,28.54,28.59,305496.0,28.55,28.73,28.54,28.59,305496.0
2021-02-22 11:00:00,28.57,28.6,28.38,28.38,242392.0,28.57,28.6,28.38,28.38,242392.0
2021-02-22 11:30:00,28.4,28.52,28.36,28.52,168980.0,28.4,28.52,28.36,28.52,168980.0
2021-02-22 12:00:00,28.49,28.5,28.34,28.36,160792.0,28.49,28.5,28.34,28.36,160792.0
2021-02-22 12:30:00,28.35,28.53,28.32,28.51,195340.0,28.35,28.53,28.32,28.51,195340.0
2021-02-22 13:00:00,28.5,28.59,28.48,28.53,159704.0,28.5,28.59,28.48,28.53,159704.0
2021-02-22 13:30:00,28.53,28.55,28.49,28.54,160976.0,28.53,28.55,28.49,28.54,160976.0
2021-02-22 14:00:00,28.54,28.56,28.43,28.45,631888.0,28.54,28.56,28.43,28.45,631888.0
2021-02-22 14:30:00,28.45,28.46,28.18,28.28,272564.0,28.45,28.46,28.18,28.28,272564.0
2021-02-22 15:00:00,28.27,28.3,28.14,28.15,332456.0,28.27,28.3,28.14,28.15,332456.0
2021-02-22 15:30:00,28.15,28.17,27.97,28.14,1114184.0,28.15,28.17,27.97,28.14,1114184.0
2021-02-23 09:30:00,28.03,28.28,27.59,27.71,429872.0,28.03,28.28,27.59,27.71,429872.0
2021-02-23 10:00:00,27.7,27.7,27.41,27.47,522552.0,27.7,27.7,27.41,27.47,522552.0
2021-02-23 10:30:00,27.47,27.73,27.44,27.59,368552.0,27.47,27.73,27.44,27.59,368552.0
2021-02-23 11:00:00,27.59,27.63,27.42,27.44,162772.0,27.59,27.63,27.42,27.44,162772.0
2021-02-23 11:30:00,27.45,27.54,27.36,27.47,211128.0,27.45,27.54,27.36,27.47,211128.0
2021-02-23 12:00:00,27.47,27.55,27.42,27.49,155704.0,27.47,27.55,27.42,27.49,155704.0
2021-02-23 12:30:00,27.48,27.52,27.28,27.33,121952.0,27.48,27.52,27.28,27.33,121952.0
2021-02-23 13:00:00,27.32,27.49,27.29,27.48,145024.0,27.32,27.49,27.29,27.48,145024.0
2021-02-23 13:30:00,27.48,27.55,27.45,27.5,202684.0,27.48,27.55,27.45,27.5,202684.0
2021-02-23 14:00:00,27.5,27.64,27.46,27.61,229116.0,27.5,27.64,27.46,27.61,229116.0
2021-02-23 14:30:00,27.6,27.73,27.57,27.69,263968.0,27.6,27.73,27.57,27.69,263968.0
2021-02-23 15:00:00,27.67,27.82,27.65,27.73,327756.0,27.67,27.82,27.65,27.73,327756.0
2021-02-23 15:30:00,27.73,27.85,27.7,27.8,685604.0,27.73,27.85,27.7,27.8,685604.0
2021-02-24 09:30:00,27.49,27.57,27.25,27.43,339416.0,27.49,27.57,27.25,27.43,339416.0
2021-02-24 10:00:00,27.49,27.53,27.21,27.49,182916.0,27.49,27.53,27.21,27.49,182916.0
2021-02-24 10:30:00,27.48,27.67,27.45,27.62,127944.0,27.48,27.67,27.45,27.62,127944.0
2021-02-24 11:00:00,27.62,27.89,27.61,27.8,170244.0,27.62,27.89,27.61,27.8,170244.0
2021-02-24 11:30:00,27.81,27.95,27.81,27.89,233052.0,27.81,27.95,27.81,27.89,233052.0
2021-02-24 12:00:00,27.91,27.99,27.8,27.96,272008.0,27.91,27.99,27.8,27.96,272008.0
2021-02-24 12:30:00,27.98,28.11,27.95,27.99,154340.0,27.98,28.11,27.95,27.99,154340.0
2021-02-24 13:00:00,27.99,28.01,27.89,27.93,211248.0,27.99,28.01,27.89,27.93,211248.0
2021-02-24 13:30:00,27.92,27.94,27.84,27.89,315612.0,27.92,27.94,27.84,27.89,315612.0
2021-02-24 14:00:00,27.88,27.9,27.74,27.78,165580.0,27.88,27.9,27.74,27.78,165580.0
2021-02-24 14:30:00,27.79,27.81,27.64,27.65,186212.0,27.79,27.81,27.64,27.65,186212.0
2021-02-24 15:00:00,27.64,27.77,27.64,27.74,328680.0,27.64,27.77,27.64,27.74,328680.0
2021-02-24 15:30:00,27.73,27.76,27.6,27.62,1226988.0,27.73,27.76,27.6,27.62,1226988.0
2021-02-25 09:30:00,27.41,27.77,27.41,27.69,175536.0,27.41,27.77,27.41,27.69,175536.0
2021-02-25 10:00:00,27.67,27.7,27.54,27.59,154140.0,27.67,27.7,27.54,27.59,154140.0
2021-02-25 10:30:00,27.56,27.58,27.27,27.29,291512.0,27.56,27.58,27.27,27.29,291512.0
2021-02-25 11:00:00,27.28,27.49,27.2,27.24,125704.0,27.28,27.49,27.2,27.24,125704.0
2021-02-25 11:30:00,27.24,27.25,27.07,27.09,117344.0,27.24,27.25,27.07,27.09,117344.0
2021-02-25 12:00:00,27.06,27.11,26.98,27.0,112680.0,27.06,27.11,26.98,27.0,112680.0
2021-02-25 12:30:00,26.99,27.07,26.86,26.88,328856.0,26.99,27.07,26.86,26.88,328856.0
2021-02-25 13:00:00,26.87,27.1,26.77,27.09,79684.0,26.87,27.1,26.77,27.09,79684.0
2021-02-25 13:30:00,27.05,27.08,26.9,26.98,119052.0,27.05,27.08,26.9,26.98,119052.0
2021-02-25 14:00:00,26.94,27.02,26.91,26.97,207340.0,26.94,27.02,26.91,26.97,207340.0
2021-02-25 14:30:00,26.96,26.97,26.8,26.82,131032.0,26.96,26.97,26.8,26.82,131032.0
2021-02-25 15:00:00,26.8,26.85,26.62,26.66,296100.0,26.8,26.85,26.62,26.66,296100.0
2021-02-25 15:30:00,26.65,26.78,26.57,26.74,794356.0,26.65,26.78,26.57,26.74,794356.0
2021-02-26 09:30:00,26.87,27.22,26.71,27.14,251460.0,26.87,27.22,26.71,27.14,251460.0
2021-02-26 10:00:00,27.09,27.24,26.86,26.86,229196.0,27.09,27.24,26.86,26.86,229196.0
2021-02-26 10:30:00,26.86,27.38,26.86,27.35,138420.0,26.86,27.38,26.86,27.35,138420.0
2021-02-26 11:00:00,27.35,27.35,27.06,27.16,139072.0,27.35,27.35,27.06,27.16,139072.0
2021-02-26 11:30:00,27.18,27.28,27.13,27.25,96912.0,27.18,27.28,27.13,27.25,96912.0
2021-02-26 12:00:00,27.23,27.38,27.16,27.34,206856.0,27.23,27.38,27.16,27.34,206856.0
2021-02-26 12:30:00,27.35,27.37,27.22,27.22,105848.0,27.35,27.37,27.22,27.22,105848.0
2021-02-26 13:00:00,27.23,27.36,27.14,27.32,93592.0,27.23,27.36,27.14,27.32,93592.0
2021-02-26 13:30:00,27.34,27.34,27.16,27.21,93492.0,27.34,27.34,27.16,27.21,93492.0
2021-02-26 14:00:00,27.22,27.29,27.13,27.29,120640.0,27.22,27.29,27.13,27.29,120640.0
2021-02-26 14:30:00,27.27,27.42,27.26,27.36,171120.0,27.27,27.42,27.26,27.36,171120.0
2021-02-26 15:00:00,27.38,27.53,27.32,27.33,181220.0,27.38,27.53,27.32,27.33,181220.0
2021-02-26 15:30:00,27.33,27.53,27.27,27.29,736244.0,27.33,27.53,27.27,27.29,736244.0
2021-03-01 09:30:00,27.52,27.69,27.37,27.39,190072.0,27.52,27.69,27.37,27.39,190072.0
2021-03-01 10:00:00,27.34,27.47,27.18,27.38,379240.0,27.34,27.47,27.18,27.38,379240.0
2021-03-01 10:30:00,27.38,27.51,27.36,27.44,305360.0,27.38,27.51,27.36,27.44,305360.0
2021-03-01 11:00:00,27.45,27.5,27.35,27.46,153884.0,27.45,27.5,27.35,27.46,153884.0
2021-03-01 11:30:00,27.5,27.5,27.34,27.41,129164.0,27.5,27.5,27.34,27.41,129164.0
2021-03-01 12:00:00,27.42,27.45,27.33,27.35,102184.0,27.42,27.45,27.33,27.35,102184.0
2021-03-01 12:30:00,27.34,27.45,27.31,27.31,157692.0,27.34,27.45,27.31,27.31,157692.0
2021-03-01 13:00:00,27.31,27.32,27.26,27.31,172716.0,27.31,27.32,27.26,27.31,172716.0
2021-03-01 13:30:00,27.31,27.38,27.3,27.34,156824.0,27.31,27.38,27.3,27.34,156824.0
2021-03-01 14:00:00,27.36,27.4,27.34,27.35,153996.0,27.36,27.4,27.34,27.35,153996.0
2021-03-01 14:30:00,27.36,27.46,27.35,27.43,217236.0,27.36,27.46,27.35,27.43,217236.0
2021-03-01 15:00:00,27.44,27.5,27.37,27.39,369216.0,27.44,27.5,27.37,27.39,369216.0
2021-03-01 15:30:00,27.4,27.53,27.27,27.46,3827580.0,27.4,27.53,27.27,27.46,3827580.0
2021-03-02 09:30:00,27.51,27.7,27.42,27.44,182332.0,27.51,27.7,27.42,27.44,182332.0
2021-03-02 10:00:00,27.43,27.49,27.18,27.2,114000.0,27.43,27.49,27.18,27.2,114000.0
2021-03-02 10:30:00,27.22,27.32,27.1,27.24,171320.0,27.22,27.32,27.1,27.24,171320.0
2021-03-02 11:00:00,27.25,27.28,27.15,27.24,95828.0,27.25,27.28,27.15,27.24,95828.0
2021-03-02 11:30:00,27.24,27.27,27.13,27.17,136888.0,27.24,27.27,27.13,27.17,136888.0
2021-03-02 12:00:00,27.17,27.36,27.15,27.33,88572.0,27.17,27.36,27.15,27.33,88572.0
2021-03-02 12:30:00,27.33,27.44,27.33,27.36,60892.0,27.33,27.44,27.33,27.36,60892.0
2021-03-02 13:00:00,27.36,27.4,27.33,27.38,63200.0,27.36,27.4,27.33,27.38,63200.0
2021-03-02 13:30:00,27.37,27.47,27.37,27.43,68628.0,27.37,27.47,27.37,27.43,68628.0
2021-03-02 14:00:00,27.45,27.48,27.41,27.44,70520.0,27.45,27.48,27.41,27.44,70520.0
2021-03-02 14:30:00,27.44,27.5,27.4,27.47,81032.0,27.44,27.5,27.4,27.47,81032.0
2021-03-02 15:00:00,27.48,27.5,27.38,27.41,219704.0,27.48,27.5,27.38,27.41,219704.0
2021-03-02 15:30:00,27.4,27.52,27.39,27.42,387764.0,27.4,27.52,27.39,27.42,387764.0
2021-03-03 09:30:00,27.2,27.35,27.08,27.1,188024.0,27.2,27.35,27.08,27.1,188024.0
2021-03-03 10:00:00,27.11,27.18,26.93,26.97,332468.0,27.11,27.18,26.93,26.97,332468.0
2021-03-03 10:30:00,26.93,27.17,26.9,27.17,114436.0,26.93,27.17,26.9,27.17,114436.0
2021-03-03 11:00:00,27.16,27.28,27.16,27.27,156108.0,27.16,27.28,27.16,27.27,156108.0
2021-03-03 11:30:00,27.27,27.35,27.18,27.32,182528.0,27.27,27.35,27.18,27.32,182528.0
2021-03-03 12:00:00,27.31,27.37,27.19,27.2,105744.0,27.31,27.37,27.19,27.2,105744.0
2021-03-03 12:30:00,27.21,27.22,27.09,27.15,138560.0,27.21,27.22,27.09,27.15,138560.0
2021-03-03 13:00:00,27.15,27.16,27.04,27.14,197124.0,27.15,27.16,27.04,27.14,197124.0
2021-03-03 13:30:00,27.14,27.14,27.0,27.04,160436.0,27.14,27.14,27.0,27.04,160436.0
2021-03-03 14:00:00,27.03,27.07,26.89,26.97,132072.0,27.03,27.07,26.89,26.97,132072.0
2021-03-03 14:30:00,26.98,27.07,26.91,27.0,190312.0,26.98,27.07,26.91,27.0,190312.0
2021-03-03 15:00:00,27.0,27.03,26.82,26.86,176324.0,27.0,27.03,26.82,26.86,176324.0
2021-03-03 15:30:00,26.87,26.97,26.7,26.74,609748.0,26.87,26.97,26.7,26.74,609748.0
2021-03-04 09:30:00,26.66,26.89,26.48,26.48,159156.0,26.66,26.89,26.48,26.48,159156.0
2021-03-04 10:00:00,26.5,26.59,26.44,26.55,130348.0,26.5,26.59,26.44,26.55,130348.0
2021-03-04 10:30:00,26.5,26.78,26.46,26.74,149752.0,26.5,26.78,26.46,26.74,149752.0
2021-03-04 11:00:00,26.74,26.9,26.71,26.86,266760.0,26.74,26.9,26.71,26.86,266760.0
2021-03-04 11:30:00,26.84,27.1,26.74,26.95,124564.0,26.84,27.1,26.74,26.95,124564.0
2021-03-04 12:00:00,26.96,27.01,26.58,26.61,307300.0,26.96,27.01,26.58,26.61,307300.0
2021-03-04 12:30:00,26.61,26.64,26.39,26.5,194276.0,26.61,26.64,26.39,26.5,194276.0
2021-03-04 13:00:00,26.48,26.57,26.34,26.45,155676.0,26.48,26.57,26.34,26.45,155676.0
2021-03-04 13:30:00,26.42,26.45,26.12,26.16,211376.0,26.42,26.45,26.12,26.16,211376.0
2021-03-04 14:00:00,26.15,26.28,26.13,26.2,696832.0,26.15,26.28,26.13,26.2,696832.0
2021-03-04 14:30:00,26.19,26.23,26.09,26.16,271892.0,26.19,26.23,26.09,26.16,271892.0
2021-03-04 15:00:00,26.15,26.18,25.97,26.06,370464.0,26.15,26.18,25.97,26.06,370464.0
2021-03-04 15:30:00,26.07,26.21,25.98,26.03,818316.0,26.07,26.21,25.98,26.03,818316.0
2021-03-05 09:30:00,26.25,26.25,25.68,25.75,217256.0,26.25,26.25,25.68,25.75,217256.0
2021-03-05 10:00:00,25.78,25.89,25.53,25.61,210084.0,25.78,25.89,25.53,25.61,210084.0
2021-03-05 10:30:00,25.63,25.73,25.56,25.56,141388.0,25.63,25.73,25.56,25.56,141388.0
2021-03-05 11:00:00,25.57,25.58,25.48,25.55,120280.0,25.57,25.58,25.48,25.55,120280.0
2021-03-05 11:30:00,25.57,25.84,25.55,25.84,130116.0,25.57,25.84,25.55,25.84,130116.0
2021-03-05 12:00:00,25.84,26.17,25.84,26.09,101360.0,25.84,26.17,25.84,26.09,101360.0
2021-03-05 12:30:00,26.11,26.17,26.03,26.1,84532.0,26.11,26.17,26.03,26.1,84532.0
2021-03-05 13:00:00,26.16,26.37,26.04,26.34,93740.0,26.16,26.37,26.04,26.34,93740.0
2021-03-05 13:30:00,26.35,26.44,26.29,26.33,179424.0,26.35,26.44,26.29,26.33,179424.0
2021-03-05 14:00:00,26.34,26.42,26.24,26.42,135924.0,26.34,26.42,26.24,26.42,135924.0
2021-03-05 14:30:00,26.41,26.58,26.39,26.57,127380.0,26.41,26.58,26.39,26.57,127380.0
2021-03-05 15:00:00,26.57,26.61,26.47,26.53,227008.0,26.57,26.61,26.47,26.53,227008.0
2021-03-05 15:30:00,26.54,26.66,26.52,26.6,574656.0,26.54,26.66,26.52,26.6,574656.0
2021-03-08 09:30:00,26.33,26.59,26.11,26.38,210840.0,26.33,26.59,26.11,26.38,210840.0
2021-03-08 10:00:00,26.41,26.64,26.32,26.63,218684.0,26.41,26.64,26.32,26.63,218684.0
2021-03-08 10:30:00,26.61,26.65,26.5,26.54,170564.0,26.61,26.65,26.5,26.54,170564.0
2021-03-08 11:00:00,26.56,26.83,26.56,26.83,149152.0,26.56,26.83,26.56,26.83,149152.0
2021-03-08 11:30:00,26.8,26.8,26.46,26.46,255056.0,26.8,26.8,26.46,26.46,255056.0
2021-03-08 12:00:00,26.46,26.54,26.43,26.52,178620.0,26.46,26.54,26.43,26.52,178620.0
2021-03-08 12:30:00,26.52,26.63,26.5,26.55,169684.0,26.52,26.63,26.5,26.55,169684.0
2021-03-08 13:00:00,26.53,26.72,26.52,26.67,236928.0,26.53,26.72,26.52,26.67,236928.0
2021-03-08 13:30:00,26.68,26.7,26.4,26.4,84096.0,26.68,26.7,26.4,26.4,84096.0
2021-03-08 14:00:00,26.4,26.43,26.35,26.37,148484.0,26.4,26.43,26.35,26.37,148484.0
2021-03-08 14:30:00,26.36,26.4,26.18,26.22,135632.0,26.36,26.4,26.18,26.22,135632.0
2021-03-08 15:00:00,26.22,26.22,26.02,26.05,275900.0,26.22,26.22,26.02,26.05,275900.0
2021-03-08 15:30:00,26.05,26.16,25.98,26.0,600220.0,26.05,26.16,25.98,26.0,600220.0
2021-03-09 09:30:00,26.43,26.61,26.3,26.46,167616.0,26.43,26.61,26.3,26.46,167616.0
2021-03-09 10:00:00,26.5,26.68,26.43,26.65,182180.0,26.5,26.68,26.43,26.65,182180.0
2021-03-09 10:30:00,26.67,26.67,26.55,26.63,161608.0,26.67,26.67,26.55,26.63,161608.0
2021-03-09 11:00:00,26.64,26.71,26.59,26.67,164980.0,26.64,26.71,26.59,26.67,164980.0
2021-03-09 11:30:00,26.67,26.7,26.59,26.62,132244.0,26.67,26.7,26.59,26.62,132244.0
2021-03-09 12:00:00,26.63,26.71,26.63,26.7,114104.0,26.63,26.71,26.63,26.7,114104.0
2021-03-09 12:30:00,26.7,26.78,26.61,26.61,69512.0,26.7,26.78,26.61,26.61,69512.0
2021-03-09 13:00:00,26.62,26.72,26.61,26.71,97180.0,26.62,26.72,26.61,26.71,97180.0
2021-03-09 13:30:00,26.71,26.84,26.71,26.81,72564.0,26.71,26.84,26.71,26.81,72564.0
2021-03-09 14:00:00,26.81,26.83,26.72,26.72,78788.0,26.81,26.83,26.72,26.72,78788.0
2021-03-09 14:30:00,26.72,26.77,26.72,26.77,76104.0,26.72,26.77,26.72,26.77,76104.0
2021-03-09 15:00:00,26.77,26.82,26.75,26.79,96568.0,26.77,26.82,26.75,26.79,96568.0
2021-03-09 15:30:00,26.79,26.83,26.57,26.59,439640.0,26.79,26.83,26.57,26.59,439640.0
2021-03-10 09:30:00,26.89,27.21,26.82,27.15,385492.0,26.89,27.21,26.82,27.15,385492.0
2021-03-10 10:00:00,27.15,27.29,27.05,27.15,116584.0,27.15,27.29,27.05,27.15,116584.0
2021-03-10 10:30:00,27.14,27.19,27.0,27.16,184028.0,27.14,27.19,27.0,27.16,184028.0
2021-03-10 11:00:00,27.16,27.21,27.07,27.15,103432.0,27.16,27.21,27.07,27.15,103432.0
2021-03-10 11:30:00,27.17,27.21,27.05,27.17,153720.0,27.17,27.21,27.05,27.17,153720.0
2021-03-10 12:00:00,27.18,27.24,27.11,27.19,98472.0,27.18,27.24,27.11,27.19,98472.0
2021-03-10 12:30:00,27.21,27.3,27.16,27.2,140668.0,27.21,27.3,27.16,27.2,140668.0
2021-03-10 13:00:00,27.21,27.29,27.13,27.27,286240.0,27.21,27.29,27.13,27.27,286240.0
2021-03-10 13:30:00,27.28,27.28,27.14,27.25,232988.0,27.28,27.28,27.14,27.25,232988.0
2021-03-10 14:00:00,27.24,27.28,27.19,27.24,213848.0,27.24,27.28,27.19,27.24,213848.0
2021-03-10 14:30:00,27.23,27.32,27.21,27.27,137928.0,27.23,27.32,27.21,27.27,137928.0
2021-03-10 15:00:00,27.27,27.32,27.24,27.24,204472.0,27.27,27.32,27.24,27.24,204472.0
2021-03-10 15:30:00,27.25,27.31,27.16,27.17,832456.0,27.25,27.31,27.16,27.17,832456.0
2021-03-11 09:30:00,27.26,27.55,27.26,27.53,119904.0,27.26,27.55,27.26,27.53,119904.0
2021-03-11 10:00:00,27.55,27.61,27.3,27.38,60316.0,27.55,27.61,27.3,27.38,60316.0
2021-03-11 10:30:00,27.39,27.43,27.31,27.38,76416.0,27.39,27.43,27.31,27.38,76416.0
2021-03-11 11:00:00,27.41,27.53,27.37,27.48,78696.0,27.41,27.53,27.37,27.48,78696.0
2021-03-11 11:30:00,27.48,27.52,27.43,27.44,108748.0,27.48,27.52,27.43,27.44,108748.0
2021-03-11 12:00:00,27.47,27.52,27.44,27.46,62716.0,27.47,27.52,27.44,27.46,62716.0
2021-03-11 12:30:00,27.48,27.55,27.46,27.51,57432.0,27.48,27.55,27.46,27.51,57432.0
2021-03-11 13:00:00,27.5,27.59,27.47,27.51,55984.0,27.5,27.59,27.47,27.51,55984.0
2021-03-11 13:30:00,27.52,27.54,27.48,27.5,99900.0,27.52,27.54,27.48,27.5,99900.0
2021-03-11 14:00:00,27.51,27.63,27.49,27.58,124576.0,27.51,27.63,27.49,27.58,124576.0
2021-03-11 14:30:00,27.59,27.6,27.53,27.58,91936.0,27.59,27.6,27.53,27.58,91936.0
2021-03-11 15:00:00,27.57,27.65,27.54,27.64,142772.0,27.57,27.65,27.54,27.64,142772.0
2021-03-11 15:30:00,27.65,27.66,27.54,27.58,524736.0,27.65,27.66,27.54,27.58,524736.0
2021-03-12 09:30:00,27.45,27.67,27.3,27.32,157956.0,27.45,27.67,27.3,27.32,157956.0
2021-03-12 10:00:00,27.33,27.38,27.12,27.19,103380.0,27.33,27.38,27.12,27.19,103380.0
2021-03-12 10:30:00,27.17,27.35,27.15,27.25,196320.0,27.17,27.35,27.15,27.25,196320.0
2021-03-12 11:00:00,27.24,27.31,27.16,27.28,43360.0,27.24,27.31,27.16,27.28,43360.0
2021-03-12 11:30:00,27.31,27.37,27.28,27.35,59376.0,27.31,27.37,27.28,27.35,59376.0
2021-03-12 12:00:00,27.35,27.37,27.31,27.37,68472.0,27.35,27.37,27.31,27.37,68472.0
2021-03-12 12:30:00,27.35,27.42,27.35,27.39,35388.0,27.35,27.42,27.35,27.39,35388.0
2021-03-12 13:00:00,27.38,27.4,27.34,27.39,37460.0,27.38,27.4,27.34,27.39,37460.0
2021-03-12 13:30:00,27.41,27.47,27.4,27.43,59964.0,27.41,27.47,27.4,27.43,59964.0
2021-03-12 14:00:00,27.43,27.45,27.36,27.39,69516.0,27.43,27.45,27.36,27.39,69516.0
2021-03-12 14:30:00,27.4,27.46,27.37,27.45,54876.0,27.4,27.46,27.37,27.45,54876.0
2021-03-12 15:00:00,27.46,27.46,27.36,27.42,68156.0,27.46,27.46,27.36,27.42,68156.0
2021-03-12 15:30:00,27.42,27.51,27.41,27.5,256664.0,27.42,27.51,27.41,27.5,256664.0
2021-03-15 09:30:00,27.47,27.6,27.38,27.5,106312.0,27.47,27.6,27.38,27.5,106312.0
2021-03-15 10:00:00,27.5,27.52,27.41,27.41,46776.0,27.5,27.52,27.41,27.41,46776.0
2021-03-15 10:30:00,27.4,27.53,27.38,27.5,47460.0,27.4,27.53,27.38,27.5,47460.0
2021-03-15 11:00:00,27.5,27.57,27.45,27.45,44716.0,27.5,27.57,27.45,27.45,44716.0
2021-03-15 11:30:00,27.48,27.53,27.43,27.5,56584.0,27.48,27.53,27.43,27.5,56584.0
2021-03-15 12:00:00,27.49,27.61,27.49,27.6,51220.0,27.49,27.61,27.49,27.6,51220.0
2021-03-15 12:30:00,27.61,27.66,27.58,27.66,48256.0,27.61,27.66,27.58,27.66,48256.0
2021-03-15 13:00:00,27.66,27.7,27.58,27.59,66020.0,27.66,27.7,27.58,27.59,66020.0
2021-03-15 13:30:00,27.59,27.61,27.58,27.6,100736.0,27.59,27.61,27.58,27.6,100736.0
2021-03-15 14:00:00,27.6,27.67,27.6,27.67,160632.0,27.6,27.67,27.6,27.67,160632.0
2021-03-15 14:30:00,27.66,27.7,27.64,27.7,142832.0,27.66,27.7,27.64,27.7,142832.0
2021-03-15 15:00:00,27.68,27.7,27.59,27.6,107396.0,27.68,27.7,27.59,27.6,107396.0
2021-03-15 15:30:00,27.6,27.72,27.57,27.69,184344.0,27.6,27.72,27.57,27.69,184344.0
2021-03-16 09:30:00,27.75,28.08,27.61,27.71,118328.0,27.75,28.08,27.61,27.71,118328.0
2021-03-16 10:00:00,27.72,27.74,27.61,27.61,71344.0,27.72,27.74,27.61,27.61,71344.0
2021-03-16 10:30:00,27.62,27.67,27.44,27.44,95352.0,27.62,27.67,27.44,27.44,95352.0
2021-03-16 11:00:00,27.43,27.61,27.43,27.59,67432.0,27.43,27.61,27.43,27.59,67432.0
2021-03-16 11:30:00,27.6,27.63,27.45,27.5,111944.0,27.6,27.63,27.45,27.5,111944.0
2021-03-16 12:00:00,27.5,27.52,27.43,27.44,75952.0,27.5,27.52,27.43,27.44,75952.0
2021-03-16 12:30:00,27.47,27.5,27.44,27.46,30132.0,27.47,27.5,27.44,27.46,30132.0
2021-03-16 13:00:00,27.45,27.5,27.42,27.45,64884.0,27.45,27.5,27.42,27.45,64884.0
2021-03-16 13:30:00,27.43,27.44,27.29,27.3,109616.0,27.43,27.44,27.29,27.3,109616.0
2021-03-16 14:00:00,27.3,27.34,27.21,27.24,136612.0,27.3,27.34,27.21,27.24,136612.0
2021-03-16 14:30:00,27.24,27.26,27.16,27.23,92872.0,27.24,27.26,27.16,27.23,92872.0
2021-03-16 15:00:00,27.23,27.33,27.19,27.29,78524.0,27.23,27.33,27.19,27.29,78524.0
2021-03-16 15:30:00,27.3,27.34,27.19,27.27,417148.0,27.3,27.34,27.19,27.27,417148.0
2021-03-17 09:30:00,27.18,27.3,26.88,27.08,121832.0,27.18,27.3,26.88,27.08,121832.0
2021-03-17 10:00:00,27.09,27.13,26.99,27.1,121768.0,27.09,27.13,26.99,27.1,121768.0
2021-03-17 10:30:00,27.1,27.17,27.04,27.06,159328.0,27.1,27.17,27.04,27.06,159328.0
2021-03-17 11:00:00,27.07,27.25,27.05,27.23,89632.0,27.07,27.25,27.05,27.23,89632.0
2021-03-17 11:30:00,27.22,27.22,27.06,27.16,77392.0,27.22,27.22,27.06,27.16,77392.0
2021-03-17 12:00:00,27.15,27.27,27.12,27.21,54516.0,27.15,27.27,27.12,27.21,54516.0
2021-03-17 12:30:00,27.22,27.25,27.12,27.15,308692.0,27.22,27.25,27.12,27.15,308692.0
2021-03-17 13:00:00,27.15,27.26,27.12,27.22,501924.0,27.15,27.26,27.12,27.22,501924.0
2021-03-17 13:30:00,27.22,27.26,27.19,27.21,354452.0,27.22,27.26,27.19,27.21,354452.0
2021-03-17 14:00:00,27.23,27.48,27.23,27.39,347096.0,27.23,27.48,27.23,27.39,347096.0
2021-03-17 14:30:00,27.39,27.73,27.37,27.73,296924.0,27.39,27.73,27.37,27.73,296924.0
2021-03-17 15:00:00,27.72,27.76,27.6,27.64,220472.0,27.72,27.76,27.6,27.64,220472.0
2021-03-17 15:30:00,27.65,27.71,27.56,27.64,376892.0,27.65,27.71,27.56,27.64,376892.0
2021-03-18 09:30:00,27.27,27.49,27.18,27.47,254452.0,27.27,27.49,27.18,27.47,254452.0
2021-03-18 10:00:00,27.48,27.67,27.3,27.4,208196.0,27.48,27.67,27.3,27.4,208196.0
2021-03-18 10:30:00,27.42,27.55,27.32,27.54,381704.0,27.42,27.55,27.32,27.54,381704.0
2021-03-18 11:00:00,27.52,27.56,27.43,27.51,168500.0,27.52,27.56,27.43,27.51,168500.0
2021-03-18 11:30:00,27.53,27.7,27.48,27.68,79092.0,27.53,27.7,27.48,27.68,79092.0
2021-03-18 12:00:00,27.68,27.84,27.68,27.84,69236.0,27.68,27.84,27.68,27.84,69236.0
2021-03-18 12:30:00,27.83,27.84,27.73,27.75,284324.0,27.83,27.84,27.73,27.75,284324.0
2021-03-18 13:00:00,27.75,27.84,27.75,27.82,333828.0,27.75,27.84,27.75,27.82,333828.0
2021-03-18 13:30:00,27.82,27.9,27.78,27.9,113696.0,27.82,27.9,27.78,27.9,113696.0
2021-03-18 14:00:00,27.89,27.9,27.72,27.74,254392.0,27.89,27.9,27.72,27.74,254392.0
2021-03-18 14:30:00,27.75,27.75,27.49,27.56,293712.0,27.75,27.75,27.49,27.56,293712.0
2021-03-18 15:00:00,27.55,27.57,27.42,27.48,275512.0,27.55,27.57,27.42,27.48,275512.0
2021-03-18 15:30:00,27.47,27.5,27.23,27.25,573900.0,27.47,27.5,27.23,27.25,573900.0
2021-03-19 09:30:00,27.25,27.34,26.84,26.87,968136.0,27.25,27.34,26.84,26.87,968136.0
2021-03-19 10:00:00,26.86,27.03,26.7,27.03,160464.0,26.86,27.03,26.7,27.03,160464.0
2021-03-19 10:30:00,27.03,27.11,26.9,27.07,152352.0,27.03,27.11,26.9,27.07,152352.0
2021-03-19 11:00:00,27.09,27.16,26.89,26.97,139032.0,27.09,27.16,26.89,26.97,139032.0
2021-03-19 11:30:00,26.95,27.06,26.91,26.95,102780.0,26.95,27.06,26.91,26.95,102780.0
2021-03-19 12:00:00,26.97,27.03,26.9,26.91,200668.0,26.97,27.03,26.9,26.91,200668.0
2021-03-19 12:30:00,26.92,27.01,26.91,26.98,53860.0,26.92,27.01,26.91,26.98,53860.0
2021-03-19 13:00:00,26.98,26.98,26.85,26.94,59588.0,26.98,26.98,26.85,26.94,59588.0
2021-03-19 13:30:00,26.93,26.98,26.92,26.96,121504.0,26.93,26.98,26.92,26.96,121504.0
2021-03-19 14:00:00,26.97,27.04,26.9,26.96,210328.0,26.97,27.04,26.9,26.96,210328.0
2021-03-19 14:30:00,26.97,27.08,26.95,27.07,196876.0,26.97,27.08,26.95,27.07,196876.0
2021-03-19 15:00:00,27.07,27.09,27.01,27.02,154092.0,27.07,27.09,27.01,27.02,154092.0
2021-03-19 15:30:00,27.02,27.04,26.47,26.65,1918700.0,27.02,27.04,26.47,26.65,1918700.0
2021-03-22 09:30:00,26.6,27.26,26.59,27.23,330812.0,26.6,27.26,26.59,27.23,330812.0
2021-03-22 10:00:00,27.27,27.3,27.16,27.27,187352.0,27.27,27.3,27.16,27.27,187352.0
2021-03-22 10:30:00,27.28,27.3,27.14,27.16,84056.0,27.28,27.3,27.14,27.16,84056.0
2021-03-22 11:00:00,27.16,27.35,27.11,27.32,146444.0,27.16,27.35,27.11,27.32,146444.0
2021-03-22 11:30:00,27.3,27.35,27.26,27.33,131308.0,27.3,27.35,27.26,27.33,131308.0
2021-03-22 12:00:00,27.35,27.36,27.29,27.34,87092.0,27.35,27.36,27.29,27.34,87092.0
2021-03-22 12:30:00,27.34,27.39,27.31,27.37,101816.0,27.34,27.39,27.31,27.37,101816.0
2021-03-22 13:00:00,27.38,27.38,27.29,27.3,87412.0,27.38,27.38,27.29,27.3,87412.0
2021-03-22 13:30:00,27.3,27.4,27.3,27.35,75808.0,27.3,27.4,27.3,27.35,75808.0
2021-03-22 14:00:00,27.36,27.44,27.36,27.43,109424.0,27.36,27.44,27.36,27.43,109424.0
2021-03-22 14:30:00,27.43,27.52,27.41,27.5,115560.0,27.43,27.52,27.41,27.5,115560.0
2021-03-22 15:00:00,27.5,27.54,27.42,27.42,190368.0,27.5,27.54,27.42,27.42,190368.0
2021-03-22 15:30:00,27.42,27.53,27.36,27.45,748176.0,27.42,27.53,27.36,27.45,748176.0
2021-03-23 09:30:00,27.27,27.63,27.24,27.32,360148.0,27.27,27.63,27.24,27.32,360148.0
2021-03-23 10:00:00,27.32,27.48,27.18,27.45,298732.0,27.32,27.48,27.18,27.45,298732.0
2021-03-23 10:30:00,27.46,27.48,27.3,27.38,93400.0,27.46,27.48,27.3,27.38,93400.0
2021-03-23 11:00:00,27.39,27.48,27.35,27.44,76616.0,27.39,27.48,27.35,27.44,76616.0
2021-03-23 11:30:00,27.45,27.45,27.16,27.18,128376.0,27.45,27.45,27.16,27.18,128376.0
2021-03-23 12:00:00,27.2,27.22,27.03,27.16,283412.0,27.2,27.22,27.03,27.16,283412.0
2021-03-23 12:30:00,27.16,27.19,27.04,27.18,166212.0,27.16,27.19,27.04,27.18,166212.0
2021-03-23 13:00:00,27.18,27.21,27.14,27.17,194004.0,27.18,27.21,27.14,27.17,194004.0
2021-03-23 13:30:00,27.15,27.19,27.14,27.19,188568.0,27.15,27.19,27.14,27.19,188568.0
2021-03-23 14:00:00,27.19,27.19,27.12,27.16,230380.0,27.19,27.19,27.12,27.16,230380.0
2021-03-23 14:30:00,27.17,27.18,26.97,26.98,255180.0,27.17,27.18,26.97,26.98,255180.0
2021-03-23 15:00:00,26.98,27.0,26.83,26.89,325108.0,26.98,27.0,26.83,26.89,325108.0
2021-03-23 15:30:00,26.88,26.91,26.79,26.85,635572.0,26.88,26.91,26.79,26.85,635572.0
2021-03-24 09:30:00,27.05,27.09,26.83,26.86,273072.0,27.05,27.09,26.83,26.86,273072.0
2021-03-24 10:00:00,26.83,26.85,26.64,26.81,200580.0,26.83,26.85,26.64,26.81,200580.0
2021-03-24 10:30:00,26.81,26.88,26.78,26.86,312120.0,26.81,26.88,26.78,26.86,312120.0
2021-03-24 11:00:00,26.87,27.0,26.85,26.92,188472.0,26.87,27.0,26.85,26.92,188472.0
2021-03-24 11:30:00,26.92,26.93,26.76,26.76,131704.0,26.92,26.93,26.76,26.76,131704.0
2021-03-24 12:00:00,26.77,26.82,26.75,26.82,126956.0,26.77,26.82,26.75,26.82,126956.0
2021-03-24 12:30:00,26.85,26.88,26.8,26.82,349204.0,26.85,26.88,26.8,26.82,349204.0
2021-03-24 13:00:00,26.82,26.84,26.69,26.74,138616.0,26.82,26.84,26.69,26.74,138616.0
2021-03-24 13:30:00,26.73,26.75,26.67,26.74,150400.0,26.73,26.75,26.67,26.74,150400.0
2021-03-24 14:00:00,26.74,26.74,26.57,26.59,178648.0,26.74,26.74,26.57,26.59,178648.0
2021-03-24 14:30:00,26.58,26.61,26.52,26.56,319976.0,26.58,26.61,26.52,26.56,319976.0
2021-03-24 15:00:00,26.56,26.64,26.48,26.58,356156.0,26.56,26.64,26.48,26.58,356156.0
2021-03-24 15:30:00,26.59,26.6,26.47,26.47,822268.0,26.59,26.6,26.47,26.47,822268.0
2021-03-25 09:30:00,26.52,26.58,26.27,26.32,224448.0,26.52,26.58,26.27,26.32,224448.0
2021-03-25 10:00:00,26.33,26.4,26.22,26.25,102608.0,26.33,26.4,26.22,26.25,102608.0
2021-03-25 10:30:00,26.25,26.25,26.07,26.12,132332.0,26.25,26.25,26.07,26.12,132332.0
2021-03-25 11:00:00,26.12,26.18,26.05,26.12,143844.0,26.12,26.18,26.05,26.12,143844.0
2021-03-25 11:30:00,26.13,26.21,26.06,26.19,156156.0,26.13,26.21,26.06,26.19,156156.0
2021-03-25 12:00:00,26.2,26.24,26.11,26.21,152280.0,26.2,26.24,26.11,26.21,152280.0
2021-03-25 12:30:00,26.22,26.35,26.21,26.34,121068.0,26.22,26.35,26.21,26.34,121068.0
2021-03-25 13:00:00,26.33,26.33,26.18,26.23,137964.0,26.33,26.33,26.18,26.23,137964.0
2021-03-25 13:30:00,26.23,26.29,26.12,26.12,139892.0,26.23,26.29,26.12,26.12,139892.0
2021-03-25 14:00:00,26.13,26.18,26.04,26.06,122744.0,26.13,26.18,26.04,26.06,122744.0
2021-03-25 14:30:00,26.06,26.25,26.02,26.22,386280.0,26.06,26.25,26.02,26.22,386280.0
2021-03-25 15:00:00,26.22,26.32,26.22,26.24,174844.0,26.22,26.32,26.22,26.24,174844.0
2021-03-25 15:30:00,26.26,26.42,26.25,26.38,611500.0,26.26,26.42,26.25,26.38,611500.0
2021-03-26 09:30:00,26.21,26.68,26.14,26.66,473904.0,26.21,26.68,26.14,26.66,473904.0
2021-03-26 10:00:00,26.65,26.66,26.44,26.48,239336.0,26.65,26.66,26.44,26.48,239336.0
2021-03-26 10:30:00,26.49,26.58,26.44,26.47,121716.0,26.49,26.58,26.44,26.47,121716.0
2021-03-26 11:00:00,26.48,26.5,26.29,26.36,161988.0,26.48,26.5,26.29,26.36,161988.0
2021-03-26 11:30:00,26.35,26.53,26.33,26.52,122300.0,26.35,26.53,26.33,26.52,122300.0
2021-03-26 12:00:00,26.53,26.57,26.5,26.52,110488.0,26.53,26.57,26.5,26.52,110488.0
2021-03-26 12:30:00,26.52,26.57,26.49,26.49,137880.0,26.52,26.57,26.49,26.49,137880.0
2021-03-26 13:00:00,26.49,26.61,26.49,26.56,154652.0,26.49,26.61,26.49,26.56,154652.0
2021-03-26 13:30:00,26.55,26.57,26.41,26.48,81884.0,26.55,26.57,26.41,26.48,81884.0
2021-03-26 14:00:00,26.48,26.49,26.36,26.4,164592.0,26.48,26.49,26.36,26.4,164592.0
2021-03-26 14:30:00,26.39,26.47,26.31,26.4,315048.0,26.39,26.47,26.31,26.4,315048.0
2021-03-26 15:00:00,26.42,26.52,26.42,26.49,213604.0,26.42,26.52,26.42,26.49,213604.0
2021-03-26 15:30:00,26.48,26.89,26.48,26.86,734564.0,26.48,26.89,26.48,26.86,734564.0
2021-03-29 09:30:00,26.87,27.0,26.66,26.68,117432.0,26.87,27.0,26.66,26.68,117432.0
2021-03-29 10:00:00,26.69,26.71,26.55,26.65,136248.0,26.69,26.71,26.55,26.65,136248.0
2021-03-29 10:30:00,26.63,26.72,26.46,26.48,138044.0,26.63,26.72,26.46,26.48,138044.0
2021-03-29 11:00:00,26.47,26.5,26.34,26.49,123388.0,26.47,26.5,26.34,26.49,123388.0
2021-03-29 11:30:00,26.5,26.53,26.44,26.5,73544.0,26.5,26.53,26.44,26.5,73544.0
2021-03-29 12:00:00,26.51,26.55,26.44,26.48,79124.0,26.51,26.55,26.44,26.48,79124.0
2021-03-29 12:30:00,26.49,26.59,26.49,26.58,116328.0,26.49,26.59,26.49,26.58,116328.0
2021-03-29 13:00:00,26.57,26.65,26.56,26.56,68660.0,26.57,26.65,26.56,26.56,68660.0
2021-03-29 13:30:00,26.56,26.7,26.55,26.57,80316.0,26.56,26.7,26.55,26.57,80316.0
2021-03-29 14:00:00,26.56,26.57,26.45,26.46,95812.0,26.56,26.57,26.45,26.46,95812.0
2021-03-29 14:30:00,26.46,26.52,26.42,26.5,98848.0,26.46,26.52,26.42,26.5,98848.0
2021-03-29 15:00:00,26.53,26.6,26.5,26.58,132368.0,26.53,26.6,26.5,26.58,132368.0
2021-03-29 15:30:00,26.58,26.67,26.47,26.53,489488.0,26.58,26.67,26.47,26.53,489488.0
2021-03-30 09:30:00,26.43,26.45,26.2,26.4,210896.0,26.43,26.45,26.2,26.4,210896.0
2021-03-30 10:00:00,26.4,26.5,26.31,26.38,111512.0,26.4,26.5,26.31,26.38,111512.0
2021-03-30 10:30:00,26.41,26.52,26.34,26.44,103164.0,26.41,26.52,26.34,26.44,103164.0
2021-03-30 11:00:00,26.44,26.57,26.44,26.55,601552.0,26.44,26.57,26.44,26.55,601552.0
2021-03-30 11:30:00,26.57,26.64,26.43,26.46,72808.0,26.57,26.64,26.43,26.46,72808.0
2021-03-30 12:00:00,26.46,26.48,26.34,26.4,44932.0,26.46,26.48,26.34,26.4,44932.0
2021-03-30 12:30:00,26.41,26.43,26.36,26.4,45372.0,26.41,26.43,26.36,26.4,45372.0
2021-03-30 13:00:00,26.38,26.48,26.35,26.48,181532.0,26.38,26.48,26.35,26.48,181532.0
2021-03-30 13:30:00,26.47,26.49,26.36,26.37,81832.0,26.47,26.49,26.36,26.37,81832.0
2021-03-30 14:00:00,26.36,26.45,26.31,26.42,61792.0,26.36,26.45,26.31,26.42,61792.0
2021-03-30 14:30:00,26.42,26.62,26.41,26.6,133892.0,26.42,26.62,26.41,26.6,133892.0
2021-03-30 15:00:00,26.58,26.63,26.56,26.56,112000.0,26.58,26.63,26.56,26.56,112000.0
2021-03-30 15:30:00,26.56,26.6,26.45,26.58,604660.0,26.56,26.6,26.45,26.58,604660.0
2021-03-31 09:30:00,26.66,27.09,26.48,27.09,198120.0,26.66,27.09,26.48,27.09,198120.0
2021-03-31 10:00:00,27.1,27.18,27.06,27.08,178680.0,27.1,27.18,27.06,27.08,178680.0
2021-03-31 10:30:00,27.09,27.27,27.08,27.27,147880.0,27.09,27.27,27.08,27.27,147880.0
2021-03-31 11:00:00,27.26,27.31,27.25,27.27,111600.0,27.26,27.31,27.25,27.27,111600.0
2021-03-31 11:30:00,27.27,27.42,27.26,27.35,139896.0,27.27,27.42,27.26,27.35,139896.0
2021-03-31 12:00:00,27.35,27.44,27.29,27.29,81048.0,27.35,27.44,27.29,27.29,81048.0
2021-03-31 12:30:00,27.31,27.39,27.31,27.34,105268.0,27.31,27.39,27.31,27.34,105268.0
2021-03-31 13:00:00,27.33,27.37,27.3,27.35,95340.0,27.33,27.37,27.3,27.35,95340.0
2021-03-31 13:30:00,27.35,27.39,27.29,27.32,119552.0,27.35,27.39,27.29,27.32,119552.0
2021-03-31 14:00:00,27.33,27.33,27.25,27.29,112156.0,27.33,27.33,27.25,27.29,112156.0
2021-03-31 14:30:00,27.3,27.36,27.27,27.27,206196.0,27.3,27.36,27.27,27.27,206196.0
2021-03-31 15:00:00,27.27,27.29,27.19,27.19,122112.0,27.27,27.29,27.19,27.19,122112.0
2021-03-31 15:30:00,27.19,27.24,27.13,27.16,580048.0,27.19,27.24,27.13,27.16,580048.0
2021-04-01 09:30:00,27.43,27.68,27.22,27.63,247996.0,27.43,27.68,27.22,27.63,247996.0
2021-04-01 10:00:00,27.65,27.93,27.65,27.9,583584.0,27.65,27.93,27.65,27.9,583584.0
2021-04-01 10:30:00,27.89,28.03,27.84,27.87,214412.0,27.89,28.03,27.84,27.87,214412.0
2021-04-01 11:00:00,27.87,27.89,27.75,27.86,161616.0,27.87,27.89,27.75,27.86,161616.0
2021-04-01 11:30:00,27.87,27.9,27.77,27.77,130788.0,27.87,27.9,27.77,27.77,130788.0
2021-04-01 12:00:00,27.79,27.98,27.79,27.97,164252.0,27.79,27.98,27.79,27.97,164252.0
2021-04-01 12:30:00,27.98,28.0,27.91,27.97,112808.0,27.98,28.0,27.91,27.97,112808.0
2021-04-01 13:00:00,27.98,27.98,27.87,27.87,252256.0,27.98,27.98,27.87,27.87,252256.0
2021-04-01 13:30:00,27.88,27.99,27.86,27.99,270696.0,27.88,27.99,27.86,27.99,270696.0
2021-04-01 14:00:00,27.99,28.15,27.99,28.11,179640.0,27.99,28.15,27.99,28.11,179640.0
2021-04-01 14:30:00,28.11,28.2,28.08,28.11,209192.0,28.11,28.2,28.08,28.11,209192.0
2021-04-01 15:00:00,28.11,28.16,28.07,28.12,131732.0,28.11,28.16,28.07,28.12,131732.0
2021-04-01 15:30:00,28.12,28.2,28.1,28.16,692924.0,28.12,28.2,28.1,28.16,692924.0
2021-04-05 09:30:00,28.34,28.36,28.17,28.18,128416.0,28.34,28.36,28.17,28.18,128416.0
2021-04-05 10:00:00,28.17,28.24,28.08,28.23,132032.0,28.17,28.24,28.08,28.23,132032.0
2021-04-05 10:30:00,28.23,28.26,28.16,28.16,79840.0,28.23,28.26,28.16,28.16,79840.0
2021-04-05 11:00:00,28.15,28.24,28.15,28.21,64340.0,28.15,28.24,28.15,28.21,64340.0
2021-04-05 11:30:00,28.22,28.38,28.21,28.37,111508.0,28.22,28.38,28.21,28.37,111508.0
2021-04-05 12:00:00,28.38,28.38,28.21,28.25,127652.0,28.38,28.38,28.21,28.25,127652.0
2021-04-05 12:30:00,28.25,28.38,28.24,28.25,110096.0,28.25,28.38,28.24,28.25,110096.0
2021-04-05 13:00:00,28.28,28.28,28.17,28.23,93148.0,28.28,28.28,28.17,28.23,93148.0
2021-04-05 13:30:00,28.22,28.29,28.21,28.29,65864.0,28.22,28.29,28.21,28.29,65864.0
2021-04-05 14:00:00,28.31,28.31,28.24,28.31,88924.0,28.31,28.31,28.24,28.31,88924.0
2021-04-05 14:30:00,28.3,28.31,28.25,28.28,103188.0,28.3,28.31,28.25,28.28,103188.0
2021-04-05 15:00:00,28.28,28.32,28.23,28.3,177728.0,28.28,28.32,28.23,28.3,177728.0
2021-04-05 15:30:00,28.3,28.46,28.29,28.46,793252.0,28.3,28.46,28.29,28.46,793252.0
2021-04-06 09:30:00,28.39,28.44,28.25,28.27,136348.0,28.39,28.44,28.25,28.27,136348.0
2021-04-06 10:00:00,28.29,28.49,28.26,28.48,216852.0,28.29,28.49,28.26,28.48,216852.0
2021-04-06 10:30:00,28.48,28.6,28.47,28.53,78764.0,28.48,28.6,28.47,28.53,78764.0
2021-04-06 11:00:00,28.52,28.61,28.46,28.55,103612.0,28.52,28.61,28.46,28.55,103612.0
2021-04-06 11:30:00,28.56,28.6,28.53,28.55,68344.0,28.56,28.6,28.53,28.55,68344.0
2021-04-06 12:00:00,28.55,28.58,28.51,28.51,125748.0,28.55,28.58,28.51,28.51,125748.0
2021-04-06 12:30:00,28.5,28.51,28.45,28.49,273836.0,28.5,28.51,28.45,28.49,273836.0
2021-04-06 13:00:00,28.5,28.56,28.49,28.55,84044.0,28.5,28.56,28.49,28.55,84044.0
2021-04-06 13:30:00,28.54,28.6,28.52,28.55,73628.0,28.54,28.6,28.52,28.55,73628.0
2021-04-06 14:00:00,28.54,28.54,28.48,28.48,69844.0,28.54,28.54,28.48,28.48,69844.0
2021-04-06 14:30:00,28.49,28.49,28.37,28.4,215916.0,28.49,28.49,28.37,28.4,215916.0
2021-04-06 15:00:00,28.4,28.41,28.27,28.29,115776.0,28.4,28.41,28.27,28.29,115776.0
2021-04-06 15:30:00,28.3,28.35,28.15,28.21,648620.0,28.3,28.35,28.15,28.21,648620.0
2021-04-07 09:30:00,28.15,28.26,27.84,27.86,90248.0,28.15,28.26,27.84,27.86,90248.0
2021-04-07 10:00:00,27.86,28.07,27.85,28.07,62480.0,27.86,28.07,27.85,28.07,62480.0
2021-04-07 10:30:00,28.08,28.13,28.02,28.05,179980.0,28.08,28.13,28.02,28.05,179980.0
2021-04-07 11:00:00,28.05,28.15,28.02,28.04,160816.0,28.05,28.15,28.02,28.04,160816.0
2021-04-07 11:30:00,28.03,28.09,27.98,28.08,157180.0,28.03,28.09,27.98,28.08,157180.0
2021-04-07 12:00:00,28.08,28.1,27.93,28.0,574884.0,28.08,28.1,27.93,28.0,574884.0
2021-04-07 12:30:00,28.0,28.11,28.0,28.08,111400.0,28.0,28.11,28.0,28.08,111400.0
2021-04-07 13:00:00,28.08,28.2,28.06,28.17,57700.0,28.08,28.2,28.06,28.17,57700.0
2021-04-07 13:30:00,28.17,28.28,28.16,28.27,503144.0,28.17,28.28,28.16,28.27,503144.0
2021-04-07 14:00:00,28.27,28.33,28.26,28.33,66688.0,28.27,28.33,28.26,28.33,66688.0
2021-04-07 14:30:00,28.33,28.44,28.32,28.41,125212.0,28.33,28.44,28.32,28.41,125212.0
2021-04-07 15:00:00,28.41,28.42,28.32,28.36,196996.0,28.41,28.42,28.32,28.36,196996.0
2021-04-07 15:30:00,28.35,28.38,28.28,28.35,397916.0,28.35,28.38,28.28,28.35,397916.0
2021-04-08 09:30:00,28.52,28.75,28.5,28.63,222308.0,28.52,28.75,28.5,28.63,222308.0
2021-04-08 10:00:00,28.64,28.66,28.56,28.62,114552.0,28.64,28.66,28.56,28.62,114552.0
2021-04-08 10:30:00,28.62,28.75,28.62,28.7,186184.0,28.62,28.75,28.62,28.7,186184.0
2021-04-08 11:00:00,28.7,28.71,28.61,28.67,58824.0,28.7,28.71,28.61,28.67,58824.0
2021-04-08 11:30:00,28.68,28.77,28.65,28.76,150388.0,28.68,28.77,28.65,28.76,150388.0
2021-04-08 12:00:00,28.75,28.82,28.68,28.69,146816.0,28.75,28.82,28.68,28.69,146816.0
2021-04-08 12:30:00,28.69,28.73,28.67,28.69,57192.0,28.69,28.73,28.67,28.69,57192.0
2021-04-08 13:00:00,28.69,28.69,28.64,28.68,64424.0,28.69,28.69,28.64,28.68,64424.0
2021-04-08 13:30:00,28.69,28.74,28.67,28.7,58736.0,28.69,28.74,28.67,28.7,58736.0
2021-04-08 14:00:00,28.71,28.77,28.66,28.75,67812.0,28.71,28.77,28.66,28.75,67812.0
2021-04-08 14:30:00,28.75,28.76,28.72,28.75,101452.0,28.75,28.76,28.72,28.75,101452.0
2021-04-08 15:00:00,28.75,28.75,28.66,28.66,105416.0,28.75,28.75,28.66,28.66,105416.0
2021-04-08 15:30:00,28.66,28.76,28.65,28.74,430804.0,28.66,28.76,28.65,28.74,430804.0
2021-04-09 09:30:00,28.77,29.09,28.7,29.05,466640.0,28.77,29.09,28.7,29.05,466640.0
2021-04-09 10:00:00,29.06,29.18,29.0,29.06,186056.0,29.06,29.18,29.0,29.06,186056.0
2021-04-09 10:30:00,29.07,29.15,28.99,29.09,113188.0,29.07,29.15,28.99,29.09,113188.0
2021-04-09 11:00:00,29.08,29.15,29.01,29.11,178804.0,29.08,29.15,29.01,29.11,178804.0
2021-04-09 11:30:00,29.13,29.27,29.11,29.25,164704.0,29.13,29.27,29.11,29.25,164704.0
2021-04-09 12:00:00,29.24,29.33,29.18,29.3,224328.0,29.24,29.33,29.18,29.3,224328.0
2021-04-09 12:30:00,29.3,29.33,29.28,29.29,255148.0,29.3,29.33,29.28,29.29,255148.0
2021-04-09 13:00:00,29.3,29.3,29.24,29.28,169176.0,29.3,29.3,29.24,29.28,169176.0
2021-04-09 13:30:00,29.27,29.33,29.24,29.33,196632.0,29.27,29.33,29.24,29.33,196632.0
2021-04-09 14:00:00,29.33,29.4,29.3,29.32,192992.0,29.33,29.4,29.3,29.32,192992.0
2021-04-09 14:30:00,29.31,29.39,29.3,29.34,162900.0,29.31,29.39,29.3,29.34,162900.0
2021-04-09 15:00:00,29.33,29.41,29.31,29.41,202524.0,29.33,29.41,29.31,29.41,202524.0
2021-04-09 15:30:00,29.41,29.58,29.38,29.52,1094604.0,29.41,29.58,29.38,29.52,1094604.0
2021-04-12 09:30:00,29.4,29.61,29.4,29.55,207464.0,29.4,29.61,29.4,29.55,207464.0
2021-04-12 10:00:00,29.54,29.56,29.45,29.46,93944.0,29.54,29.56,29.45,29.46,93944.0
2021-04-12 10:30:00,29.46,29.54,29.34,29.5,77900.0,29.46,29.54,29.34,29.5,77900.0
2021-04-12 11:00:00,29.5,29.65,29.46,29.63,79392.0,29.5,29.65,29.46,29.63,79392.0
2021-04-12 11:30:00,29.61,29.65,29.57,29.63,64176.0,29.61,29.65,29.57,29.63,64176.0
2021-04-12 12:00:00,29.62,29.62,29.52,29.56,72888.0,29.62,29.62,29.52,29.56,72888.0
2021-04-12 12:30:00,29.56,29.59,29.52,29.52,70620.0,29.56,29.59,29.52,29.52,70620.0
2021-04-12 13:00:00,29.52,29.58,29.5,29.51,63164.0,29.52,29.58,29.5,29.51,63164.0
2021-04-12 13:30:00,29.5,29.53,29.49,29.5,67384.0,29.5,29.53,29.49,29.5,67384.0
2021-04-12 14:00:00,29.51,29.53,29.49,29.52,85156.0,29.51,29.53,29.49,29.52,85156.0
2021-04-12 14:30:00,29.51,29.52,29.49,29.5,71232.0,29.51,29.52,29.49,29.5,71232.0
2021-04-12 15:00:00,29.5,29.52,29.48,29.51,312180.0,29.5,29.52,29.48,29.51,312180.0
2021-04-12 15:30:00,29.51,29.63,29.5,29.59,430804.0,29.51,29.63,29.5,29.59,430804.0
2021-04-13 09:30:00,29.48,29.81,29.48,29.76,319176.0,29.48,29.81,29.48,29.76,319176.0
2021-04-13 10:00:00,29.74,29.77,29.52,29.52,268516.0,29.74,29.77,29.52,29.52,268516.0
2021-04-13 10:30:00,29.53,29.53,29.32,29.33,134756.0,29.53,29.53,29.32,29.33,134756.0
2021-04-13 11:00:00,29.33,29.42,29.28,29.42,105544.0,29.33,29.42,29.28,29.42,105544.0
2021-04-13 11:30:00,29.43,29.46,29.36,29.45,121028.0,29.43,29.46,29.36,29.45,121028.0
2021-04-13 12:00:00,29.45,29.51,29.42,29.46,102144.0,29.45,29.51,29.42,29.46,102144.0
2021-04-13 12:30:00,29.45,29.46,29.37,29.39,71380.0,29.45,29.46,29.37,29.39,71380.0
2021-04-13 13:00:00,29.4,29.45,29.27,29.27,240708.0,29.4,29.45,29.27,29.27,240708.0
2021-04-13 13:30:00,29.27,29.35,29.26,29.32,93956.0,29.27,29.35,29.26,29.32,93956.0
2021-04-13 14:00:00,29.32,29.43,29.32,29.41,196540.0,29.32,29.43,29.32,29.41,196540.0
2021-04-13 14:30:00,29.42,29.44,29.35,29.42,220740.0,29.42,29.44,29.35,29.42,220740.0
2021-04-13 15:00:00,29.41,29.49,29.41,29.42,139476.0,29.41,29.49,29.41,29.42,139476.0
2021-04-13 15:30:00,29.42,29.42,29.35,29.4,392972.0,29.42,29.42,29.35,29.4,392972.0
2021-04-14 09:30:00,29.41,29.65,29.35,29.64,149424.0,29.41,29.65,29.35,29.64,149424.0
2021-04-14 10:00:00,29.61,29.64,29.53,29.63,178828.0,29.61,29.64,29.53,29.63,178828.0
2021-04-14 10:30:00,29.61,29.66,29.54,29.56,618836.0,29.61,29.66,29.54,29.56,618836.0
2021-04-14 11:00:00,29.57,29.79,29.57,29.78,355336.0,29.57,29.79,29.57,29.78,355336.0
2021-04-14 11:30:00,29.78,29.89,29.74,29.8,284240.0,29.78,29.89,29.74,29.8,284240.0
2021-04-14 12:00:00,29.8,29.86,29.73,29.78,133676.0,29.8,29.86,29.73,29.78,133676.0
2021-04-14 12:30:00,29.79,29.88,29.77,29.84,111132.0,29.79,29.88,29.77,29.84,111132.0
2021-04-14 13:00:00,29.84,29.95,29.8,29.95,141400.0,29.84,29.95,29.8,29.95,141400.0
2021-04-14 13:30:00,29.94,30.0,29.88,29.89,197092.0,29.94,30.0,29.88,29.89,197092.0
2021-04-14 14:00:00,29.9,29.99,29.86,29.93,156456.0,29.9,29.99,29.86,29.93,156456.0
2021-04-14 14:30:00,29.94,29.96,29.83,29.83,230180.0,29.94,29.96,29.83,29.83,230180.0
2021-04-14 15:00:00,29.81,29.85,29.76,29.81,201640.0,29.81,29.85,29.76,29.81,201640.0
2021-04-14 15:30:00,29.82,29.82,29.7,29.75,656884.0,29.82,29.82,29.7,29.75,656884.0
2021-04-15 09:30:00,30.0,30.04,29.88,30.03,207360.0,30.0,30.04,29.88,30.03,207360.0
2021-04-15 10:00:00,30.02,30.04,29.89,30.02,250584.0,30.02,30.04,29.89,30.02,250584.0
2021-04-15 10:30:00,30.02,30.17,30.0,30.15,216872.0,30.02,30.17,30.0,30.15,216872.0
2021-04-15 11:00:00,30.16,30.25,30.12,30.24,236256.0,30.16,30.25,30.12,30.24,236256.0
2021-04-15 11:30:00,30.24,30.45,30.24,30.43,531424.0,30.24,30.45,30.24,30.43,531424.0
2021-04-15 12:00:00,30.43,30.6,30.43,30.6,670784.0,30.43,30.6,30.43,30.6,670784.0
2021-04-15 12:30:00,30.6,30.64,30.42,30.43,394636.0,30.6,30.64,30.42,30.43,394636.0
2021-04-15 13:00:00,30.44,30.44,30.36,30.43,149612.0,30.44,30.44,30.36,30.43,149612.0
2021-04-15 13:30:00,30.43,30.5,30.41,30.49,170300.0,30.43,30.5,30.41,30.49,170300.0
2021-04-15 14:00:00,30.5,30.53,30.39,30.49,196132.0,30.5,30.53,30.39,30.49,196132.0
2021-04-15 14:30:00,30.5,30.5,30.44,30.47,174712.0,30.5,30.5,30.44,30.47,174712.0
2021-04-15 15:00:00,30.47,30.47,30.41,30.44,216576.0,30.47,30.47,30.41,30.44,216576.0
2021-04-15 15:30:00,30.44,30.52,30.4,30.42,1025244.0,30.44,30.52,30.4,30.42,1025244.0
2021-04-16 09:30:00,30.6,30.72,30.39,30.68,444492.0,30.6,30.72,30.39,30.68,444492.0
2021-04-16 10:00:00,30.65,30.72,30.49,30.5,182920.0,30.65,30.72,30.49,30.5,182920.0
2021-04-16 10:30:00,30.5,30.7,30.5,30.69,184824.0,30.5,30.7,30.5,30.69,184824.0
2021-04-16 11:00:00,30.7,30.87,30.69,30.76,171140.0,30.7,30.87,30.69,30.76,171140.0
2021-04-16 11:30:00,30.75,30.84,30.73,30.84,167276.0,30.75,30.84,30.73,30.84,167276.0
2021-04-16 12:00:00,30.85,30.86,30.76,30.82,136228.0,30.85,30.86,30.76,30.82,136228.0
2021-04-16 12:30:00,30.82,30.82,30.69,30.72,118668.0,30.82,30.82,30.69,30.72,118668.0
2021-04-16 13:00:00,30.71,30.75,30.68,30.74,91088.0,30.71,30.75,30.68,30.74,91088.0
2021-04-16 13:30:00,30.74,30.76,30.72,30.73,99284.0,30.74,30.76,30.72,30.73,99284.0
2021-04-16 14:00:00,30.74,30.84,30.74,30.78,88096.0,30.74,30.84,30.74,30.78,88096.0
2021-04-16 14:30:00,30.77,30.87,30.77,30.87,156756.0,30.77,30.87,30.77,30.87,156756.0
2021-04-16 15:00:00,30.87,30.94,30.86,30.91,188688.0,30.87,30.94,30.86,30.91,188688.0
2021-04-16 15:30:00,30.91,30.98,30.85,30.87,656292.0,30.91,30.98,30.85,30.87,656292.0
2021-04-19 09:30:00,30.71,30.75,30.51,30.61,1096188.0,30.71,30.75,30.51,30.61,1096188.0
2021-04-19 10:00:00,30.61,30.63,30.47,30.52,182452.0,30.61,30.63,30.47,30.52,182452.0
2021-04-19 10:30:00,30.53,30.63,30.47,30.56,179896.0,30.53,30.63,30.47,30.56,179896.0
2021-04-19 11:00:00,30.57,30.61,30.48,30.52,395624.0,30.57,30.61,30.48,30.52,395624.0
2021-04-19 11:30:00,30.53,30.58,30.47,30.51,157904.0,30.53,30.58,30.47,30.51,157904.0
2021-04-19 12:00:00,30.5,30.61,30.47,30.53,99756.0,30.5,30.61,30.47,30.53,99756.0
2021-04-19 12:30:00,30.52,30.54,30.46,30.5,66256.0,30.52,30.54,30.46,30.5,66256.0
2021-04-19 13:00:00,30.49,30.59,30.47,30.52,204596.0,30.49,30.59,30.47,30.52,204596.0
2021-04-19 13:30:00,30.52,30.56,30.49,30.52,71656.0,30.52,30.56,30.49,30.52,71656.0
2021-04-19 14:00:00,30.5,30.53,30.49,30.52,117340.0,30.5,30.53,30.49,30.52,117340.0
2021-04-19 14:30:00,30.51,30.53,30.45,30.5,87568.0,30.51,30.53,30.45,30.5,87568.0
2021-04-19 15:00:00,30.49,30.51,30.43,30.44,86244.0,30.49,30.51,30.43,30.44,86244.0
2021-04-19 15:30:00,30.43,30.45,30.38,30.44,509088.0,30.43,30.45,30.38,30.44,509088.0
2021-04-20 09:30:00,30.49,30.65,30.43,30.57,129116.0,30.49,30.65,30.43,30.57,129116.0
2021-04-20 10:00:00,30.6,30.74,30.58,30.65,126300.0,30.6,30.74,30.58,30.65,126300.0
2021-04-20 10:30:00,30.65,30.65,30.47,30.49,93068.0,30.65,30.65,30.47,30.49,93068.0
2021-04-20 11:00:00,30.47,30.52,30.4,30.43,63740.0,30.47,30.52,30.4,30.43,63740.0
2021-04-20 11:30:00,30.42,30.43,30.31,30.33,78508.0,30.42,30.43,30.31,30.33,78508.0
2021-04-20 12:00:00,30.33,30.4,30.32,30.36,57060.0,30.33,30.4,30.32,30.36,57060.0
2021-04-20 12:30:00,30.36,30.36,30.24,30.3,69260.0,30.36,30.36,30.24,30.3,69260.0
2021-04-20 13:00:00,30.29,30.31,30.2,30.22,53240.0,30.29,30.31,30.2,30.22,53240.0
2021-04-20 13:30:00,30.22,30.3,30.21,30.26,100596.0,30.22,30.3,30.21,30.26,100596.0
2021-04-20 14:00:00,30.26,30.29,30.23,30.25,52752.0,30.26,30.29,30.23,30.25,52752.0
2021-04-20 14:30:00,30.23,30.27,30.19,30.24,71152.0,30.23,30.27,30.19,30.24,71152.0
2021-04-20 15:00:00,30.26,30.32,30.22,30.24,102912.0,30.26,30.32,30.22,30.24,102912.0
2021-04-20 15:30:00,30.24,30.35,30.21,30.33,406512.0,30.24,30.35,30.21,30.33,406512.0
2021-04-21 09:30:00,30.39,30.51,30.21,30.46,90088.0,30.39,30.51,30.21,30.46,90088.0
2021-04-21 10:00:00,30.46,30.48,30.37,30.46,62276.0,30.46,30.48,30.37,30.46,62276.0
2021-04-21 10:30:00,30.49,30.57,30.42,30.56,74108.0,30.49,30.57,30.42,30.56,74108.0
2021-04-21 11:00:00,30.58,30.67,30.57,30.59,67316.0,30.58,30.67,30.57,30.59,67316.0
2021-04-21 11:30:00,30.61,30.64,30.56,30.63,56204.0,30.61,30.64,30.56,30.63,56204.0
2021-04-21 12:00:00,30.64,30.71,30.63,30.66,29764.0,30.64,30.71,30.63,30.66,29764.0
2021-04-21 12:30:00,30.65,30.7,30.59,30.69,68796.0,30.65,30.7,30.59,30.69,68796.0
2021-04-21 13:00:00,30.7,30.75,30.68,30.74,25276.0,30.7,30.75,30.68,30.74,25276.0
2021-04-21 13:30:00,30.73,30.76,30.7,30.75,50432.0,30.73,30.76,30.7,30.75,50432.0
2021-04-21 14:00:00,30.76,30.79,30.63,30.64,54620.0,30.76,30.79,30.63,30.64,54620.0
2021-04-21 14:30:00,30.64,30.65,30.55,30.57,71712.0,30.64,30.65,30.55,30.57,71712.0
2021-04-21 15:00:00,30.58,30.58,30.5,30.58,92704.0,30.58,30.58,30.5,30.58,92704.0
2021-04-21 15:30:00,30.57,30.67,30.56,30.64,256580.0,30.57,30.67,30.56,30.64,256580.0
2021-04-22 09:30:00,30.65,30.88,30.48,30.84,111052.0,30.65,30.88,30.48,30.84,111052.0
2021-04-22 10:00:00,30.84,30.92,30.74,30.92,119764.0,30.84,30.92,30.74,30.92,119764.0
2021-04-22 10:30:00,30.94,30.97,30.89,30.95,122632.0,30.94,30.97,30.89,30.95,122632.0
2021-04-22 11:00:00,30.96,31.11,30.92,31.07,163648.0,30.96,31.11,30.92,31.07,163648.0
2021-04-22 11:30:00,31.06,31.1,31.0,31.05,92768.0,31.06,31.1,31.0,31.05,92768.0
2021-04-22 12:00:00,31.06,31.08,31.01,31.08,75672.0,31.06,31.08,31.01,31.08,75672.0
2021-04-22 12:30:00,31.08,31.16,31.08,31.13,62456.0,31.08,31.16,31.08,31.13,62456.0
2021-04-22 13:00:00,31.11,31.12,30.83,31.0,113316.0,31.11,31.12,30.83,31.0,113316.0
2021-04-22 13:30:00,30.97,30.97,30.66,30.7,79312.0,30.97,30.97,30.66,30.7,79312.0
2021-04-22 14:00:00,30.67,30.8,30.63,30.79,106608.0,30.67,30.8,30.63,30.79,106608.0
2021-04-22 14:30:00,30.77,30.8,30.72,30.76,72672.0,30.77,30.8,30.72,30.76,72672.0
2021-04-22 15:00:00,30.75,30.78,30.67,30.7,62508.0,30.75,30.78,30.67,30.7,62508.0
2021-04-22 15:30:00,30.69,30.74,30.66,30.72,323256.0,30.69,30.74,30.66,30.72,323256.0
2021-04-23 09:30:00,30.91,31.12,30.91,31.12,88560.0,30.91,31.12,30.91,31.12,88560.0
2021-04-23 10:00:00,31.12,31.21,31.09,31.18,344920.0,31.12,31.21,31.09,31.18,344920.0
2021-04-23 10:30:00,31.17,31.24,31.14,31.18,217748.0,31.17,31.24,31.14,31.18,217748.0
2021-04-23 11:00:00,31.19,31.19,31.11,31.13,135160.0,31.19,31.19,31.11,31.13,135160.0
2021-04-23 11:30:00,31.13,31.18,31.11,31.14,139732.0,31.13,31.18,31.11,31.14,139732.0
2021-04-23 12:00:00,31.13,31.21,31.11,31.11,188916.0,31.13,31.21,31.11,31.11,188916.0
2021-04-23 12:30:00,31.11,31.19,31.1,31.15,132696.0,31.11,31.19,31.1,31.15,132696.0
2021-04-23 13:00:00,31.14,31.18,31.13,31.17,109184.0,31.14,31.18,31.13,31.17,109184.0
2021-04-23 13:30:00,31.17,31.36,31.17,31.3,129940.0,31.17,31.36,31.17,31.3,129940.0
2021-04-23 14:00:00,31.31,31.33,31.2,31.23,113368.0,31.31,31.33,31.2,31.23,113368.0
2021-04-23 14:30:00,31.23,31.3,31.23,31.3,71104.0,31.23,31.3,31.23,31.3,71104.0
2021-04-23 15:00:00,31.29,31.32,31.27,31.28,95176.0,31.29,31.32,31.27,31.28,95176.0
2021-04-23 15:30:00,31.29,31.32,31.15,31.16,279196.0,31.29,31.32,31.15,31.16,279196.0
2021-04-26 09:30:00,31.17,31.24,30.92,30.94,198812.0,31.17,31.24,30.92,30.94,198812.0
2021-04-26 10:00:00,30.96,30.98,30.85,30.9,104168.0,30.96,30.98,30.85,30.9,104168.0
2021-04-26 10:30:00,30.89,30.93,30.81,30.81,60884.0,30.89,30.93,30.81,30.81,60884.0
2021-04-26 11:00:00,30.79,30.81,30.65,30.67,100556.0,30.79,30.81,30.65,30.67,100556.0
2021-04-26 11:30:00,30.68,30.68,30.59,30.64,80620.0,30.68,30.68,30.59,30.64,80620.0
2021-04-26 12:00:00,30.66,30.71,30.63,30.69,64928.0,30.66,30.71,30.63,30.69,64928.0
2021-04-26 12:30:00,30.7,30.92,30.7,30.91,274484.0,30.7,30.92,30.7,30.91,274484.0
2021-04-26 13:00:00,30.91,30.97,30.85,30.9,122276.0,30.91,30.97,30.85,30.9,122276.0
2021-04-26 13:30:00,30.9,30.94,30.87,30.94,43996.0,30.9,30.94,30.87,30.94,43996.0
2021-04-26 14:00:00,30.95,30.95,30.92,30.94,64268.0,30.95,30.95,30.92,30.94,64268.0
2021-04-26 14:30:00,30.94,30.94,30.9,30.92,42460.0,30.94,30.94,30.9,30.92,42460.0
2021-04-26 15:00:00,30.91,30.93,30.82,30.82,56436.0,30.91,30.93,30.82,30.82,56436.0
2021-04-26 15:30:00,30.81,30.89,30.8,30.86,272656.0,30.81,30.89,30.8,30.86,272656.0
2021-04-27 09:30:00,30.81,30.99,30.8,30.88,116100.0,30.81,30.99,30.8,30.88,116100.0
2021-04-27 10:00:00,30.88,30.89,30.73,30.81,74728.0,30.88,30.89,30.73,30.81,74728.0
2021-04-27 10:30:00,30.82,30.92,30.74,30.88,102408.0,30.82,30.92,30.74,30.88,102408.0
2021-04-27 11:00:00,30.87,30.93,30.82,30.87,135672.0,30.87,30.93,30.82,30.87,135672.0
2021-04-27 11:30:00,30.88,30.91,30.81,30.89,154344.0,30.88,30.91,30.81,30.89,154344.0
2021-04-27 12:00:00,30.9,31.06,30.9,31.06,52084.0,30.9,31.06,30.9,31.06,52084.0
2021-04-27 12:30:00,31.05,31.09,31.0,31.01,87028.0,31.05,31.09,31.0,31.01,87028.0
2021-04-27 13:00:00,31.02,31.11,31.01,31.1,41768.0,31.02,31.11,31.01,31.1,41768.0
2021-04-27 13:30:00,31.1,31.11,31.05,31.09,44712.0,31.1,31.11,31.05,31.09,44712.0
2021-04-27 14:00:00,31.08,31.14,31.01,31.03,151844.0,31.08,31.14,31.01,31.03,151844.0
2021-04-27 14:30:00,31.03,31.07,30.96,30.97,80588.0,31.03,31.07,30.96,30.97,80588.0
2021-04-27 15:00:00,30.98,31.05,30.96,31.05,44728.0,30.98,31.05,30.96,31.05,44728.0
2021-04-27 15:30:00,31.04,31.07,30.99,31.0,214324.0,31.04,31.07,30.99,31.0,214324.0
2021-04-28 09:30:00,30.9,30.95,30.68,30.75,137984.0,30.9,30.95,30.68,30.75,137984.0
2021-04-28 10:00:00,30.75,30.87,30.67,30.8,120636.0,30.75,30.87,30.67,30.8,120636.0
2021-04-28 10:30:00,30.8,30.83,30.7,30.79,329904.0,30.8,30.83,30.7,30.79,329904.0
2021-04-28 11:00:00,30.8,30.88,30.76,30.88,109912.0,30.8,30.88,30.76,30.88,109912.0
2021-04-28 11:30:00,30.88,30.94,30.8,30.85,39984.0,30.88,30.94,30.8,30.85,39984.0
2021-04-28 12:00:00,30.82,30.88,30.75,30.79,47724.0,30.82,30.88,30.75,30.79,47724.0
2021-04-28 12:30:00,30.79,30.81,30.71,30.72,62980.0,30.79,30.81,30.71,30.72,62980.0
2021-04-28 13:00:00,30.71,30.82,30.68,30.8,76156.0,30.71,30.82,30.68,30.8,76156.0
2021-04-28 13:30:00,30.81,30.82,30.71,30.71,44784.0,30.81,30.82,30.71,30.71,44784.0
2021-04-28 14:00:00,30.7,30.79,30.69,30.75,84172.0,30.7,30.79,30.69,30.75,84172.0
2021-04-28 14:30:00,30.75,30.94,30.71,30.84,154660.0,30.75,30.94,30.71,30.84,154660.0
2021-04-28 15:00:00,30.84,30.86,30.73,30.81,78420.0,30.84,30.86,30.73,30.81,78420.0
2021-04-28 15:30:00,30.8,30.84,30.78,30.83,320872.0,30.8,30.84,30.78,30.83,320872.0
2021-04-29 09:30:00,31.0,31.25,30.87,31.08,93176.0,31.0,31.25,30.87,31.08,93176.0
2021-04-29 10:00:00,31.06,31.12,30.98,31.11,41424.0,31.06,31.12,30.98,31.11,41424.0
2021-04-29 10:30:00,31.08,31.21,31.0,31.19,62420.0,31.08,31.21,31.0,31.19,62420.0
2021-04-29 11:00:00,31.21,31.35,31.18,31.31,55396.0,31.21,31.35,31.18,31.31,55396.0
2021-04-29 11:30:00,31.3,31.35,31.17,31.18,71700.0,31.3,31.35,31.17,31.18,71700.0
2021-04-29 12:00:00,31.17,31.19,31.08,31.15,67248.0,31.17,31.19,31.08,31.15,67248.0
2021-04-29 12:30:00,31.14,31.27,31.11,31.27,75032.0,31.14,31.27,31.11,31.27,75032.0
2021-04-29 13:00:00,31.27,31.34,31.25,31.34,81856.0,31.27,31.34,31.25,31.34,81856.0
2021-04-29 13:30:00,31.33,31.39,31.31,31.36,66064.0,31.33,31.39,31.31,31.36,66064.0
2021-04-29 14:00:00,31.36,31.44,31.36,31.43,62548.0,31.36,31.44,31.36,31.43,62548.0
2021-04-29 14:30:00,31.43,31.53,31.42,31.52,103284.0,31.43,31.53,31.42,31.52,103284.0
2021-04-29 15:00:00,31.52,31.55,31.37,31.37,125692.0,31.52,31.55,31.37,31.37,125692.0
2021-04-29 15:30:00,31.37,31.46,31.37,31.42,328752.0,31.37,31.46,31.37,31.42,328752.0
2021-04-30 09:30:00,31.16,31.33,31.1,31.12,69300.0,31.16,31.33,31.1,31.12,69300.0
2021-04-30 10:00:00,31.15,31.31,31.15,31.31,45376.0,31.15,31.31,31.15,31.31,45376.0
2021-04-30 10:30:00,31.31,31.32,31.05,31.07,57744.0,31.31,31.32,31.05,31.07,57744.0
2021-04-30 11:00:00,31.09,31.13,31.04,31.07,45488.0,31.09,31.13,31.04,31.07,45488.0
2021-04-30 11:30:00,31.05,31.24,31.05,31.24,44256.0,31.05,31.24,31.05,31.24,44256.0
2021-04-30 12:00:00,31.24,31.25,31.17,31.21,43280.0,31.24,31.25,31.17,31.21,43280.0
2021-04-30 12:30:00,31.21,31.23,31.14,31.17,67740.0,31.21,31.23,31.14,31.17,67740.0
2021-04-30 13:00:00,31.17,31.19,31.14,31.16,59696.0,31.17,31.19,31.14,31.16,59696.0
2021-04-30 13:30:00,31.16,31.18,31.04,31.06,100228.0,31.16,31.18,31.04,31.06,100228.0
2021-04-30 14:00:00,31.07,31.11,31.05,31.11,51488.0,31.07,31.11,31.05,31.11,51488.0
2021-04-30 14:30:00,31.14,31.16,31.09,31.15,50056.0,31.14,31.16,31.09,31.15,50056.0
2021-04-30 15:00:00,31.15,31.24,31.15,31.21,98164.0,31.15,31.24,31.15,31.21,98164.0
2021-04-30 15:30:00,31.21,31.26,31.11,31.16,716484.0,31.21,31.26,31.11,31.16,716484.0
2021-05-03 09:30:00,31.34,31.39,31.12,31.12,106128.0,31.34,31.39,31.12,31.12,106128.0
2021-05-03 10:00:00,31.09,31.31,31.08,31.27,97288.0,31.09,31.31,31.08,31.27,97288.0
2021-05-03 10:30:00,31.28,31.38,31.25,31.3,79712.0,31.28,31.38,31.25,31.3,79712.0
2021-05-03 11:00:00,31.29,31.31,31.23,31.25,53088.0,31.29,31.31,31.23,31.25,53088.0
2021-05-03 11:30:00,31.24,31.31,31.22,31.26,67280.0,31.24,31.31,31.22,31.26,67280.0
2021-05-03 12:00:00,31.25,31.28,31.19,31.28,47804.0,31.25,31.28,31.19,31.28,47804.0
2021-05-03 12:30:00,31.28,31.33,31.25,31.31,76656.0,31.28,31.33,31.25,31.31,76656.0
2021-05-03 13:00:00,31.32,31.33,31.24,31.24,63932.0,31.32,31.33,31.24,31.24,63932.0
2021-05-03 13:30:00,31.24,31.25,31.19,31.2,89148.0,31.24,31.25,31.19,31.2,89148.0
2021-05-03 14:00:00,31.2,31.23,31.15,31.19,77900.0,31.2,31.23,31.15,31.19,77900.0
2021-05-03 14:30:00,31.2,31.29,31.19,31.26,62456.0,31.2,31.29,31.19,31.26,62456.0
2021-05-03 15:00:00,31.25,31.26,31.17,31.18,59076.0,31.25,31.26,31.17,31.18,59076.0
2021-05-03 15:30:00,31.18,31.18,31.07,31.13,283788.0,31.18,31.18,31.07,31.13,283788.0
2021-05-04 09:30:00,31.0,31.01,30.84,30.85,113128.0,31.0,31.01,30.84,30.85,113128.0
2021-05-04 10:00:00,30.86,30.94,30.77,30.84,97044.0,30.86,30.94,30.77,30.84,97044.0
2021-05-04 10:30:00,30.84,30.91,30.73,30.74,99656.0,30.84,30.91,30.73,30.74,99656.0
2021-05-04 11:00:00,30.76,30.77,30.61,30.66,84656.0,30.76,30.77,30.61,30.66,84656.0
2021-05-04 11:30:00,30.66,30.67,30.52,30.57,66944.0,30.66,30.67,30.52,30.57,66944.0
2021-05-04 12:00:00,30.57,30.59,30.46,30.46,70168.0,30.57,30.59,30.46,30.46,70168.0
2021-05-04 12:30:00,30.44,30.64,30.42,30.59,190048.0,30.44,30.64,30.42,30.59,190048.0
2021-05-04 13:00:00,30.59,30.6,30.52,30.54,59696.0,30.59,30.6,30.52,30.54,59696.0
2021-05-04 13:30:00,30.54,30.59,30.52,30.58,104372.0,30.54,30.59,30.52,30.58,104372.0
2021-05-04 14:00:00,30.58,30.74,30.57,30.7,159164.0,30.58,30.74,30.57,30.7,159164.0
2021-05-04 14:30:00,30.69,30.72,30.63,30.7,70276.0,30.69,30.72,30.63,30.7,70276.0
2021-05-04 15:00:00,30.68,30.78,30.67,30.78,103396.0,30.68,30.78,30.67,30.78,103396.0
2021-05-04 15:30:00,30.78,30.88,30.74,30.88,302656.0,30.78,30.88,30.74,30.88,302656.0
2021-05-05 09:30:00,31.0,31.13,30.83,30.85,76376.0,31.0,31.13,30.83,30.85,76376.0
2021-05-05 10:00:00,30.83,30.83,30.65,30.74,69784.0,30.83,30.83,30.65,30.74,69784.0
2021-05-05 10:30:00,30.75,30.86,30.7,30.85,127220.0,30.75,30.86,30.7,30.85,127220.0
2021-05-05 11:00:00,30.85,30.95,30.8,30.86,79284.0,30.85,30.95,30.8,30.86,79284.0
2021-05-05 11:30:00,30.86,30.95,30.86,30.87,133392.0,30.86,30.95,30.86,30.87,133392.0
2021-05-05 12:00:00,30.88,30.89,30.75,30.8,118408.0,30.88,30.89,30.75,30.8,118408.0
2021-05-05 12:30:00,30.8,30.82,30.71,30.71,33960.0,30.8,30.82,30.71,30.71,33960.0
2021-05-05 13:00:00,30.72,30.8,30.7,30.79,25112.0,30.72,30.8,30.7,30.79,25112.0
2021-05-05 13:30:00,30.83,30.91,30.82,30.9,21848.0,30.83,30.91,30.82,30.9,21848.0
2021-05-05 14:00:00,30.91,30.92,30.84,30.88,57012.0,30.91,30.92,30.84,30.88,57012.0
2021-05-05 14:30:00,30.89,30.9,30.71,30.72,77796.0,30.89,30.9,30.71,30.72,77796.0
2021-05-05 15:00:00,30.72,30.75,30.61,30.67,131504.0,30.72,30.75,30.61,30.67,131504.0
2021-05-05 15:30:00,30.66,30.7,30.61,30.67,251204.0,30.66,30.7,30.61,30.67,251204.0
2021-05-06 09:30:00,30.76,30.76,30.49,30.49,79752.0,30.76,30.76,30.49,30.49,79752.0
2021-05-06 10:00:00,30.46,30.46,30.18,30.24,48684.0,30.46,30.46,30.18,30.24,48684.0
2021-05-06 10:30:00,30.25,30.39,30.22,30.33,74624.0,30.25,30.39,30.22,30.33,74624.0
2021-05-06 11:00:00,30.34,30.46,30.29,30.45,106064.0,30.34,30.46,30.29,30.45,106064.0
2021-05-06 11:30:00,30.46,30.56,30.43,30.43,63772.0,30.46,30.56,30.43,30.43,63772.0
2021-05-06 12:00:00,30.45,30.47,30.39,30.42,74660.0,30.45,30.47,30.39,30.42,74660.0
2021-05-06 12:30:00,30.41,30.45,30.37,30.38,40268.0,30.41,30.45,30.37,30.38,40268.0
2021-05-06 13:00:00,30.4,30.4,30.3,30.35,40404.0,30.4,30.4,30.3,30.35,40404.0
2021-05-06 13:30:00,30.35,30.37,30.31,30.33,87496.0,30.35,30.37,30.31,30.33,87496.0
2021-05-06 14:00:00,30.34,30.46,30.33,30.42,71156.0,30.34,30.46,30.33,30.42,71156.0
2021-05-06 14:30:00,30.41,30.42,30.34,30.39,43908.0,30.41,30.42,30.34,30.39,43908.0
2021-05-06 15:00:00,30.4,30.54,30.39,30.53,59820.0,30.4,30.54,30.39,30.53,59820.0
2021-05-06 15:30:00,30.53,30.66,30.52,30.62,233520.0,30.53,30.66,30.52,30.62,233520.0
2021-05-07 09:30:00,30.7,31.13,30.62,30.99,121408.0,30.7,31.13,30.62,30.99,121408.0
2021-05-07 10:00:00,30.98,31.27,30.98,31.2,113776.0,30.98,31.27,30.98,31.2,113776.0
2021-05-07 10:30:00,31.19,31.21,31.04,31.1,55224.0,31.19,31.21,31.04,31.1,55224.0
2021-05-07 11:00:00,31.1,31.15,31.07,31.12,56192.0,31.1,31.15,31.07,31.12,56192.0
2021-05-07 11:30:00,31.12,31.13,31.09,31.11,34244.0,31.12,31.13,31.09,31.11,34244.0
2021-05-07 12:00:00,31.11,31.16,31.08,31.13,118244.0,31.11,31.16,31.08,31.13,118244.0
2021-05-07 12:30:00,31.13,31.2,31.13,31.18,126616.0,31.13,31.2,31.13,31.18,126616.0
2021-05-07 13:00:00,31.18,31.21,31.09,31.09,79092.0,31.18,31.21,31.09,31.09,79092.0
2021-05-07 13:30:00,31.09,31.18,31.09,31.17,54404.0,31.09,31.18,31.09,31.17,54404.0
2021-05-07 14:00:00,31.16,31.22,31.14,31.18,61704.0,31.16,31.22,31.14,31.18,61704.0
2021-05-07 14:30:00,31.18,31.18,31.11,31.13,49716.0,31.18,31.18,31.11,31.13,49716.0
2021-05-07 15:00:00,31.13,31.2,31.13,31.18,81824.0,31.13,31.2,31.13,31.18,81824.0
2021-05-07 15:30:00,31.19,31.25,31.14,31.14,290568.0,31.19,31.25,31.14,31.14,290568.0
2021-05-10 09:30:00,31.0,31.15,30.42,31.1,135768.0,31.0,31.15,30.42,31.1,135768.0
2021-05-10 10:00:00,31.04,31.13,30.98,31.08,64164.0,31.04,31.13,30.98,31.08,64164.0
2021-05-10 10:30:00,31.07,31.1,30.99,31.06,34228.0,31.07,31.1,30.99,31.06,34228.0
2021-05-10 11:00:00,31.06,31.11,30.99,31.08,49880.0,31.06,31.11,30.99,31.08,49880.0
2021-05-10 11:30:00,31.08,31.17,31.06,31.1,71896.0,31.08,31.17,31.06,31.1,71896.0
2021-05-10 12:00:00,31.1,31.21,31.1,31.17,46704.0,31.1,31.21,31.1,31.17,46704.0
2021-05-10 12:30:00,31.17,31.29,31.17,31.21,87180.0,31.17,31.29,31.17,31.21,87180.0
2021-05-10 13:00:00,31.21,31.27,31.19,31.22,57160.0,31.21,31.27,31.19,31.22,57160.0
2021-05-10 13:30:00,31.22,31.31,31.21,31.23,119932.0,31.22,31.31,31.21,31.23,119932.0
2021-05-10 14:00:00,31.23,31.25,31.07,31.07,132884.0,31.23,31.25,31.07,31.07,132884.0
2021-05-10 14:30:00,31.06,31.07,30.88,30.92,71344.0,31.06,31.07,30.88,30.92,71344.0
2021-05-10 15:00:00,30.91,30.93,30.84,30.87,97464.0,30.91,30.93,30.84,30.87,97464.0
2021-05-10 15:30:00,30.86,30.9,30.76,30.78,416032.0,30.86,30.9,30.76,30.78,416032.0
2021-05-11 09:30:00,30.82,30.9,30.46,30.67,231884.0,30.82,30.9,30.46,30.67,231884.0
2021-05-11 10:00:00,30.66,30.85,30.31,30.31,94992.0,30.66,30.85,30.31,30.31,94992.0
2021-05-11 10:30:00,30.32,30.41,30.21,30.36,103880.0,30.32,30.41,30.21,30.36,103880.0
2021-05-11 11:00:00,30.35,30.53,30.18,30.53,99960.0,30.35,30.53,30.18,30.53,99960.0
2021-05-11 11:30:00,30.52,30.53,30.38,30.39,63924.0,30.52,30.53,30.38,30.39,63924.0
2021-05-11 12:00:00,30.38,30.42,30.33,30.33,68236.0,30.38,30.42,30.33,30.33,68236.0
2021-05-11 12:30:00,30.33,30.36,30.15,30.19,46352.0,30.33,30.36,30.15,30.19,46352.0
2021-05-11 13:00:00,30.2,30.38,30.19,30.36,53056.0,30.2,30.38,30.19,30.36,53056.0
2021-05-11 13:30:00,30.36,30.42,30.3,30.34,52228.0,30.36,30.42,30.3,30.34,52228.0
2021-05-11 14:00:00,30.33,30.37,30.2,30.34,55204.0,30.33,30.37,30.2,30.34,55204.0
2021-05-11 14:30:00,30.33,30.33,30.17,30.22,97692.0,30.33,30.33,30.17,30.22,97692.0
2021-05-11 15:00:00,30.21,30.38,30.2,30.36,98916.0,30.21,30.38,30.2,30.36,98916.0
2021-05-11 15:30:00,30.35,30.36,30.21,30.28,342592.0,30.35,30.36,30.21,30.28,342592.0
2021-05-12 09:30:00,29.99,30.02,29.71,29.86,140984.0,29.99,30.02,29.71,29.86,140984.0
2021-05-12 10:00:00,29.85,30.03,29.85,29.92,106900.0,29.85,30.03,29.85,29.92,106900.0
2021-05-12 10:30:00,29.91,29.92,29.75,29.9,120152.0,29.91,29.92,29.75,29.9,120152.0
2021-05-12 11:00:00,29.89,29.98,29.85,29.91,99624.0,29.89,29.98,29.85,29.91,99624.0
2021-05-12 11:30:00,29.9,29.95,29.72,29.75,204080.0,29.9,29.95,29.72,29.75,204080.0
2021-05-12 12:00:00,29.77,29.84,29.7,29.76,97284.0,29.77,29.84,29.7,29.76,97284.0
2021-05-12 12:30:00,29.75,29.79,29.66,29.74,87580.0,29.75,29.79,29.66,29.74,87580.0
2021-05-12 13:00:00,29.73,29.81,29.66,29.67,158832.0,29.73,29.81,29.66,29.67,158832.0
2021-05-12 13:30:00,29.68,29.74,29.65,29.71,50760.0,29.68,29.74,29.65,29.71,50760.0
2021-05-12 14:00:00,29.71,29.75,29.6,29.64,82216.0,29.71,29.75,29.6,29.64,82216.0
2021-05-12 14:30:00,29.62,29.75,29.55,29.68,121620.0,29.62,29.75,29.55,29.68,121620.0
2021-05-12 15:00:00,29.67,29.68,29.4,29.47,202796.0,29.67,29.68,29.4,29.47,202796.0
2021-05-12 15:30:00,29.47,29.55,29.43,29.53,526356.0,29.47,29.55,29.43,29.53,526356.0
2021-05-13 09:30:00,29.82,30.0,29.75,29.97,130516.0,29.82,30.0,29.75,29.97,130516.0
2021-05-13 10:00:00,29.99,30.08,29.96,30.02,77692.0,29.99,30.08,29.96,30.02,77692.0
2021-05-13 10:30:00,30.04,30.14,29.97,30.13,74596.0,30.04,30.14,29.97,30.13,74596.0
2021-05-13 11:00:00,30.13,30.13,29.88,29.89,68828.0,30.13,30.13,29.88,29.89,68828.0
2021-05-13 11:30:00,29.89,29.94,29.8,29.82,96772.0,29.89,29.94,29.8,29.82,96772.0
2021-05-13 12:00:00,29.84,29.92,29.83,29.89,128256.0,29.84,29.92,29.83,29.89,128256.0
2021-05-13 12:30:00,29.89,30.0,29.87,29.89,77476.0,29.89,30.0,29.87,29.89,77476.0
2021-05-13 13:00:00,29.88,29.95,29.82,29.85,45056.0,29.88,29.95,29.82,29.85,45056.0
2021-05-13 13:30:00,29.85,29.86,29.76,29.86,58396.0,29.85,29.86,29.76,29.86,58396.0
2021-05-13 14:00:00,29.87,30.13,29.87,30.13,86240.0,29.87,30.13,29.87,30.13,86240.0
2021-05-13 14:30:00,30.13,30.18,30.09,30.09,73012.0,30.13,30.18,30.09,30.09,73012.0
2021-05-13 15:00:00,30.09,30.16,30.05,30.08,108336.0,30.09,30.16,30.05,30.08,108336.0
2021-05-13 15:30:00,30.09,30.28,30.09,30.11,625456.0,30.09,30.28,30.09,30.11,625456.0
2021-05-14 09:30:00,30.24,30.58,30.19,30.58,153352.0,30.24,30.58,30.19,30.58,153352.0
2021-05-14 10:00:00,30.59,30.61,30.4,30.48,115876.0,30.59,30.61,30.4,30.48,115876.0
2021-05-14 10:30:00,30.49,30.71,30.46,30.7,73008.0,30.49,30.71,30.46,30.7,73008.0
2021-05-14 11:00:00,30.71,30.79,30.69,30.76,70492.0,30.71,30.79,30.69,30.76,70492.0
2021-05-14 11:30:00,30.78,30.88,30.76,30.85,62156.0,30.78,30.88,30.76,30.85,62156.0
2021-05-14 12:00:00,30.85,30.91,30.83,30.86,51472.0,30.85,30.91,30.83,30.86,51472.0
2021-05-14 12:30:00,30.87,30.94,30.87,30.94,44384.0,30.87,30.94,30.87,30.94,44384.0
2021-05-14 13:00:00,30.95,30.99,30.88,30.91,76980.0,30.95,30.99,30.88,30.91,76980.0
2021-05-14 13:30:00,30.92,30.97,30.9,30.97,53072.0,30.92,30.97,30.9,30.97,53072.0
2021-05-14 14:00:00,30.96,31.03,30.92,31.0,105444.0,30.96,31.03,30.92,31.0,105444.0
2021-05-14 14:30:00,31.01,31.11,31.01,31.11,64764.0,31.01,31.11,31.01,31.11,64764.0
2021-05-14 15:00:00,31.11,31.16,31.08,31.11,105848.0,31.11,31.16,31.08,31.11,105848.0
2021-05-14 15:30:00,31.12,31.13,31.01,31.03,438212.0,31.12,31.13,31.01,31.03,438212.0
2021-05-17 09:30:00,30.74,31.05,30.68,30.82,123716.0,30.74,31.05,30.68,30.82,123716.0
2021-05-17 10:00:00,30.83,30.92,30.77,30.81,146008.0,30.83,30.92,30.77,30.81,146008.0
2021-05-17 10:30:00,30.72,30.82,30.62,30.75,106764.0,30.72,30.82,30.62,30.75,106764.0
2021-05-17 11:00:00,30.75,30.79,30.69,30.78,215928.0,30.75,30.79,30.69,30.78,215928.0
2021-05-17 11:30:00,30.78,30.79,30.61,30.65,113288.0,30.78,30.79,30.61,30.65,113288.0
2021-05-17 12:00:00,30.64,30.73,30.63,30.73,57056.0,30.64,30.73,30.63,30.73,57056.0
2021-05-17 12:30:00,30.72,30.74,30.68,30.7,55540.0,30.72,30.74,30.68,30.7,55540.0
2021-05-17 13:00:00,30.68,30.73,30.57,30.59,51572.0,30.68,30.73,30.57,30.59,51572.0
2021-05-17 13:30:00,30.6,30.62,30.51,30.58,53092.0,30.6,30.62,30.51,30.58,53092.0
2021-05-17 14:00:00,30.56,30.65,30.56,30.64,41368.0,30.56,30.65,30.56,30.64,41368.0
2021-05-17 14:30:00,30.64,30.69,30.59,30.68,32564.0,30.64,30.69,30.59,30.68,32564.0
2021-05-17 15:00:00,30.68,30.74,30.67,30.68,56796.0,30.68,30.74,30.67,30.68,56796.0
2021-05-17 15:30:00,30.68,30.77,30.64,30.75,288500.0,30.68,30.77,30.64,30.75,288500.0
2021-05-18 09:30:00,30.76,30.76,30.54,30.69,81028.0,30.76,30.76,30.54,30.69,81028.0
2021-05-18 10:00:00,30.69,30.79,30.67,30.78,97904.0,30.69,30.79,30.67,30.78,97904.0
2021-05-18 10:30:00,30.78,30.8,30.65,30.68,73864.0,30.78,30.8,30.65,30.68,73864.0
2021-05-18 11:00:00,30.67,30.68,30.6,30.63,73952.0,30.67,30.68,30.6,30.63,73952.0
2021-05-18 11:30:00,30.62,30.62,30.5,30.52,103572.0,30.62,30.62,30.5,30.52,103572.0
2021-05-18 12:00:00,30.52,30.62,30.52,30.59,57444.0,30.52,30.62,30.52,30.59,57444.0
2021-05-18 12:30:00,30.6,30.6,30.5,30.52,49672.0,30.6,30.6,30.5,30.52,49672.0
2021-05-18 13:00:00,30.5,30.56,30.5,30.56,88540.0,30.5,30.56,30.5,30.56,88540.0
2021-05-18 13:30:00,30.56,30.56,30.5,30.55,108768.0,30.56,30.56,30.5,30.55,108768.0
2021-05-18 14:00:00,30.56,30.65,30.51,30.52,85972.0,30.56,30.65,30.51,30.52,85972.0
2021-05-18 14:30:00,30.52,30.54,30.37,30.46,79100.0,30.52,30.54,30.37,30.46,79100.0
2021-05-18 15:00:00,30.46,30.57,30.45,30.55,98276.0,30.46,30.57,30.45,30.55,98276.0
2021-05-18 15:30:00,30.54,30.59,30.28,30.3,433540.0,30.54,30.59,30.28,30.3,433540.0
2021-05-19 09:30:00,29.85,29.92,29.59,29.74,214240.0,29.85,29.92,29.59,29.74,214240.0
2021-05-19 10:00:00,29.73,29.81,29.51,29.7,201640.0,29.73,29.81,29.51,29.7,201640.0
2021-05-19 10:30:00,29.68,29.73,29.54,29.7,106968.0,29.68,29.73,29.54,29.7,106968.0
2021-05-19 11:00:00,29.68,29.84,29.62,29.78,98652.0,29.68,29.84,29.62,29.78,98652.0
2021-05-19 11:30:00,29.77,29.84,29.7,29.82,67252.0,29.77,29.84,29.7,29.82,67252.0
2021-05-19 12:00:00,29.83,29.86,29.8,29.83,97852.0,29.83,29.86,29.8,29.83,97852.0
2021-05-19 12:30:00,29.85,29.96,29.84,29.95,63128.0,29.85,29.96,29.84,29.95,63128.0
2021-05-19 13:00:00,29.95,30.04,29.92,29.98,69928.0,29.95,30.04,29.92,29.98,69928.0
2021-05-19 13:30:00,29.97,29.99,29.89,29.94,77776.0,29.97,29.99,29.89,29.94,77776.0
2021-05-19 14:00:00,29.93,30.11,29.75,30.07,127580.0,29.93,30.11,29.75,30.07,127580.0
2021-05-19 14:30:00,30.07,30.21,29.93,29.98,415824.0,30.07,30.21,29.93,29.98,415824.0
2021-05-19 15:00:00,29.95,30.25,29.93,30.25,330032.0,29.95,30.25,29.93,30.25,330032.0
2021-05-19 15:30:00,30.25,30.28,30.06,30.26,731276.0,30.25,30.28,30.06,30.26,731276.0
2021-05-20 09:30:00,31.75,31.99,30.8,30.94,781236.0,31.75,31.99,30.8,30.94,781236.0
2021-05-20 10:00:00,30.95,30.95,30.67,30.82,375872.0,30.95,30.95,30.67,30.82,375872.0
2021-05-20 10:30:00,30.83,31.16,30.79,31.12,390348.0,30.83,31.16,30.79,31.12,390348.0
2021-05-20 11:00:00,31.12,31.41,31.11,31.35,318504.0,31.12,31.41,31.11,31.35,318504.0
2021-05-20 11:30:00,31.35,31.42,31.23,31.29,225744.0,31.35,31.42,31.23,31.29,225744.0
2021-05-20 12:00:00,31.28,31.28,31.03,31.04,141376.0,31.28,31.28,31.03,31.04,141376.0
2021-05-20 12:30:00,31.03,31.07,30.95,30.95,202600.0,31.03,31.07,30.95,30.95,202600.0
2021-05-20 13:00:00,30.96,31.0,30.83,30.92,247712.0,30.96,31.0,30.83,30.92,247712.0
2021-05-20 13:30:00,30.92,30.98,30.78,30.85,260776.0,30.92,30.98,30.78,30.85,260776.0
2021-05-20 14:00:00,30.86,30.87,30.76,30.82,122480.0,30.86,30.87,30.76,30.82,122480.0
2021-05-20 14:30:00,30.84,31.01,30.82,30.95,210220.0,30.84,31.01,30.82,30.95,210220.0
2021-05-20 15:00:00,30.95,30.99,30.9,30.97,161936.0,30.95,30.99,30.9,30.97,161936.0
2021-05-20 15:30:00,30.97,31.08,30.95,31.02,1104244.0,30.97,31.08,30.95,31.02,1104244.0
2021-05-21 09:30:00,31.14,31.9,31.14,31.82,489588.0,31.14,31.9,31.14,31.82,489588.0
2021-05-21 10:00:00,31.82,31.85,31.67,31.75,138928.0,31.82,31.85,31.67,31.75,138928.0
2021-05-21 10:30:00,31.73,31.89,31.73,31.86,255932.0,31.73,31.89,31.73,31.86,255932.0
2021-05-21 11:00:00,31.86,31.88,31.75,31.75,199380.0,31.86,31.88,31.75,31.75,199380.0
2021-05-21 11:30:00,31.74,31.78,31.69,31.7,181556.0,31.74,31.78,31.69,31.7,181556.0
2021-05-21 12:00:00,31.7,31.72,31.58,31.6,114704.0,31.7,31.72,31.58,31.6,114704.0
2021-05-21 12:30:00,31.61,31.63,31.5,31.57,113364.0,31.61,31.63,31.5,31.57,113364.0
2021-05-21 13:00:00,31.56,31.71,31.54,31.69,108952.0,31.56,31.71,31.54,31.69,108952.0
2021-05-21 13:30:00,31.7,31.71,31.64,31.7,121684.0,31.7,31.71,31.64,31.7,121684.0
2021-05-21 14:00:00,31.71,31.78,31.69,31.71,94336.0,31.71,31.78,31.69,31.71,94336.0
2021-05-21 14:30:00,31.71,31.72,31.62,31.66,118976.0,31.71,31.72,31.62,31.66,118976.0
2021-05-21 15:00:00,31.67,31.7,31.58,31.69,152716.0,31.67,31.7,31.58,31.69,152716.0
2021-05-21 15:30:00,31.69,31.88,31.65,31.75,1050592.0,31.69,31.88,31.65,31.75,1050592.0
2021-05-24 09:30:00,32.08,32.14,31.83,31.88,342196.0,32.08,32.14,31.83,31.88,342196.0
2021-05-24 10:00:00,31.87,32.0,31.85,31.85,300072.0,31.87,32.0,31.85,31.85,300072.0
2021-05-24 10:30:00,31.84,31.96,31.84,31.9,145232.0,31.84,31.96,31.84,31.9,145232.0
2021-05-24 11:00:00,31.89,31.91,31.84,31.89,73732.0,31.89,31.91,31.84,31.89,73732.0
2021-05-24 11:30:00,31.9,31.94,31.78,31.78,97920.0,31.9,31.94,31.78,31.78,97920.0
2021-05-24 12:00:00,31.78,31.79,31.71,31.77,110400.0,31.78,31.79,31.71,31.77,110400.0
2021-05-24 12:30:00,31.78,31.8,31.75,31.79,65820.0,31.78,31.8,31.75,31.79,65820.0
2021-05-24 13:00:00,31.79,31.93,31.78,31.91,60720.0,31.79,31.93,31.78,31.91,60720.0
2021-05-24 13:30:00,31.93,32.01,31.93,31.97,64196.0,31.93,32.01,31.93,31.97,64196.0
2021-05-24 14:00:00,31.99,32.0,31.95,31.97,55332.0,31.99,32.0,31.95,31.97,55332.0
2021-05-24 14:30:00,31.98,32.02,31.97,32.0,77512.0,31.98,32.02,31.97,32.0,77512.0
2021-05-24 15:00:00,32.01,32.03,31.99,32.02,124384.0,32.01,32.03,31.99,32.02,124384.0
2021-05-24 15:30:00,32.02,32.13,31.99,32.03,1043508.0,32.02,32.13,31.99,32.03,1043508.0
2021-05-25 09:30:00,32.09,32.23,32.0,32.11,241500.0,32.09,32.23,32.0,32.11,241500.0
2021-05-25 10:00:00,32.13,32.24,32.1,32.14,174884.0,32.13,32.24,32.1,32.14,174884.0
2021-05-25 10:30:00,32.13,32.23,32.11,32.21,122292.0,32.13,32.23,32.11,32.21,122292.0
2021-05-25 11:00:00,32.2,32.21,32.11,32.11,121864.0,32.2,32.21,32.11,32.11,121864.0
2021-05-25 11:30:00,32.11,32.11,31.96,32.04,67000.0,32.11,32.11,31.96,32.04,67000.0
2021-05-25 12:00:00,32.04,32.14,32.02,32.07,65816.0,32.04,32.14,32.02,32.07,65816.0
2021-05-25 12:30:00,32.08,32.09,31.96,31.99,43592.0,32.08,32.09,31.96,31.99,43592.0
2021-05-25 13:00:00,31.98,32.02,31.92,32.0,159224.0,31.98,32.02,31.92,32.0,159224.0
2021-05-25 13:30:00,32.01,32.02,31.95,31.96,192408.0,32.01,32.02,31.95,31.96,192408.0
2021-05-25 14:00:00,31.97,31.97,31.88,31.91,55980.0,31.97,31.97,31.88,31.91,55980.0
2021-05-25 14:30:00,31.92,31.99,31.92,31.95,149868.0,31.92,31.99,31.92,31.95,149868.0
2021-05-25 15:00:00,31.94,32.01,31.91,31.98,78208.0,31.94,32.01,31.91,31.98,78208.0
2021-05-25 15:30:00,31.98,32.01,31.85,31.96,516192.0,31.98,32.01,31.85,31.96,516192.0
2021-05-26 09:30:00,31.99,32.05,31.83,32.01,87572.0,31.99,32.05,31.83,32.01,87572.0
2021-05-26 10:00:00,32.02,32.03,31.94,31.98,110280.0,32.02,32.03,31.94,31.98,110280.0
2021-05-26 10:30:00,31.98,32.0,31.77,31.8,71944.0,31.98,32.0,31.77,31.8,71944.0
2021-05-26 11:00:00,31.8,31.8,31.71,31.78,96400.0,31.8,31.8,31.71,31.78,96400.0
2021-05-26 11:30:00,31.78,31.81,31.74,31.75,58532.0,31.78,31.81,31.74,31.75,58532.0
2021-05-26 12:00:00,31.75,31.88,31.75,31.84,52008.0,31.75,31.88,31.75,31.84,52008.0
2021-05-26 12:30:00,31.83,31.86,31.79,31.79,45708.0,31.83,31.86,31.79,31.79,45708.0
2021-05-26 13:00:00,31.78,31.85,31.78,31.83,55804.0,31.78,31.85,31.78,31.83,55804.0
2021-05-26 13:30:00,31.83,31.84,31.75,31.78,82968.0,31.83,31.84,31.75,31.78,82968.0
2021-05-26 14:00:00,31.78,31.84,31.77,31.84,48836.0,31.78,31.84,31.77,31.84,48836.0
2021-05-26 14:30:00,31.85,31.86,31.82,31.85,58604.0,31.85,31.86,31.82,31.85,58604.0
2021-05-26 15:00:00,31.85,31.88,31.79,31.88,85520.0,31.85,31.88,31.79,31.88,85520.0
2021-05-26 15:30:00,31.87,31.99,31.87,31.98,337596.0,31.87,31.99,31.87,31.98,337596.0
2021-05-27 09:30:00,31.99,31.99,31.78,31.83,121772.0,31.99,31.99,31.78,31.83,121772.0
2021-05-27 10:00:00,31.82,31.98,31.76,31.97,123376.0,31.82,31.98,31.76,31.97,123376.0
2021-05-27 10:30:00,31.95,32.21,31.95,32.19,173464.0,31.95,32.21,31.95,32.19,173464.0
2021-05-27 11:00:00,32.19,32.38,32.12,32.36,143288.0,32.19,32.38,32.12,32.36,143288.0
2021-05-27 11:30:00,32.35,32.46,32.32,32.46,165108.0,32.35,32.46,32.32,32.46,165108.0
2021-05-27 12:00:00,32.45,32.52,32.29,32.3,570404.0,32.45,32.52,32.29,32.3,570404.0
2021-05-27 12:30:00,32.3,32.35,32.21,32.24,93616.0,32.3,32.35,32.21,32.24,93616.0
2021-05-27 13:00:00,32.25,32.28,32.18,32.19,57568.0,32.25,32.28,32.18,32.19,57568.0
2021-05-27 13:30:00,32.2,32.29,32.16,32.22,132280.0,32.2,32.29,32.16,32.22,132280.0
2021-05-27 14:00:00,32.22,32.24,32.08,32.08,142100.0,32.22,32.24,32.08,32.08,142100.0
2021-05-27 14:30:00,32.09,32.13,32.04,32.08,123892.0,32.09,32.13,32.04,32.08,123892.0
2021-05-27 15:00:00,32.08,32.09,32.0,32.07,100896.0,32.08,32.09,32.0,32.07,100896.0
2021-05-27 15:30:00,32.08,32.2,31.99,32.13,831680.0,32.08,32.2,31.99,32.13,831680.0
2021-05-28 09:30:00,32.08,32.27,32.0,32.19,192384.0,32.08,32.27,32.0,32.19,192384.0
2021-05-28 10:00:00,32.18,32.21,32.1,32.13,98304.0,32.18,32.21,32.1,32.13,98304.0
2021-05-28 10:30:00,32.15,32.2,32.11,32.19,56884.0,32.15,32.2,32.11,32.19,56884.0
2021-05-28 11:00:00,32.19,32.19,32.1,32.12,52216.0,32.19,32.19,32.1,32.12,52216.0
2021-05-28 11:30:00,32.13,32.17,32.11,32.12,56444.0,32.13,32.17,32.11,32.12,56444.0
2021-05-28 12:00:00,32.11,32.24,32.11,32.2,93416.0,32.11,32.24,32.11,32.2,93416.0
2021-05-28 12:30:00,32.2,32.22,32.19,32.2,55664.0,32.2,32.22,32.19,32.2,55664.0
2021-05-28 13:00:00,32.21,32.33,32.2,32.31,141552.0,32.21,32.33,32.2,32.31,141552.0
2021-05-28 13:30:00,32.32,32.33,32.12,32.13,232028.0,32.32,32.33,32.12,32.13,232028.0
2021-05-28 14:00:00,32.13,32.24,32.11,32.22,142928.0,32.13,32.24,32.11,32.22,142928.0
2021-05-28 14:30:00,32.22,32.25,32.2,32.2,92476.0,32.22,32.25,32.2,32.2,92476.0
2021-05-28 15:00:00,32.19,32.22,32.15,32.17,66440.0,32.19,32.22,32.15,32.17,66440.0
2021-05-28 15:30:00,32.17,32.34,32.13,32.26,956176.0,32.17,32.34,32.13,32.26,956176.0
2021-06-01 09:30:00,32.36,32.41,31.86,31.87,227008.0,32.36,32.41,31.86,31.87,227008.0
2021-06-01 10:00:00,31.87,32.03,31.64,31.7,177460.0,31.87,32.03,31.64,31.7,177460.0
2021-06-01 10:30:00,31.69,31.72,31.48,31.55,155360.0,31.69,31.72,31.48,31.55,155360.0
2021-06-01 11:00:00,31.55,31.65,31.45,31.64,93224.0,31.55,31.65,31.45,31.64,93224.0
2021-06-01 11:30:00,31.64,31.68,31.61,31.62,71648.0,31.64,31.68,31.61,31.62,71648.0
2021-06-01 12:00:00,31.62,31.65,31.5,31.54,93036.0,31.62,31.65,31.5,31.54,93036.0
2021-06-01 12:30:00,31.55,31.58,31.52,31.53,88032.0,31.55,31.58,31.52,31.53,88032.0
2021-06-01 13:00:00,31.54,31.54,31.37,31.4,119188.0,31.54,31.54,31.37,31.4,119188.0
2021-06-01 13:30:00,31.4,31.47,31.37,31.46,70548.0,31.4,31.47,31.37,31.46,70548.0
2021-06-01 14:00:00,31.45,31.48,31.42,31.44,77708.0,31.45,31.48,31.42,31.44,77708.0
2021-06-01 14:30:00,31.44,31.56,31.41,31.56,55196.0,31.44,31.56,31.41,31.56,55196.0
2021-06-01 15:00:00,31.56,31.58,31.46,31.49,88200.0,31.56,31.58,31.46,31.49,88200.0
2021-06-01 15:30:00,31.5,31.53,31.43,31.46,343760.0,31.5,31.53,31.43,31.46,343760.0
2021-06-02 09:30:00,31.45,31.55,31.35,31.43,144600.0,31.45,31.55,31.35,31.43,144600.0
2021-06-02 10:00:00,31.44,31.5,31.4,31.46,84036.0,31.44,31.5,31.4,31.46,84036.0
2021-06-02 10:30:00,31.48,31.58,31.43,31.43,89236.0,31.48,31.58,31.43,31.43,89236.0
2021-06-02 11:00:00,31.43,31.5,31.4,31.42,103540.0,31.43,31.5,31.4,31.42,103540.0
2021-06-02 11:30:00,31.41,31.42,31.36,31.38,73092.0,31.41,31.42,31.36,31.38,73092.0
2021-06-02 12:00:00,31.36,31.39,31.27,31.28,60888.0,31.36,31.39,31.27,31.28,60888.0
2021-06-02 12:30:00,31.27,31.29,31.18,31.23,59740.0,31.27,31.29,31.18,31.23,59740.0
2021-06-02 13:00:00,31.23,31.26,31.13,31.18,61324.0,31.23,31.26,31.13,31.18,61324.0
2021-06-02 13:30:00,31.17,31.2,31.14,31.15,91016.0,31.17,31.2,31.14,31.15,91016.0
2021-06-02 14:00:00,31.15,31.18,31.13,31.14,112560.0,31.15,31.18,31.13,31.14,112560.0
2021-06-02 14:30:00,31.13,31.18,31.1,31.12,98216.0,31.13,31.18,31.1,31.12,98216.0
2021-06-02 15:00:00,31.12,31.18,31.1,31.13,100980.0,31.12,31.18,31.1,31.13,100980.0
2021-06-02 15:30:00,31.13,31.14,31.06,31.11,620200.0,31.13,31.14,31.06,31.11,620200.0
2021-06-03 09:30:00,30.83,30.86,30.43,30.5,216308.0,30.83,30.86,30.43,30.5,216308.0
2021-06-03 10:00:00,30.47,30.77,30.41,30.64,178948.0,30.47,30.77,30.41,30.64,178948.0
2021-06-03 10:30:00,30.65,30.85,30.59,30.85,80196.0,30.65,30.85,30.59,30.85,80196.0
2021-06-03 11:00:00,30.85,31.0,30.84,30.98,110508.0,30.85,31.0,30.84,30.98,110508.0
2021-06-03 11:30:00,30.99,30.99,30.85,30.96,84668.0,30.99,30.99,30.85,30.96,84668.0
2021-06-03 12:00:00,30.97,30.98,30.87,30.9,48160.0,30.97,30.98,30.87,30.9,48160.0
2021-06-03 12:30:00,30.92,30.98,30.9,30.94,46300.0,30.92,30.98,30.9,30.94,46300.0
2021-06-03 13:00:00,30.93,30.96,30.88,30.96,44836.0,30.93,30.96,30.88,30.96,44836.0
2021-06-03 13:30:00,30.95,31.01,30.92,31.0,70572.0,30.95,31.01,30.92,31.0,70572.0
2021-06-03 14:00:00,31.0,31.02,30.9,30.94,120192.0,31.0,31.02,30.9,30.94,120192.0
2021-06-03 14:30:00,30.95,31.0,30.92,30.98,64084.0,30.95,31.0,30.92,30.98,64084.0
2021-06-03 15:00:00,30.98,31.01,30.97,31.0,57716.0,30.98,31.01,30.97,31.0,57716.0
2021-06-03 15:30:00,31.0,31.0,30.86,30.91,330612.0,31.0,31.0,30.86,30.91,330612.0
2021-06-04 09:30:00,31.02,31.14,30.96,30.97,104144.0,31.02,31.14,30.96,30.97,104144.0
2021-06-04 10:00:00,30.98,31.09,30.94,30.96,86708.0,30.98,31.09,30.94,30.96,86708.0
2021-06-04 10:30:00,30.96,31.1,30.95,31.04,55620.0,30.96,31.1,30.95,31.04,55620.0
2021-06-04 11:00:00,31.04,31.04,30.95,30.96,63928.0,31.04,31.04,30.95,30.96,63928.0
2021-06-04 11:30:00,30.97,30.99,30.88,30.88,67828.0,30.97,30.99,30.88,30.88,67828.0
2021-06-04 12:00:00,30.88,30.93,30.86,30.93,96644.0,30.88,30.93,30.86,30.93,96644.0
2021-06-04 12:30:00,30.93,31.01,30.93,31.0,35096.0,30.93,31.01,30.93,31.0,35096.0
2021-06-04 13:00:00,31.0,31.06,30.99,31.05,57984.0,31.0,31.06,30.99,31.05,57984.0
2021-06-04 13:30:00,31.05,31.2,31.05,31.2,67500.0,31.05,31.2,31.05,31.2,67500.0
2021-06-04 14:00:00,31.19,31.24,31.19,31.23,113820.0,31.19,31.24,31.19,31.23,113820.0
2021-06-04 14:30:00,31.23,31.3,31.23,31.25,77284.0,31.23,31.3,31.23,31.25,77284.0
2021-06-04 15:00:00,31.25,31.27,31.22,31.23,73024.0,31.25,31.27,31.22,31.23,73024.0
2021-06-04 15:30:00,31.24,31.31,31.23,31.27,301944.0,31.24,31.31,31.23,31.27,301944.0
2021-06-07 09:30:00,31.23,31.29,31.09,31.16,96696.0,31.23,31.29,31.09,31.16,96696.0
2021-06-07 10:00:00,31.15,31.16,30.96,30.96,76996.0,31.15,31.16,30.96,30.96,76996.0
2021-06-07 10:30:00,30.97,31.02,30.9,30.9,65564.0,30.97,31.02,30.9,30.9,65564.0
2021-06-07 11:00:00,30.89,30.91,30.78,30.8,127060.0,30.89,30.91,30.78,30.8,127060.0
2021-06-07 11:30:00,30.8,30.87,30.76,30.87,377020.0,30.8,30.87,30.76,30.87,377020.0
2021-06-07 12:00:00,30.86,30.89,30.83,30.86,115220.0,30.86,30.89,30.83,30.86,115220.0
2021-06-07 12:30:00,30.86,30.93,30.86,30.89,67872.0,30.86,30.93,30.86,30.89,67872.0
2021-06-07 13:00:00,30.89,30.92,30.88,30.91,90060.0,30.89,30.92,30.88,30.91,90060.0
2021-06-07 13:30:00,30.92,30.93,30.88,30.93,92284.0,30.92,30.93,30.88,30.93,92284.0
2021-06-07 14:00:00,30.93,30.99,30.93,30.95,57132.0,30.93,30.99,30.93,30.95,57132.0
2021-06-07 14:30:00,30.95,31.02,30.93,31.01,116416.0,30.95,31.02,30.93,31.01,116416.0
2021-06-07 15:00:00,31.0,31.1,31.0,31.08,65652.0,31.0,31.1,31.0,31.08,65652.0
2021-06-07 15:30:00,31.08,31.12,31.05,31.09,266640.0,31.08,31.12,31.05,31.09,266640.0
2021-06-08 09:30:00,31.12,31.23,31.05,31.12,87140.0,31.12,31.23,31.05,31.12,87140.0
2021-06-08 10:00:00,31.12,31.14,31.07,31.09,33604.0,31.12,31.14,31.07,31.09,33604.0
2021-06-08 10:30:00,31.08,31.16,31.05,31.07,55684.0,31.08,31.16,31.05,31.07,55684.0
2021-06-08 11:00:00,31.08,31.12,30.89,30.95,90628.0,31.08,31.12,30.89,30.95,90628.0
2021-06-08 11:30:00,30.94,30.99,30.89,30.99,47656.0,30.94,30.99,30.89,30.99,47656.0
2021-06-08 12:00:00,31.0,31.05,30.97,31.03,67064.0,31.0,31.05,30.97,31.03,67064.0
2021-06-08 12:30:00,31.03,31.06,31.0,31.03,45228.0,31.03,31.06,31.0,31.03,45228.0
2021-06-08 13:00:00,31.04,31.07,31.03,31.06,56488.0,31.04,31.07,31.03,31.06,56488.0
2021-06-08 13:30:00,31.06,31.09,31.05,31.06,40216.0,31.06,31.09,31.05,31.06,40216.0
2021-06-08 14:00:00,31.06,31.11,31.02,31.09,132548.0,31.06,31.11,31.02,31.09,132548.0
2021-06-08 14:30:00,31.09,31.14,31.07,31.13,134420.0,31.09,31.14,31.07,31.13,134420.0
2021-06-08 15:00:00,31.14,31.2,31.14,31.17,79720.0,31.14,31.2,31.14,31.17,79720.0
2021-06-08 15:30:00,31.17,31.18,31.08,31.09,248572.0,31.17,31.18,31.08,31.09,248572.0
2021-06-09 09:30:00,31.17,31.17,30.96,31.05,101404.0,31.17,31.17,30.96,31.05,101404.0
2021-06-09 10:00:00,31.06,31.08,30.93,30.94,61348.0,31.06,31.08,30.93,30.94,61348.0
2021-06-09 10:30:00,30.93,30.96,30.85,30.85,59036.0,30.93,30.96,30.85,30.85,59036.0
2021-06-09 11:00:00,30.83,30.89,30.82,30.86,66372.0,30.83,30.89,30.82,30.86,66372.0
2021-06-09 11:30:00,30.85,30.85,30.75,30.79,56652.0,30.85,30.85,30.75,30.79,56652.0
2021-06-09 12:00:00,30.78,30.8,30.74,30.77,57396.0,30.78,30.8,30.74,30.77,57396.0
2021-06-09 12:30:00,30.79,30.84,30.78,30.83,118284.0,30.79,30.84,30.78,30.83,118284.0
2021-06-09 13:00:00,30.84,30.87,30.75,30.76,57236.0,30.84,30.87,30.75,30.76,57236.0
2021-06-09 13:30:00,30.75,30.76,30.7,30.73,57360.0,30.75,30.76,30.7,30.73,57360.0
2021-06-09 14:00:00,30.74,30.79,30.72,30.77,52132.0,30.74,30.79,30.72,30.77,52132.0
2021-06-09 14:30:00,30.76,30.78,30.7,30.71,82192.0,30.76,30.78,30.7,30.71,82192.0
2021-06-09 15:00:00,30.7,30.75,30.69,30.69,76484.0,30.7,30.75,30.69,30.69,76484.0
2021-06-09 15:30:00,30.69,30.72,30.62,30.63,344276.0,30.69,30.72,30.62,30.63,344276.0
2021-06-10 09:30:00,30.68,30.87,30.6,30.83,209708.0,30.68,30.87,30.6,30.83,209708.0
2021-06-10 10:00:00,30.84,30.84,30.58,30.61,84028.0,30.84,30.84,30.58,30.61,84028.0
2021-06-10 10:30:00,30.63,30.65,30.39,30.45,156540.0,30.63,30.65,30.39,30.45,156540.0
2021-06-10 11:00:00,30.45,30.57,30.44,30.57,74320.0,30.45,30.57,30.44,30.57,74320.0
2021-06-10 11:30:00,30.58,30.61,30.54,30.57,30380.0,30.58,30.61,30.54,30.57,30380.0
2021-06-10 12:00:00,30.58,30.67,30.56,30.66,94240.0,30.58,30.67,30.56,30.66,94240.0
2021-06-10 12:30:00,30.67,30.88,30.67,30.8,194140.0,30.67,30.88,30.67,30.8,194140.0
2021-06-10 13:00:00,30.8,30.91,30.79,30.86,87876.0,30.8,30.91,30.79,30.86,87876.0
2021-06-10 13:30:00,30.87,30.9,30.85,30.9,125200.0,30.87,30.9,30.85,30.9,125200.0
2021-06-10 14:00:00,30.89,30.9,30.79,30.87,130560.0,30.89,30.9,30.79,30.87,130560.0
2021-06-10 14:30:00,30.87,30.92,30.83,30.91,88016.0,30.87,30.92,30.83,30.91,88016.0
2021-06-10 15:00:00,30.9,30.99,30.89,30.93,400300.0,30.9,30.99,30.89,30.93,400300.0
2021-06-10 15:30:00,30.93,31.01,30.89,30.99,251480.0,30.93,31.01,30.89,30.99,251480.0
2021-06-11 09:30:00,31.03,31.35,30.97,31.35,141868.0,31.03,31.35,30.97,31.35,141868.0
2021-06-11 10:00:00,31.32,31.42,31.21,31.28,115264.0,31.32,31.42,31.21,31.28,115264.0
2021-06-11 10:30:00,31.29,31.37,31.23,31.25,83220.0,31.29,31.37,31.23,31.25,83220.0
2021-06-11 11:00:00,31.25,31.31,31.18,31.29,81992.0,31.25,31.31,31.18,31.29,81992.0
2021-06-11 11:30:00,31.28,31.29,31.2,31.22,63824.0,31.28,31.29,31.2,31.22,63824.0
2021-06-11 12:00:00,31.22,31.25,31.18,31.18,47548.0,31.22,31.25,31.18,31.18,47548.0
2021-06-11 12:30:00,31.19,31.2,31.12,31.19,43736.0,31.19,31.2,31.12,31.19,43736.0
2021-06-11 13:00:00,31.19,31.2,31.15,31.15,30200.0,31.19,31.2,31.15,31.15,30200.0
2021-06-11 13:30:00,31.15,31.18,31.11,31.18,38076.0,31.15,31.18,31.11,31.18,38076.0
2021-06-11 14:00:00,31.18,31.26,31.17,31.25,35084.0,31.18,31.26,31.17,31.25,35084.0
2021-06-11 14:30:00,31.28,31.28,31.24,31.26,29868.0,31.28,31.28,31.24,31.26,29868.0
2021-06-11 15:00:00,31.26,31.26,31.2,31.21,72292.0,31.26,31.26,31.2,31.21,72292.0
2021-06-11 15:30:00,31.21,31.22,31.15,31.22,227368.0,31.21,31.22,31.15,31.22,227368.0
2021-06-14 09:30:00,31.24,31.29,30.97,31.0,68840.0,31.24,31.29,30.97,31.0,68840.0
2021-06-14 10:00:00,30.99,31.07,30.94,30.95,58224.0,30.99,31.07,30.94,30.95,58224.0
2021-06-14 10:30:00,30.96,31.01,30.92,30.97,43496.0,30.96,31.01,30.92,30.97,43496.0
2021-06-14 11:00:00,30.99,31.01,30.93,31.01,91116.0,30.99,31.01,30.93,31.01,91116.0
2021-06-14 11:30:00,31.02,31.13,31.01,31.11,68968.0,31.02,31.13,31.01,31.11,68968.0
2021-06-14 12:00:00,31.11,31.16,31.1,31.16,36380.0,31.11,31.16,31.1,31.16,36380.0
2021-06-14 12:30:00,31.16,31.16,31.11,31.15,32464.0,31.16,31.16,31.11,31.15,32464.0
2021-06-14 13:00:00,31.15,31.16,31.11,31.14,40724.0,31.15,31.16,31.11,31.14,40724.0
2021-06-14 13:30:00,31.14,31.18,31.11,31.15,55832.0,31.14,31.18,31.11,31.15,55832.0
2021-06-14 14:00:00,31.16,31.2,31.15,31.15,98992.0,31.16,31.2,31.15,31.15,98992.0
2021-06-14 14:30:00,31.16,31.18,31.15,31.18,32120.0,31.16,31.18,31.15,31.18,32120.0
2021-06-14 15:00:00,31.18,31.34,31.18,31.34,86624.0,31.18,31.34,31.18,31.34,86624.0
2021-06-14 15:30:00,31.34,31.46,31.31,31.42,522092.0,31.34,31.46,31.31,31.42,522092.0
2021-06-15 09:30:00,31.48,31.5,31.3,31.38,119560.0,31.48,31.5,31.3,31.38,119560.0
2021-06-15 10:00:00,31.39,31.41,31.3,31.34,59528.0,31.39,31.41,31.3,31.34,59528.0
2021-06-15 10:30:00,31.34,31.34,31.25,31.27,34508.0,31.34,31.34,31.25,31.27,34508.0
2021-06-15 11:00:00,31.28,31.31,31.23,31.24,47456.0,31.28,31.31,31.23,31.24,47456.0
2021-06-15 11:30:00,31.24,31.3,31.19,31.29,39724.0,31.24,31.3,31.19,31.29,39724.0
2021-06-15 12:00:00,31.31,31.38,31.3,31.35,81380.0,31.31,31.38,31.3,31.35,81380.0
2021-06-15 12:30:00,31.34,31.36,31.31,31.32,20280.0,31.34,31.36,31.31,31.32,20280.0
2021-06-15 13:00:00,31.32,31.32,31.24,31.24,35480.0,31.32,31.32,31.24,31.24,35480.0
2021-06-15 13:30:00,31.24,31.33,31.24,31.33,44012.0,31.24,31.33,31.24,31.33,44012.0
2021-06-15 14:00:00,31.34,31.38,31.3,31.37,61372.0,31.34,31.38,31.3,31.37,61372.0
2021-06-15 14:30:00,31.38,31.43,31.36,31.4,68028.0,31.38,31.43,31.36,31.4,68028.0
2021-06-15 15:00:00,31.41,31.43,31.34,31.36,89068.0,31.41,31.43,31.34,31.36,89068.0
2021-06-15 15:30:00,31.36,31.44,31.31,31.4,267136.0,31.36,31.44,31.31,31.4,267136.0
2021-06-16 09:30:00,31.38,31.54,31.38,31.47,97332.0,31.38,31.54,31.38,31.47,97332.0
2021-06-16 10:00:00,31.48,31.51,31.42,31.46,65124.0,31.48,31.51,31.42,31.46,65124.0
2021-06-16 10:30:00,31.47,31.5,31.4,31.41,47736.0,31.47,31.5,31.4,31.41,47736.0
2021-06-16 11:00:00,31.41,31.49,31.41,31.48,29980.0,31.41,31.49,31.41,31.48,29980.0
2021-06-16 11:30:00,31.48,31.49,31.44,31.46,52184.0,31.48,31.49,31.44,31.46,52184.0
2021-06-16 12:00:00,31.46,31.46,31.38,31.41,46384.0,31.46,31.46,31.38,31.41,46384.0
2021-06-16 12:30:00,31.41,31.43,31.36,31.43,32700.0,31.41,31.43,31.36,31.43,32700.0
2021-06-16 13:00:00,31.42,31.42,31.33,31.33,64884.0,31.42,31.42,31.33,31.33,64884.0
2021-06-16 13:30:00,31.35,31.38,31.27,31.38,46624.0,31.35,31.38,31.27,31.38,46624.0
2021-06-16 14:00:00,31.36,31.36,31.1,31.27,269920.0,31.36,31.36,31.1,31.27,269920.0
2021-06-16 14:30:00,31.24,31.3,31.07,31.21,110376.0,31.24,31.3,31.07,31.21,110376.0
2021-06-16 15:00:00,31.2,31.38,31.17,31.31,102616.0,31.2,31.38,31.17,31.31,102616.0
2021-06-16 15:30:00,31.32,31.43,31.27,31.43,484888.0,31.32,31.43,31.27,31.43,484888.0
2021-06-17 09:30:00,31.37,31.61,31.36,31.56,129648.0,31.37,31.61,31.36,31.56,129648.0
2021-06-17 10:00:00,31.57,31.64,31.41,31.6,96408.0,31.57,31.64,31.41,31.6,96408.0
2021-06-17 10:30:00,31.6,31.83,31.6,31.74,183904.0,31.6,31.83,31.6,31.74,183904.0
2021-06-17 11:00:00,31.74,31.89,31.71,31.89,92196.0,31.74,31.89,31.71,31.89,92196.0
2021-06-17 11:30:00,31.89,31.98,31.87,31.88,90712.0,31.89,31.98,31.87,31.88,90712.0
2021-06-17 12:00:00,31.86,31.88,31.68,31.69,100140.0,31.86,31.88,31.68,31.69,100140.0
2021-06-17 12:30:00,31.66,31.76,31.65,31.74,77944.0,31.66,31.76,31.65,31.74,77944.0
2021-06-17 13:00:00,31.74,31.94,31.74,31.93,66840.0,31.74,31.94,31.74,31.93,66840.0
2021-06-17 13:30:00,31.93,32.01,31.91,31.96,99272.0,31.93,32.01,31.91,31.96,99272.0
2021-06-17 14:00:00,31.96,31.96,31.88,31.93,59332.0,31.96,31.96,31.88,31.93,59332.0
2021-06-17 14:30:00,31.91,31.93,31.87,31.92,86848.0,31.91,31.93,31.87,31.92,86848.0
2021-06-17 15:00:00,31.92,32.02,31.89,32.01,112400.0,31.92,32.02,31.89,32.01,112400.0
2021-06-17 15:30:00,32.01,32.1,31.98,32.02,796696.0,32.01,32.1,31.98,32.02,796696.0
2021-06-18 09:30:00,31.54,31.72,31.45,31.58,798608.0,31.54,31.72,31.45,31.58,798608.0
2021-06-18 10:00:00,31.56,31.83,31.39,31.82,135348.0,31.56,31.83,31.39,31.82,135348.0
2021-06-18 10:30:00,31.82,31.93,31.75,31.82,67464.0,31.82,31.93,31.75,31.82,67464.0
2021-06-18 11:00:00,31.81,31.82,31.65,31.76,72648.0,31.81,31.82,31.65,31.76,72648.0
2021-06-18 11:30:00,31.76,31.92,31.76,31.91,71116.0,31.76,31.92,31.76,31.91,71116.0
2021-06-18 12:00:00,31.91,32.04,31.89,32.04,87372.0,31.91,32.04,31.89,32.04,87372.0
2021-06-18 12:30:00,32.04,32.05,31.91,31.96,67312.0,32.04,32.05,31.91,31.96,67312.0
2021-06-18 13:00:00,31.96,32.06,31.96,32.04,97292.0,31.96,32.06,31.96,32.04,97292.0
2021-06-18 13:30:00,32.04,32.06,31.95,32.01,215700.0,32.04,32.06,31.95,32.01,215700.0
2021-06-18 14:00:00,32.01,32.1,31.99,32.09,203096.0,32.01,32.1,31.99,32.09,203096.0
2021-06-18 14:30:00,32.1,32.13,32.06,32.09,92532.0,32.1,32.13,32.06,32.09,92532.0
2021-06-18 15:00:00,32.08,32.15,32.04,32.13,121888.0,32.08,32.15,32.04,32.13,121888.0
2021-06-18 15:30:00,32.13,32.21,32.02,32.05,1066332.0,32.13,32.21,32.02,32.05,1066332.0
2021-06-21 09:30:00,32.18,32.71,32.15,32.69,444672.0,32.18,32.71,32.15,32.69,444672.0
2021-06-21 10:00:00,32.69,32.96,32.6,32.94,425748.0,32.69,32.96,32.6,32.94,425748.0
2021-06-21 10:30:00,32.93,33.09,32.82,32.83,303396.0,32.93,33.09,32.82,32.83,303396.0
2021-06-21 11:00:00,32.84,32.97,32.76,32.88,368932.0,32.84,32.97,32.76,32.88,368932.0
2021-06-21 11:30:00,32.88,32.97,32.85,32.87,142344.0,32.88,32.97,32.85,32.87,142344.0
2021-06-21 12:00:00,32.86,32.88,32.73,32.74,138928.0,32.86,32.88,32.73,32.74,138928.0
2021-06-21 12:30:00,32.72,32.83,32.72,32.78,60896.0,32.72,32.83,32.72,32.78,60896.0
2021-06-21 13:00:00,32.77,32.82,32.72,32.72,132184.0,32.77,32.82,32.72,32.72,132184.0
2021-06-21 13:30:00,32.73,32.73,32.65,32.71,127160.0,32.73,32.73,32.65,32.71,127160.0
2021-06-21 14:00:00,32.71,32.81,32.69,32.74,113584.0,32.71,32.81,32.69,32.74,113584.0
2021-06-21 14:30:00,32.74,32.75,32.68,32.71,92676.0,32.74,32.75,32.68,32.71,92676.0
2021-06-21 15:00:00,32.71,32.8,32.71,32.79,144108.0,32.71,32.8,32.71,32.79,144108.0
2021-06-21 15:30:00,32.79,32.96,32.75,32.93,927668.0,32.79,32.96,32.75,32.93,927668.0
2021-06-22 09:30:00,33.01,33.04,32.83,32.86,176996.0,33.01,33.04,32.83,32.86,176996.0
2021-06-22 10:00:00,32.87,32.91,32.7,32.74,127288.0,32.87,32.91,32.7,32.74,127288.0
2021-06-22 10:30:00,32.74,32.94,32.74,32.88,90432.0,32.74,32.94,32.74,32.88,90432.0
2021-06-22 11:00:00,32.9,33.04,32.84,33.02,68524.0,32.9,33.04,32.84,33.02,68524.0
2021-06-22 11:30:00,33.01,33.03,32.94,32.98,70688.0,33.01,33.03,32.94,32.98,70688.0
2021-06-22 12:00:00,32.99,33.04,32.96,33.03,83392.0,32.99,33.04,32.96,33.03,83392.0
2021-06-22 12:30:00,33.03,33.04,32.98,32.98,108188.0,33.03,33.04,32.98,32.98,108188.0
2021-06-22 13:00:00,32.99,32.99,32.94,32.98,53860.0,32.99,32.99,32.94,32.98,53860.0
2021-06-22 13:30:00,32.99,33.01,32.94,32.95,74972.0,32.99,33.01,32.94,32.95,74972.0
2021-06-22 14:00:00,32.94,32.95,32.88,32.88,99532.0,32.94,32.95,32.88,32.88,99532.0
2021-06-22 14:30:00,32.89,32.94,32.83,32.91,82044.0,32.89,32.94,32.83,32.91,82044.0
2021-06-22 15:00:00,32.92,33.01,32.87,32.99,92668.0,32.92,33.01,32.87,32.99,92668.0
2021-06-22 15:30:00,33.0,33.04,32.88,32.88,456196.0,33.0,33.04,32.88,32.88,456196.0
2021-06-23 09:30:00,32.92,32.98,32.7,32.82,152672.0,32.92,32.98,32.7,32.82,152672.0
2021-06-23 10:00:00,32.82,33.12,32.78,33.1,255548.0,32.82,33.12,32.78,33.1,255548.0
2021-06-23 10:30:00,33.08,33.15,33.02,33.13,114204.0,33.08,33.15,33.02,33.13,114204.0
2021-06-23 11:00:00,33.13,33.13,33.04,33.13,92008.0,33.13,33.13,33.04,33.13,92008.0
2021-06-23 11:30:00,33.12,33.12,33.07,33.09,17900.0,33.12,33.12,33.07,33.09,17900.0
2021-06-23 12:00:00,33.1,33.13,33.07,33.1,265116.0,33.1,33.13,33.07,33.1,265116.0
2021-06-23 12:30:00,33.09,33.1,32.99,33.03,96848.0,33.09,33.1,32.99,33.03,96848.0
2021-06-23 13:00:00,33.01,33.06,33.0,33.05,47352.0,33.01,33.06,33.0,33.05,47352.0
2021-06-23 13:30:00,33.05,33.09,32.99,32.99,40144.0,33.05,33.09,32.99,32.99,40144.0
2021-06-23 14:00:00,32.97,33.02,32.95,33.0,104448.0,32.97,33.02,32.95,33.0,104448.0
2021-06-23 14:30:00,33.0,33.02,32.98,32.98,46160.0,33.0,33.02,32.98,32.98,46160.0
2021-06-23 15:00:00,32.98,33.02,32.97,33.0,110792.0,32.98,33.02,32.97,33.0,110792.0
2021-06-23 15:30:00,33.0,33.02,32.91,32.92,306404.0,33.0,33.02,32.91,32.92,306404.0
2021-06-24 09:30:00,33.12,33.19,32.94,33.0,155320.0,33.12,33.19,32.94,33.0,155320.0
2021-06-24 10:00:00,33.0,33.12,32.98,33.08,98672.0,33.0,33.12,32.98,33.08,98672.0
2021-06-24 10:30:00,33.09,33.09,33.04,33.07,64876.0,33.09,33.09,33.04,33.07,64876.0
2021-06-24 11:00:00,33.09,33.09,33.0,33.04,77992.0,33.09,33.09,33.0,33.04,77992.0
2021-06-24 11:30:00,33.03,33.03,32.98,33.0,83544.0,33.03,33.03,32.98,33.0,83544.0
2021-06-24 12:00:00,33.01,33.03,32.98,32.99,64816.0,33.01,33.03,32.98,32.99,64816.0
2021-06-24 12:30:00,32.98,33.01,32.96,32.97,64704.0,32.98,33.01,32.96,32.97,64704.0
2021-06-24 13:00:00,32.97,33.01,32.91,32.95,130656.0,32.97,33.01,32.91,32.95,130656.0
2021-06-24 13:30:00,32.96,32.96,32.88,32.92,59816.0,32.96,32.96,32.88,32.92,59816.0
2021-06-24 14:00:00,32.92,32.93,32.88,32.9,75384.0,32.92,32.93,32.88,32.9,75384.0
2021-06-24 14:30:00,32.9,32.93,32.86,32.87,69228.0,32.9,32.93,32.86,32.87,69228.0
2021-06-24 15:00:00,32.86,32.88,32.82,32.82,81792.0,32.86,32.88,32.82,32.82,81792.0
2021-06-24 15:30:00,32.83,32.87,32.79,32.85,369824.0,32.83,32.87,32.79,32.85,369824.0
2021-06-25 09:30:00,32.96,33.07,32.88,33.02,99436.0,32.96,33.07,32.88,33.02,99436.0
2021-06-25 10:00:00,33.01,33.01,32.85,32.88,83416.0,33.01,33.01,32.85,32.88,83416.0
2021-06-25 10:30:00,32.89,33.15,32.88,33.04,1319440.0,32.89,33.15,32.88,33.04,1319440.0
2021-06-25 11:00:00,33.06,33.24,33.06,33.22,112460.0,33.06,33.24,33.06,33.22,112460.0
2021-06-25 11:30:00,33.22,33.27,33.2,33.26,50204.0,33.22,33.27,33.2,33.26,50204.0
2021-06-25 12:00:00,33.26,33.27,33.16,33.21,49392.0,33.26,33.27,33.16,33.21,49392.0
2021-06-25 12:30:00,33.21,33.26,33.18,33.19,36484.0,33.21,33.26,33.18,33.19,36484.0
2021-06-25 13:00:00,33.2,33.26,33.18,33.24,34304.0,33.2,33.26,33.18,33.24,34304.0
2021-06-25 13:30:00,33.24,33.26,33.21,33.26,39348.0,33.24,33.26,33.21,33.26,39348.0
2021-06-25 14:00:00,33.25,33.27,33.23,33.26,50384.0,33.25,33.27,33.23,33.26,50384.0
2021-06-25 14:30:00,33.25,33.33,33.24,33.31,83868.0,33.25,33.33,33.24,33.31,83868.0
2021-06-25 15:00:00,33.31,33.37,33.3,33.32,124848.0,33.31,33.37,33.3,33.32,124848.0
2021-06-25 15:30:00,33.32,33.33,33.22,33.33,394792.0,33.32,33.33,33.22,33.33,394792.0
2021-06-28 09:30:00,33.5,33.5,33.14,33.26,128924.0,33.5,33.5,33.14,33.26,128924.0
2021-06-28 10:00:00,33.28,33.33,33.22,33.29,50380.0,33.28,33.33,33.22,33.29,50380.0
2021-06-28 10:30:00,33.32,33.33,33.26,33.28,77764.0,33.32,33.33,33.26,33.28,77764.0
2021-06-28 11:00:00,33.28,33.33,33.24,33.26,152904.0,33.28,33.33,33.24,33.26,152904.0
2021-06-28 11:30:00,33.26,33.27,33.2,33.24,166056.0,33.26,33.27,33.2,33.24,166056.0
2021-06-28 12:00:00,33.24,33.3,33.24,33.25,75952.0,33.24,33.3,33.24,33.25,75952.0
2021-06-28 12:30:00,33.26,33.3,33.25,33.26,125860.0,33.26,33.3,33.25,33.26,125860.0
2021-06-28 13:00:00,33.26,33.27,33.25,33.26,103840.0,33.26,33.27,33.25,33.26,103840.0
2021-06-28 13:30:00,33.26,33.29,33.26,33.28,100044.0,33.26,33.29,33.26,33.28,100044.0
2021-06-28 14:00:00,33.29,33.4,33.28,33.39,55976.0,33.29,33.4,33.28,33.39,55976.0
2021-06-28 14:30:00,33.4,33.44,33.39,33.43,95848.0,33.4,33.44,33.39,33.43,95848.0
2021-06-28 15:00:00,33.44,33.46,33.4,33.44,97528.0,33.44,33.46,33.4,33.44,97528.0
2021-06-28 15:30:00,33.44,33.51,33.4,33.4,658868.0,33.44,33.51,33.4,33.4,658868.0
2021-06-29 09:30:00,33.32,33.67,33.32,33.57,292492.0,33.32,33.67,33.32,33.57,292492.0
2021-06-29 10:00:00,33.59,33.67,33.58,33.58,66312.0,33.59,33.67,33.58,33.58,66312.0
2021-06-29 10:30:00,33.59,33.63,33.38,33.46,179612.0,33.59,33.63,33.38,33.46,179612.0
2021-06-29 11:00:00,33.46,33.52,33.31,33.33,826092.0,33.46,33.52,33.31,33.33,826092.0
2021-06-29 11:30:00,33.33,33.38,33.31,33.37,318044.0,33.33,33.38,33.31,33.37,318044.0
2021-06-29 12:00:00,33.37,33.37,33.18,33.24,844992.0,33.37,33.37,33.18,33.24,844992.0
2021-06-29 12:30:00,33.25,33.39,33.23,33.39,559416.0,33.25,33.39,33.23,33.39,559416.0
2021-06-29 13:00:00,33.39,33.46,33.24,33.31,94796.0,33.39,33.46,33.24,33.31,94796.0
2021-06-29 13:30:00,33.31,33.38,33.25,33.37,223180.0,33.31,33.38,33.25,33.37,223180.0
2021-06-29 14:00:00,33.37,33.4,33.29,33.29,53824.0,33.37,33.4,33.29,33.29,53824.0
2021-06-29 14:30:00,33.29,33.35,33.26,33.27,115396.0,33.29,33.35,33.26,33.27,115396.0
2021-06-29 15:00:00,33.29,33.34,33.27,33.33,84936.0,33.29,33.34,33.27,33.33,84936.0
2021-06-29 15:30:00,33.33,33.35,33.25,33.33,440512.0,33.33,33.35,33.25,33.33,440512.0
2021-06-30 09:30:00,33.34,33.41,33.0,33.11,119220.0,33.34,33.41,33.0,33.11,119220.0
2021-06-30 10:00:00,33.11,33.14,32.96,32.96,65356.0,33.11,33.14,32.96,32.96,65356.0
2021-06-30 10:30:00,32.97,33.13,32.95,33.1,84124.0,32.97,33.13,32.95,33.1,84124.0
2021-06-30 11:00:00,33.1,33.18,33.09,33.14,74884.0,33.1,33.18,33.09,33.14,74884.0
2021-06-30 11:30:00,33.14,33.15,33.06,33.08,48224.0,33.14,33.15,33.06,33.08,48224.0
2021-06-30 12:00:00,33.08,33.09,32.95,32.95,60620.0,33.08,33.09,32.95,32.95,60620.0
2021-06-30 12:30:00,32.96,33.03,32.96,32.99,44284.0,32.96,33.03,32.96,32.99,44284.0
2021-06-30 13:00:00,32.99,33.0,32.91,32.93,52508.0,32.99,33.0,32.91,32.93,52508.0
2021-06-30 13:30:00,32.94,32.98,32.92,32.94,47944.0,32.94,32.98,32.92,32.94,47944.0
2021-06-30 14:00:00,32.94,32.96,32.92,32.93,33508.0,32.94,32.96,32.92,32.93,33508.0
2021-06-30 14:30:00,32.94,32.98,32.93,32.96,40796.0,32.94,32.98,32.93,32.96,40796.0
2021-06-30 15:00:00,32.95,33.02,32.95,33.02,51656.0,32.95,33.02,32.95,33.02,51656.0
2021-06-30 15:30:00,33.02,33.06,32.95,32.96,315944.0,33.02,33.06,32.95,32.96,315944.0
2021-07-01 09:30:00,33.01,33.3,32.98,33.3,110892.0,33.01,33.3,32.98,33.3,110892.0
2021-07-01 10:00:00,33.3,33.38,33.22,33.37,105360.0,33.3,33.38,33.22,33.37,105360.0
2021-07-01 10:30:00,33.38,33.48,33.35,33.47,139860.0,33.38,33.48,33.35,33.47,139860.0
2021-07-01 11:00:00,33.48,33.5,33.43,33.5,43420.0,33.48,33.5,33.43,33.5,43420.0
2021-07-01 11:30:00,33.49,33.56,33.49,33.49,40072.0,33.49,33.56,33.49,33.49,40072.0
2021-07-01 12:00:00,33.48,33.55,33.48,33.53,56116.0,33.48,33.55,33.48,33.53,56116.0
2021-07-01 12:30:00,33.52,33.55,33.5,33.55,109688.0,33.52,33.55,33.5,33.55,109688.0
2021-07-01 13:00:00,33.55,33.59,33.55,33.58,38272.0,33.55,33.59,33.55,33.58,38272.0
2021-07-01 13:30:00,33.58,33.62,33.58,33.58,42156.0,33.58,33.62,33.58,33.58,42156.0
2021-07-01 14:00:00,33.58,33.65,33.58,33.65,46440.0,33.58,33.65,33.58,33.65,46440.0
2021-07-01 14:30:00,33.65,33.71,33.63,33.69,53568.0,33.65,33.71,33.63,33.69,53568.0
2021-07-01 15:00:00,33.7,33.77,33.69,33.73,132236.0,33.7,33.77,33.69,33.73,132236.0
2021-07-01 15:30:00,33.73,33.74,33.57,33.6,611916.0,33.73,33.74,33.57,33.6,611916.0
2021-07-02 09:30:00,33.69,33.87,33.67,33.73,144988.0,33.69,33.87,33.67,33.73,144988.0
2021-07-02 10:00:00,33.75,33.84,33.64,33.7,201272.0,33.75,33.84,33.64,33.7,201272.0
2021-07-02 10:30:00,33.69,33.74,33.64,33.73,107044.0,33.69,33.74,33.64,33.73,107044.0
2021-07-02 11:00:00,33.73,33.74,33.58,33.66,107548.0,33.73,33.74,33.58,33.66,107548.0
2021-07-02 11:30:00,33.66,33.79,33.65,33.79,62784.0,33.66,33.79,33.65,33.79,62784.0
2021-07-02 12:00:00,33.79,33.87,33.78,33.86,55740.0,33.79,33.87,33.78,33.86,55740.0
2021-07-02 12:30:00,33.87,33.93,33.85,33.91,70136.0,33.87,33.93,33.85,33.91,70136.0
2021-07-02 13:00:00,33.92,33.99,33.9,33.92,57640.0,33.92,33.99,33.9,33.92,57640.0
2021-07-02 13:30:00,33.91,33.92,33.84,33.91,119940.0,33.91,33.92,33.84,33.91,119940.0
2021-07-02 14:00:00,33.91,33.96,33.9,33.95,54268.0,33.91,33.96,33.9,33.95,54268.0
2021-07-02 14:30:00,33.95,33.95,33.85,33.85,67168.0,33.95,33.95,33.85,33.85,67168.0
2021-07-02 15:00:00,33.86,33.88,33.79,33.82,125500.0,33.86,33.88,33.79,33.82,125500.0
2021-07-02 15:30:00,33.82,33.85,33.78,33.8,349912.0,33.82,33.85,33.78,33.8,349912.0
2021-07-06 09:30:00,33.92,34.07,33.8,33.81,319144.0,33.92,34.07,33.8,33.81,319144.0
2021-07-06 10:00:00,33.81,33.84,33.66,33.67,154660.0,33.81,33.84,33.66,33.67,154660.0
2021-07-06 10:30:00,33.67,33.73,33.6,33.61,161864.0,33.67,33.73,33.6,33.61,161864.0
2021-07-06 11:00:00,33.6,33.72,33.52,33.72,114872.0,33.6,33.72,33.52,33.72,114872.0
2021-07-06 11:30:00,33.71,33.86,33.71,33.86,130756.0,33.71,33.86,33.71,33.86,130756.0
2021-07-06 12:00:00,33.86,33.88,33.77,33.83,186960.0,33.86,33.88,33.77,33.83,186960.0
2021-07-06 12:30:00,33.82,34.01,33.81,33.99,133816.0,33.82,34.01,33.81,33.99,133816.0
2021-07-06 13:00:00,33.99,34.04,33.96,34.03,216160.0,33.99,34.04,33.96,34.03,216160.0
2021-07-06 13:30:00,34.02,34.1,34.01,34.08,120608.0,34.02,34.1,34.01,34.08,120608.0
2021-07-06 14:00:00,34.08,34.12,34.07,34.1,105860.0,34.08,34.12,34.07,34.1,105860.0
2021-07-06 14:30:00,34.1,34.13,34.02,34.06,133608.0,34.1,34.13,34.02,34.06,133608.0
2021-07-06 15:00:00,34.06,34.13,34.04,34.1,157680.0,34.06,34.13,34.04,34.1,157680.0
2021-07-06 15:30:00,34.1,34.16,34.09,34.15,725236.0,34.1,34.16,34.09,34.15,725236.0
2021-07-07 09:30:00,34.29,34.63,34.21,34.52,209320.0,34.29,34.63,34.21,34.52,209320.0
2021-07-07 10:00:00,34.54,34.59,34.44,34.52,348228.0,34.54,34.59,34.44,34.52,348228.0
2021-07-07 10:30:00,34.52,34.57,34.43,34.49,267904.0,34.52,34.57,34.43,34.49,267904.0
2021-07-07 11:00:00,34.48,34.62,34.45,34.61,230844.0,34.48,34.62,34.45,34.61,230844.0
2021-07-07 11:30:00,34.61,34.66,34.55,34.63,146680.0,34.61,34.66,34.55,34.63,146680.0
2021-07-07 12:00:00,34.64,34.69,34.6,34.62,311932.0,34.64,34.69,34.6,34.62,311932.0
2021-07-07 12:30:00,34.62,34.66,34.51,34.53,97344.0,34.62,34.66,34.51,34.53,97344.0
2021-07-07 13:00:00,34.53,34.57,34.48,34.56,110432.0,34.53,34.57,34.48,34.56,110432.0
2021-07-07 13:30:00,34.55,34.63,34.52,34.6,228988.0,34.55,34.63,34.52,34.6,228988.0
2021-07-07 14:00:00,34.59,34.66,34.58,34.63,217324.0,34.59,34.66,34.58,34.63,217324.0
2021-07-07 14:30:00,34.61,34.69,34.58,34.67,461240.0,34.61,34.69,34.58,34.67,461240.0
2021-07-07 15:00:00,34.67,34.7,34.63,34.64,154940.0,34.67,34.7,34.63,34.64,154940.0
2021-07-07 15:30:00,34.63,34.74,34.63,34.7,614188.0,34.63,34.74,34.63,34.7,614188.0
2021-07-08 09:30:00,34.38,34.69,34.31,34.65,442348.0,34.38,34.69,34.31,34.65,442348.0
2021-07-08 10:00:00,34.63,34.66,34.37,34.5,531240.0,34.63,34.66,34.37,34.5,531240.0
2021-07-08 10:30:00,34.52,34.53,34.44,34.47,184744.0,34.52,34.53,34.44,34.47,184744.0
2021-07-08 11:00:00,34.45,34.61,34.37,34.6,214256.0,34.45,34.61,34.37,34.6,214256.0
2021-07-08 11:30:00,34.61,34.78,34.56,34.76,265384.0,34.61,34.78,34.56,34.76,265384.0
2021-07-08 12:00:00,34.75,34.78,34.64,34.74,244320.0,34.75,34.78,34.64,34.74,244320.0
2021-07-08 12:30:00,34.74,34.78,34.67,34.68,87380.0,34.74,34.78,34.67,34.68,87380.0
2021-07-08 13:00:00,34.66,34.66,34.34,34.38,103616.0,34.66,34.66,34.34,34.38,103616.0
2021-07-08 13:30:00,34.39,34.5,34.36,34.48,225640.0,34.39,34.5,34.36,34.48,225640.0
2021-07-08 14:00:00,34.48,34.51,34.13,34.14,297888.0,34.48,34.51,34.13,34.14,297888.0
2021-07-08 14:30:00,34.13,34.24,34.1,34.18,101728.0,34.13,34.24,34.1,34.18,101728.0
2021-07-08 15:00:00,34.18,34.21,34.11,34.2,78808.0,34.18,34.21,34.11,34.2,78808.0
2021-07-08 15:30:00,34.19,34.23,34.07,34.23,462556.0,34.19,34.23,34.07,34.23,462556.0
2021-07-09 09:30:00,34.06,34.34,34.04,34.21,143904.0,34.06,34.34,34.04,34.21,143904.0
2021-07-09 10:00:00,34.24,34.34,34.19,34.3,68256.0,34.24,34.34,34.19,34.3,68256.0
2021-07-09 10:30:00,34.3,34.42,34.3,34.34,107824.0,34.3,34.42,34.3,34.34,107824.0
2021-07-09 11:00:00,34.35,34.49,34.28,34.41,328824.0,34.35,34.49,34.28,34.41,328824.0
2021-07-09 11:30:00,34.42,34.46,34.32,34.35,71132.0,34.42,34.46,34.32,34.35,71132.0
2021-07-09 12:00:00,34.34,34.44,34.34,34.39,36664.0,34.34,34.44,34.34,34.39,36664.0
2021-07-09 12:30:00,34.39,34.46,34.35,34.46,54788.0,34.39,34.46,34.35,34.46,54788.0
2021-07-09 13:00:00,34.45,34.48,34.42,34.46,87548.0,34.45,34.48,34.42,34.46,87548.0
2021-07-09 13:30:00,34.48,34.52,34.47,34.51,61080.0,34.48,34.52,34.47,34.51,61080.0
2021-07-09 14:00:00,34.49,34.55,34.48,34.53,67000.0,34.49,34.55,34.48,34.53,67000.0
2021-07-09 14:30:00,34.53,34.57,34.52,34.54,58816.0,34.53,34.57,34.52,34.54,58816.0
2021-07-09 15:00:00,34.54,34.61,34.54,34.59,58240.0,34.54,34.61,34.54,34.59,58240.0
2021-07-09 15:30:00,34.58,34.68,34.58,34.62,348276.0,34.58,34.68,34.58,34.62,348276.0
2021-07-12 09:30:00,34.63,34.91,34.63,34.78,220432.0,34.63,34.91,34.63,34.78,220432.0
2021-07-12 10:00:00,34.8,35.15,34.78,35.1,182236.0,34.8,35.15,34.78,35.1,182236.0
2021-07-12 10:30:00,35.12,35.17,35.08,35.15,226084.0,35.12,35.17,35.08,35.15,226084.0
2021-07-12 11:00:00,35.15,35.15,35.02,35.02,61676.0,35.15,35.15,35.02,35.02,61676.0
2021-07-12 11:30:00,35.01,35.02,34.76,34.99,113732.0,35.01,35.02,34.76,34.99,113732.0
2021-07-12 12:00:00,35.0,35.04,34.85,34.87,85640.0,35.0,35.04,34.85,34.87,85640.0
2021-07-12 12:30:00,34.88,34.89,34.64,34.79,229844.0,34.88,34.89,34.64,34.79,229844.0
2021-07-12 13:00:00,34.74,34.76,34.68,34.73,67788.0,34.74,34.76,34.68,34.73,67788.0
2021-07-12 13:30:00,34.73,34.81,34.73,34.79,77380.0,34.73,34.81,34.73,34.79,77380.0
2021-07-12 14:00:00,34.8,34.88,34.78,34.88,85076.0,34.8,34.88,34.78,34.88,85076.0
2021-07-12 14:30:00,34.88,34.89,34.66,34.7,306632.0,34.88,34.89,34.66,34.7,306632.0
2021-07-12 15:00:00,34.7,34.78,34.7,34.77,99688.0,34.7,34.78,34.7,34.77,99688.0
2021-07-12 15:30:00,34.77,34.8,34.72,34.78,643272.0,34.77,34.8,34.72,34.78,643272.0
2021-07-13 09:30:00,34.77,34.85,34.4,34.52,85864.0,34.77,34.85,34.4,34.52,85864.0
2021-07-13 10:00:00,34.57,34.69,34.56,34.6,77308.0,34.57,34.69,34.56,34.6,77308.0
2021-07-13 10:30:00,34.59,34.62,34.5,34.5,51256.0,34.59,34.62,34.5,34.5,51256.0
2021-07-13 11:00:00,34.49,34.61,34.49,34.53,54604.0,34.49,34.61,34.49,34.53,54604.0
2021-07-13 11:30:00,34.53,34.57,34.49,34.53,113492.0,34.53,34.57,34.49,34.53,113492.0
2021-07-13 12:00:00,34.54,34.58,34.52,34.56,29216.0,34.54,34.58,34.52,34.56,29216.0
2021-07-13 12:30:00,34.57,34.63,34.56,34.62,73304.0,34.57,34.63,34.56,34.62,73304.0
2021-07-13 13:00:00,34.64,34.64,34.48,34.52,60732.0,34.64,34.64,34.48,34.52,60732.0
2021-07-13 13:30:00,34.51,34.6,34.49,34.59,54120.0,34.51,34.6,34.49,34.59,54120.0
2021-07-13 14:00:00,34.58,34.67,34.54,34.66,68312.0,34.58,34.67,34.54,34.66,68312.0
2021-07-13 14:30:00,34.67,34.69,34.62,34.67,69612.0,34.67,34.69,34.62,34.67,69612.0
2021-07-13 15:00:00,34.66,34.66,34.57,34.57,89380.0,34.66,34.66,34.57,34.57,89380.0
2021-07-13 15:30:00,34.58,34.65,34.54,34.58,286232.0,34.58,34.65,34.54,34.58,286232.0
2021-07-14 09:30:00,34.79,35.13,34.75,34.92,112288.0,34.79,35.13,34.75,34.92,112288.0
2021-07-14 10:00:00,34.91,34.94,34.77,34.78,145040.0,34.91,34.94,34.77,34.78,145040.0
2021-07-14 10:30:00,34.79,34.95,34.79,34.91,71904.0,34.79,34.95,34.79,34.91,71904.0
2021-07-14 11:00:00,34.91,34.91,34.75,34.82,117632.0,34.91,34.91,34.75,34.82,117632.0
2021-07-14 11:30:00,34.81,34.91,34.77,34.79,63684.0,34.81,34.91,34.77,34.79,63684.0
2021-07-14 12:00:00,34.79,34.87,34.79,34.81,44512.0,34.79,34.87,34.79,34.81,44512.0
2021-07-14 12:30:00,34.84,34.91,34.8,34.88,37708.0,34.84,34.91,34.8,34.88,37708.0
2021-07-14 13:00:00,34.88,34.9,34.83,34.84,60368.0,34.88,34.9,34.83,34.84,60368.0
2021-07-14 13:30:00,34.82,34.89,34.82,34.85,36648.0,34.82,34.89,34.82,34.85,36648.0
2021-07-14 14:00:00,34.86,34.89,34.84,34.85,37448.0,34.86,34.89,34.84,34.85,37448.0
2021-07-14 14:30:00,34.85,34.93,34.85,34.91,64816.0,34.85,34.93,34.85,34.91,64816.0
2021-07-14 15:00:00,34.91,34.93,34.84,34.87,132508.0,34.91,34.93,34.84,34.87,132508.0
2021-07-14 15:30:00,34.86,34.91,34.83,34.9,279748.0,34.86,34.91,34.83,34.9,279748.0
2021-07-15 09:30:00,34.77,35.01,34.77,34.92,114492.0,34.77,35.01,34.77,34.92,114492.0
2021-07-15 10:00:00,34.91,34.98,34.81,34.82,87776.0,34.91,34.98,34.81,34.82,87776.0
2021-07-15 10:30:00,34.82,34.9,34.59,34.61,117584.0,34.82,34.9,34.59,34.61,117584.0
2021-07-15 11:00:00,34.59,34.61,34.49,34.54,110612.0,34.59,34.61,34.49,34.54,110612.0
2021-07-15 11:30:00,34.55,34.6,34.5,34.6,78860.0,34.55,34.6,34.5,34.6,78860.0
2021-07-15 12:00:00,34.58,34.62,34.54,34.58,61556.0,34.58,34.62,34.54,34.58,61556.0
2021-07-15 12:30:00,34.59,34.73,34.58,34.68,56956.0,34.59,34.73,34.58,34.68,56956.0
2021-07-15 13:00:00,34.65,34.65,34.5,34.5,63256.0,34.65,34.65,34.5,34.5,63256.0
2021-07-15 13:30:00,34.49,34.52,34.42,34.46,113128.0,34.49,34.52,34.42,34.46,113128.0
2021-07-15 14:00:00,34.48,34.63,34.47,34.62,94496.0,34.48,34.63,34.47,34.62,94496.0
2021-07-15 14:30:00,34.63,34.74,34.56,34.72,116968.0,34.63,34.74,34.56,34.72,116968.0
2021-07-15 15:00:00,34.72,34.79,34.72,34.76,228788.0,34.72,34.79,34.72,34.76,228788.0
2021-07-15 15:30:00,34.77,34.95,34.77,34.89,850720.0,34.77,34.95,34.77,34.89,850720.0
2021-07-16 09:30:00,34.94,35.13,34.81,35.13,166732.0,34.94,35.13,34.81,35.13,166732.0
2021-07-16 10:00:00,35.15,35.15,34.92,34.93,123220.0,35.15,35.15,34.92,34.93,123220.0
2021-07-16 10:30:00,34.9,35.03,34.87,35.01,81872.0,34.9,35.03,34.87,35.01,81872.0
2021-07-16 11:00:00,35.01,35.01,34.9,34.95,54652.0,35.01,35.01,34.9,34.95,54652.0
2021-07-16 11:30:00,34.96,35.23,34.95,35.23,112448.0,34.96,35.23,34.95,35.23,112448.0
2021-07-16 12:00:00,35.22,35.31,35.22,35.31,93932.0,35.22,35.31,35.22,35.31,93932.0
2021-07-16 12:30:00,35.29,35.31,35.24,35.24,51868.0,35.29,35.31,35.24,35.24,51868.0
2021-07-16 13:00:00,35.25,35.33,35.24,35.29,92400.0,35.25,35.33,35.24,35.29,92400.0
2021-07-16 13:30:00,35.27,35.29,35.22,35.22,49352.0,35.27,35.29,35.22,35.22,49352.0
2021-07-16 14:00:00,35.23,35.27,35.19,35.19,119380.0,35.23,35.27,35.19,35.19,119380.0
2021-07-16 14:30:00,35.19,35.21,35.13,35.15,91836.0,35.19,35.21,35.13,35.15,91836.0
2021-07-16 15:00:00,35.14,35.14,35.08,35.13,98728.0,35.14,35.14,35.08,35.13,98728.0
2021-07-16 15:30:00,35.12,35.14,35.02,35.04,343656.0,35.12,35.14,35.02,35.04,343656.0
2021-07-19 09:30:00,34.81,34.93,34.67,34.9,306156.0,34.81,34.93,34.67,34.9,306156.0
2021-07-19 10:00:00,34.88,34.95,34.78,34.95,416644.0,34.88,34.95,34.78,34.95,416644.0
2021-07-19 10:30:00,34.93,34.99,34.88,34.93,125744.0,34.93,34.99,34.88,34.93,125744.0
2021-07-19 11:00:00,34.93,35.03,34.87,35.01,111748.0,34.93,35.03,34.87,35.01,111748.0
2021-07-19 11:30:00,34.99,35.13,34.94,35.11,61876.0,34.99,35.13,34.94,35.11,61876.0
2021-07-19 12:00:00,35.09,35.09,34.93,34.94,42436.0,35.09,35.09,34.93,34.94,42436.0
2021-07-19 12:30:00,34.93,34.95,34.82,34.87,103500.0,34.93,34.95,34.82,34.87,103500.0
2021-07-19 13:00:00,34.85,34.97,34.85,34.88,52632.0,34.85,34.97,34.85,34.88,52632.0
2021-07-19 13:30:00,34.87,34.91,34.81,34.81,109876.0,34.87,34.91,34.81,34.81,109876.0
2021-07-19 14:00:00,34.84,34.97,34.83,34.9,154484.0,34.84,34.97,34.83,34.9,154484.0
2021-07-19 14:30:00,34.91,34.91,34.67,34.69,107052.0,34.91,34.91,34.67,34.69,107052.0
2021-07-19 15:00:00,34.69,34.79,34.66,34.75,105932.0,34.69,34.79,34.66,34.75,105932.0
2021-07-19 15:30:00,34.73,34.94,34.69,34.94,824956.0,34.73,34.94,34.69,34.94,824956.0
2021-07-20 09:30:00,35.07,35.27,34.98,35.27,155308.0,35.07,35.27,34.98,35.27,155308.0
2021-07-20 10:00:00,35.25,35.47,35.24,35.44,122648.0,35.25,35.47,35.24,35.44,122648.0
2021-07-20 10:30:00,35.43,35.65,35.39,35.58,159580.0,35.43,35.65,35.39,35.58,159580.0
2021-07-20 11:00:00,35.59,35.74,35.58,35.61,107468.0,35.59,35.74,35.58,35.61,107468.0
2021-07-20 11:30:00,35.61,35.76,35.61,35.76,71440.0,35.61,35.76,35.61,35.76,71440.0
2021-07-20 12:00:00,35.77,35.82,35.73,35.78,62288.0,35.77,35.82,35.73,35.78,62288.0
2021-07-20 12:30:00,35.8,35.88,35.79,35.85,79200.0,35.8,35.88,35.79,35.85,79200.0
2021-07-20 13:00:00,35.84,35.87,35.8,35.84,205880.0,35.84,35.87,35.8,35.84,205880.0
2021-07-20 13:30:00,35.85,35.87,35.82,35.85,99212.0,35.85,35.87,35.82,35.85,99212.0
2021-07-20 14:00:00,35.86,36.04,35.86,35.99,235108.0,35.86,36.04,35.86,35.99,235108.0
2021-07-20 14:30:00,35.99,36.11,35.99,36.06,315120.0,35.99,36.11,35.99,36.06,315120.0
2021-07-20 15:00:00,36.06,36.09,35.85,35.87,263684.0,36.06,36.09,35.85,35.87,263684.0
2021-07-20 15:30:00,35.86,35.97,35.84,35.86,987288.0,35.86,35.97,35.84,35.86,987288.0
2021-07-21 09:30:00,35.82,36.0,35.75,35.99,135280.0,35.82,36.0,35.75,35.99,135280.0
2021-07-21 10:00:00,36.0,36.08,35.97,35.98,129688.0,36.0,36.08,35.97,35.98,129688.0
2021-07-21 10:30:00,36.01,36.05,35.97,36.01,81228.0,36.01,36.05,35.97,36.01,81228.0
2021-07-21 11:00:00,36.02,36.1,36.0,36.0,58932.0,36.02,36.1,36.0,36.0,58932.0
2021-07-21 11:30:00,36.0,36.13,35.98,36.13,82440.0,36.0,36.13,35.98,36.13,82440.0
2021-07-21 12:00:00,36.11,36.11,35.96,35.98,69608.0,36.11,36.11,35.96,35.98,69608.0
2021-07-21 12:30:00,35.98,36.0,35.93,35.99,50708.0,35.98,36.0,35.93,35.99,50708.0
2021-07-21 13:00:00,35.99,36.02,35.96,36.0,116392.0,35.99,36.02,35.96,36.0,116392.0
2021-07-21 13:30:00,36.0,36.03,35.98,36.01,32088.0,36.0,36.03,35.98,36.01,32088.0
2021-07-21 14:00:00,36.02,36.03,35.98,36.01,46512.0,36.02,36.03,35.98,36.01,46512.0
2021-07-21 14:30:00,36.02,36.1,36.02,36.09,49968.0,36.02,36.1,36.02,36.09,49968.0
2021-07-21 15:00:00,36.1,36.13,36.01,36.02,116964.0,36.1,36.13,36.01,36.02,116964.0
2021-07-21 15:30:00,36.02,36.1,35.98,36.1,327172.0,36.02,36.1,35.98,36.1,327172.0
2021-07-22 09:30:00,36.1,36.5,35.86,36.06,113900.0,36.1,36.5,35.86,36.06,113900.0
2021-07-22 10:00:00,36.08,36.32,36.03,36.23,148132.0,36.08,36.32,36.03,36.23,148132.0
2021-07-22 10:30:00,36.25,36.4,36.24,36.36,66444.0,36.25,36.4,36.24,36.36,66444.0
2021-07-22 11:00:00,36.37,36.4,36.31,36.38,59280.0,36.37,36.4,36.31,36.38,59280.0
2021-07-22 11:30:00,36.38,36.42,36.36,36.38,77476.0,36.38,36.42,36.36,36.38,77476.0
2021-07-22 12:00:00,36.37,36.47,36.25,36.31,126804.0,36.37,36.47,36.25,36.31,126804.0
2021-07-22 12:30:00,36.3,36.31,36.21,36.23,39788.0,36.3,36.31,36.21,36.23,39788.0
2021-07-22 13:00:00,36.21,36.26,36.2,36.24,34316.0,36.21,36.26,36.2,36.24,34316.0
2021-07-22 13:30:00,36.24,36.45,36.23,36.35,362928.0,36.24,36.45,36.23,36.35,362928.0
2021-07-22 14:00:00,36.34,36.35,36.27,36.32,126408.0,36.34,36.35,36.27,36.32,126408.0
2021-07-22 14:30:00,36.32,36.36,36.28,36.34,74508.0,36.32,36.36,36.28,36.34,74508.0
2021-07-22 15:00:00,36.33,36.38,36.29,36.31,114896.0,36.33,36.38,36.29,36.31,114896.0
2021-07-22 15:30:00,36.3,36.39,36.29,36.38,283784.0,36.3,36.39,36.29,36.38,283784.0
2021-07-23 09:30:00,36.52,36.78,36.39,36.63,129228.0,36.52,36.78,36.39,36.63,129228.0
2021-07-23 10:00:00,36.63,36.81,36.63,36.78,78248.0,36.63,36.81,36.63,36.78,78248.0
2021-07-23 10:30:00,36.78,36.88,36.74,36.87,131028.0,36.78,36.88,36.74,36.87,131028.0
2021-07-23 11:00:00,36.87,36.89,36.82,36.85,65368.0,36.87,36.89,36.82,36.85,65368.0
2021-07-23 11:30:00,36.85,36.87,36.81,36.82,89276.0,36.85,36.87,36.81,36.82,89276.0
2021-07-23 12:00:00,36.81,36.83,36.79,36.8,70404.0,36.81,36.83,36.79,36.8,70404.0
2021-07-23 12:30:00,36.81,36.82,36.75,36.75,79816.0,36.81,36.82,36.75,36.75,79816.0
2021-07-23 13:00:00,36.75,36.78,36.73,36.74,63760.0,36.75,36.78,36.73,36.74,63760.0
2021-07-23 13:30:00,36.75,36.77,36.66,36.67,81424.0,36.75,36.77,36.66,36.67,81424.0
2021-07-23 14:00:00,36.66,36.7,36.64,36.66,44404.0,36.66,36.7,36.64,36.66,44404.0
2021-07-23 14:30:00,36.67,36.67,36.59,36.61,55252.0,36.67,36.67,36.59,36.61,55252.0
2021-07-23 15:00:00,36.6,36.61,36.56,36.59,129208.0,36.6,36.61,36.56,36.59,129208.0
2021-07-23 15:30:00,36.59,36.71,36.59,36.66,465276.0,36.59,36.71,36.59,36.66,465276.0
2021-07-26 09:30:00,36.55,36.66,36.21,36.43,306092.0,36.55,36.66,36.21,36.43,306092.0
2021-07-26 10:00:00,36.42,36.42,36.31,36.35,82356.0,36.42,36.42,36.31,36.35,82356.0
2021-07-26 10:30:00,36.33,36.49,36.33,36.46,77260.0,36.33,36.49,36.33,36.46,77260.0
2021-07-26 11:00:00,36.46,36.51,36.42,36.45,73696.0,36.46,36.51,36.42,36.45,73696.0
2021-07-26 11:30:00,36.44,36.46,36.41,36.43,78512.0,36.44,36.46,36.41,36.43,78512.0
2021-07-26 12:00:00,36.44,36.47,36.4,36.43,64120.0,36.44,36.47,36.4,36.43,64120.0
2021-07-26 12:30:00,36.43,36.44,36.38,36.39,51344.0,36.43,36.44,36.38,36.39,51344.0
2021-07-26 13:00:00,36.38,36.44,36.35,36.41,56392.0,36.38,36.44,36.35,36.41,56392.0
2021-07-26 13:30:00,36.41,36.46,36.4,36.45,71528.0,36.41,36.46,36.4,36.45,71528.0
2021-07-26 14:00:00,36.46,36.48,36.4,36.44,119320.0,36.46,36.48,36.4,36.44,119320.0
2021-07-26 14:30:00,36.43,36.46,36.42,36.44,72872.0,36.43,36.46,36.42,36.44,72872.0
2021-07-26 15:00:00,36.45,36.46,36.33,36.42,295980.0,36.45,36.46,36.33,36.42,295980.0
2021-07-26 15:30:00,36.41,36.5,36.4,36.49,723336.0,36.41,36.5,36.4,36.49,723336.0
2021-07-27 09:30:00,36.4,36.65,36.4,36.53,214344.0,36.4,36.65,36.4,36.53,214344.0
2021-07-27 10:00:00,36.54,36.69,36.37,36.42,113760.0,36.54,36.69,36.37,36.42,113760.0
2021-07-27 10:30:00,36.39,36.4,36.21,36.27,71788.0,36.39,36.4,36.21,36.27,71788.0
2021-07-27 11:00:00,36.25,36.29,36.06,36.11,91996.0,36.25,36.29,36.06,36.11,91996.0
2021-07-27 11:30:00,36.1,36.1,36.0,36.08,245504.0,36.1,36.1,36.0,36.08,245504.0
2021-07-27 12:00:00,36.08,36.1,35.98,36.09,44864.0,36.08,36.1,35.98,36.09,44864.0
2021-07-27 12:30:00,36.1,36.14,36.04,36.1,141364.0,36.1,36.14,36.04,36.1,141364.0
2021-07-27 13:00:00,36.11,36.15,36.07,36.15,38104.0,36.11,36.15,36.07,36.15,38104.0
2021-07-27 13:30:00,36.16,36.21,36.09,36.09,63900.0,36.16,36.21,36.09,36.09,63900.0
2021-07-27 14:00:00,36.09,36.25,36.09,36.25,32324.0,36.09,36.25,36.09,36.25,32324.0
2021-07-27 14:30:00,36.24,36.4,36.23,36.4,197292.0,36.24,36.4,36.23,36.4,197292.0
2021-07-27 15:00:00,36.4,36.46,36.36,36.45,74860.0,36.4,36.46,36.36,36.45,74860.0
2021-07-27 15:30:00,36.44,36.55,36.42,36.52,385448.0,36.44,36.55,36.42,36.52,385448.0
2021-07-28 09:30:00,36.55,36.63,36.09,36.63,95160.0,36.55,36.63,36.09,36.63,95160.0
2021-07-28 10:00:00,36.57,36.57,36.33,36.4,62888.0,36.57,36.57,36.33,36.4,62888.0
2021-07-28 10:30:00,36.4,36.54,36.38,36.54,54228.0,36.4,36.54,36.38,36.54,54228.0
2021-07-28 11:00:00,36.53,36.55,36.35,36.38,80188.0,36.53,36.55,36.35,36.38,80188.0
2021-07-28 11:30:00,36.37,36.42,36.33,36.38,66216.0,36.37,36.42,36.33,36.38,66216.0
2021-07-28 12:00:00,36.38,36.44,36.3,36.3,52188.0,36.38,36.44,36.3,36.3,52188.0
2021-07-28 12:30:00,36.3,36.37,36.29,36.3,62148.0,36.3,36.37,36.29,36.3,62148.0
2021-07-28 13:00:00,36.31,36.32,36.22,36.23,48784.0,36.31,36.32,36.22,36.23,48784.0
2021-07-28 13:30:00,36.23,36.3,36.21,36.22,93364.0,36.23,36.3,36.21,36.22,93364.0
2021-07-28 14:00:00,36.22,36.37,36.15,36.34,122620.0,36.22,36.37,36.15,36.34,122620.0
2021-07-28 14:30:00,36.32,36.41,36.26,36.33,138448.0,36.32,36.41,36.26,36.33,138448.0
2021-07-28 15:00:00,36.34,36.37,36.27,36.33,135168.0,36.34,36.37,36.27,36.33,135168.0
2021-07-28 15:30:00,36.33,36.45,36.32,36.4,527752.0,36.33,36.45,36.32,36.4,527752.0
2021-07-29 09:30:00,36.52,36.82,36.28,36.8,172376.0,36.52,36.82,36.28,36.8,172376.0
2021-07-29 10:00:00,36.79,36.9,36.78,36.88,72216.0,36.79,36.9,36.78,36.88,72216.0
2021-07-29 10:30:00,36.87,36.99,36.85,36.85,44820.0,36.87,36.99,36.85,36.85,44820.0
2021-07-29 11:00:00,36.88,36.88,36.7,36.7,45544.0,36.88,36.88,36.7,36.7,45544.0
2021-07-29 11:30:00,36.7,36.75,36.63,36.7,75580.0,36.7,36.75,36.63,36.7,75580.0
2021-07-29 12:00:00,36.69,36.79,36.69,36.77,35972.0,36.69,36.79,36.69,36.77,35972.0
2021-07-29 12:30:00,36.77,36.77,36.68,36.7,66316.0,36.77,36.77,36.68,36.7,66316.0
2021-07-29 13:00:00,36.7,36.71,36.67,36.68,21052.0,36.7,36.71,36.67,36.68,21052.0
2021-07-29 13:30:00,36.69,36.7,36.65,36.66,27060.0,36.69,36.7,36.65,36.66,27060.0
2021-07-29 14:00:00,36.67,36.74,36.67,36.67,78840.0,36.67,36.74,36.67,36.67,78840.0
2021-07-29 14:30:00,36.68,36.68,36.63,36.66,40360.0,36.68,36.68,36.63,36.66,40360.0
2021-07-29 15:00:00,36.67,36.67,36.64,36.65,65724.0,36.67,36.67,36.64,36.65,65724.0
2021-07-29 15:30:00,36.64,36.7,36.63,36.68,242104.0,36.64,36.7,36.63,36.68,242104.0
2021-07-30 09:30:00,36.56,36.76,36.28,36.61,161524.0,36.56,36.76,36.28,36.61,161524.0
2021-07-30 10:00:00,36.62,36.77,36.61,36.64,107644.0,36.62,36.77,36.61,36.64,107644.0
2021-07-30 10:30:00,36.64,36.72,36.59,36.59,112356.0,36.64,36.72,36.59,36.59,112356.0
2021-07-30 11:00:00,36.57,36.73,36.54,36.7,75260.0,36.57,36.73,36.54,36.7,75260.0
2021-07-30 11:30:00,36.72,36.76,36.63,36.67,71460.0,36.72,36.76,36.63,36.67,71460.0
2021-07-30 12:00:00,36.66,36.75,36.65,36.71,77844.0,36.66,36.75,36.65,36.71,77844.0
2021-07-30 12:30:00,36.72,36.76,36.71,36.75,71800.0,36.72,36.76,36.71,36.75,71800.0
2021-07-30 13:00:00,36.74,36.75,36.68,36.73,64976.0,36.74,36.75,36.68,36.73,64976.0
2021-07-30 13:30:00,36.74,36.79,36.73,36.74,92156.0,36.74,36.79,36.73,36.74,92156.0
2021-07-30 14:00:00,36.74,36.75,36.63,36.63,95172.0,36.74,36.75,36.63,36.63,95172.0
2021-07-30 14:30:00,36.63,36.7,36.63,36.68,77052.0,36.63,36.7,36.63,36.68,77052.0
2021-07-30 15:00:00,36.69,36.71,36.66,36.7,104036.0,36.69,36.71,36.66,36.7,104036.0
2021-07-30 15:30:00,36.7,36.8,36.69,36.75,326804.0,36.7,36.8,36.69,36.75,326804.0
2021-08-02 09:30:00,36.79,37.08,36.71,36.71,260428.0,36.79,37.08,36.71,36.71,260428.0
2021-08-02 10:00:00,36.68,36.76,36.57,36.69,88128.0,36.68,36.76,36.57,36.69,88128.0
2021-08-02 10:30:00,36.69,36.76,36.6,36.63,137008.0,36.69,36.76,36.6,36.63,137008.0
2021-08-02 11:00:00,36.65,36.76,36.62,36.7,95968.0,36.65,36.76,36.62,36.7,95968.0
2021-08-02 11:30:00,36.72,36.74,36.56,36.57,64516.0,36.72,36.74,36.56,36.57,64516.0
2021-08-02 12:00:00,36.56,36.56,36.43,36.44,167428.0,36.56,36.56,36.43,36.44,167428.0
2021-08-02 12:30:00,36.43,36.54,36.39,36.54,261860.0,36.43,36.54,36.39,36.54,261860.0
2021-08-02 13:00:00,36.54,36.56,36.49,36.52,112284.0,36.54,36.56,36.49,36.52,112284.0
2021-08-02 13:30:00,36.52,36.53,36.49,36.51,80964.0,36.52,36.53,36.49,36.51,80964.0
2021-08-02 14:00:00,36.5,36.55,36.48,36.49,67064.0,36.5,36.55,36.48,36.49,67064.0
2021-08-02 14:30:00,36.49,36.53,36.47,36.52,77356.0,36.49,36.53,36.47,36.52,77356.0
2021-08-02 15:00:00,36.51,36.54,36.48,36.5,142636.0,36.51,36.54,36.48,36.5,142636.0
2021-08-02 15:30:00,36.5,36.55,36.46,36.5,372336.0,36.5,36.55,36.46,36.5,372336.0
2021-08-03 09:30:00,36.66,36.85,36.57,36.75,133808.0,36.66,36.85,36.57,36.75,133808.0
2021-08-03 10:00:00,36.75,36.85,36.61,36.85,141204.0,36.75,36.85,36.61,36.85,141204.0
2021-08-03 10:30:00,36.86,36.99,36.81,36.93,88968.0,36.86,36.99,36.81,36.93,88968.0
2021-08-03 11:00:00,36.92,37.05,36.84,37.01,145636.0,36.92,37.05,36.84,37.01,145636.0
2021-08-03 11:30:00,37.0,37.2,36.99,37.2,162108.0,37.0,37.2,36.99,37.2,162108.0
2021-08-03 12:00:00,37.2,37.21,37.07,37.07,47572.0,37.2,37.21,37.07,37.07,47572.0
2021-08-03 12:30:00,37.07,37.09,37.0,37.02,35796.0,37.07,37.09,37.0,37.02,35796.0
2021-08-03 13:00:00,37.02,37.12,37.01,37.07,145256.0,37.02,37.12,37.01,37.07,145256.0
2021-08-03 13:30:00,37.08,37.12,36.96,37.01,127116.0,37.08,37.12,36.96,37.01,127116.0
2021-08-03 14:00:00,37.02,37.11,36.98,37.1,45516.0,37.02,37.11,36.98,37.1,45516.0
2021-08-03 14:30:00,37.11,37.13,37.08,37.12,74800.0,37.11,37.13,37.08,37.12,74800.0
2021-08-03 15:00:00,37.11,37.12,37.0,37.04,213684.0,37.11,37.12,37.0,37.04,213684.0
2021-08-03 15:30:00,37.04,37.06,36.97,37.02,349056.0,37.04,37.06,36.97,37.02,349056.0
2021-08-04 09:30:00,36.94,37.0,36.78,36.9,121324.0,36.94,37.0,36.78,36.9,121324.0
2021-08-04 10:00:00,36.92,37.06,36.84,36.89,146632.0,36.92,37.06,36.84,36.89,146632.0
2021-08-04 10:30:00,36.88,36.89,36.8,36.85,151324.0,36.88,36.89,36.8,36.85,151324.0
2021-08-04 11:00:00,36.87,36.94,36.79,36.8,142440.0,36.87,36.94,36.79,36.8,142440.0
2021-08-04 11:30:00,36.82,36.88,36.79,36.87,41280.0,36.82,36.88,36.79,36.87,41280.0
2021-08-04 12:00:00,36.87,37.07,36.87,37.02,118228.0,36.87,37.07,36.87,37.02,118228.0
2021-08-04 12:30:00,37.03,37.11,36.99,37.11,63732.0,37.03,37.11,36.99,37.11,63732.0
2021-08-04 13:00:00,37.13,37.24,37.13,37.2,41604.0,37.13,37.24,37.13,37.2,41604.0
2021-08-04 13:30:00,37.2,37.2,37.14,37.16,74564.0,37.2,37.2,37.14,37.16,74564.0
2021-08-04 14:00:00,37.16,37.24,37.14,37.24,104412.0,37.16,37.24,37.14,37.24,104412.0
2021-08-04 14:30:00,37.23,37.27,37.16,37.18,81364.0,37.23,37.27,37.16,37.18,81364.0
2021-08-04 15:00:00,37.18,37.21,37.15,37.18,131772.0,37.18,37.21,37.15,37.18,131772.0
2021-08-04 15:30:00,37.17,37.19,37.03,37.06,537380.0,37.17,37.19,37.03,37.06,537380.0
2021-08-05 09:30:00,37.09,37.13,36.69,36.77,324504.0,37.09,37.13,36.69,36.77,324504.0
2021-08-05 10:00:00,36.76,37.1,36.75,36.81,148780.0,36.76,37.1,36.75,36.81,148780.0
2021-08-05 10:30:00,36.8,37.02,36.72,36.98,63108.0,36.8,37.02,36.72,36.98,63108.0
2021-08-05 11:00:00,36.97,37.17,36.95,37.1,72068.0,36.97,37.17,36.95,37.1,72068.0
2021-08-05 11:30:00,37.1,37.1,36.94,36.96,60308.0,37.1,37.1,36.94,36.96,60308.0
2021-08-05 12:00:00,36.96,36.99,36.92,36.98,35468.0,36.96,36.99,36.92,36.98,35468.0
2021-08-05 12:30:00,36.99,37.03,36.94,36.97,38584.0,36.99,37.03,36.94,36.97,38584.0
2021-08-05 13:00:00,36.97,37.09,36.96,37.07,71792.0,36.97,37.09,36.96,37.07,71792.0
2021-08-05 13:30:00,37.08,37.09,37.01,37.02,66116.0,37.08,37.09,37.01,37.02,66116.0
2021-08-05 14:00:00,37.03,37.08,37.0,37.01,105744.0,37.03,37.08,37.0,37.01,105744.0
2021-08-05 14:30:00,37.02,37.04,36.99,37.01,118440.0,37.02,37.04,36.99,37.01,118440.0
2021-08-05 15:00:00,37.0,37.02,36.93,36.95,154848.0,37.0,37.02,36.93,36.95,154848.0
2021-08-05 15:30:00,36.96,37.08,36.95,37.04,291000.0,36.96,37.08,36.95,37.04,291000.0
2021-08-06 09:30:00,37.07,37.07,36.41,36.46,312940.0,37.07,37.07,36.41,36.46,312940.0
2021-08-06 10:00:00,36.44,36.73,36.42,36.68,153624.0,36.44,36.73,36.42,36.68,153624.0
2021-08-06 10:30:00,36.67,36.69,36.54,36.58,89700.0,36.67,36.69,36.54,36.58,89700.0
2021-08-06 11:00:00,36.59,36.68,36.54,36.61,81336.0,36.59,36.68,36.54,36.61,81336.0
2021-08-06 11:30:00,36.6,36.61,36.51,36.59,125204.0,36.6,36.61,36.51,36.59,125204.0
2021-08-06 12:00:00,36.59,36.63,36.51,36.58,127228.0,36.59,36.63,36.51,36.58,127228.0
2021-08-06 12:30:00,36.59,36.59,36.5,36.55,130244.0,36.59,36.59,36.5,36.55,130244.0
2021-08-06 13:00:00,36.56,36.56,36.49,36.54,93300.0,36.56,36.56,36.49,36.54,93300.0
2021-08-06 13:30:00,36.54,36.63,36.53,36.55,120256.0,36.54,36.63,36.53,36.55,120256.0
2021-08-06 14:00:00,36.56,36.59,36.54,36.59,87348.0,36.56,36.59,36.54,36.59,87348.0
2021-08-06 14:30:00,36.58,36.59,36.46,36.47,85928.0,36.58,36.59,36.46,36.47,85928.0
2021-08-06 15:00:00,36.47,36.52,36.46,36.49,177148.0,36.47,36.52,36.46,36.49,177148.0
2021-08-06 15:30:00,36.48,36.56,36.47,36.5,490668.0,36.48,36.56,36.47,36.5,490668.0
2021-08-09 09:30:00,36.46,36.51,36.27,36.35,128236.0,36.46,36.51,36.27,36.35,128236.0
2021-08-09 10:00:00,36.35,36.54,36.35,36.46,67732.0,36.35,36.54,36.35,36.46,67732.0
2021-08-09 10:30:00,36.45,36.52,36.41,36.44,53400.0,36.45,36.52,36.41,36.44,53400.0
2021-08-09 11:00:00,36.44,36.45,36.34,36.41,69020.0,36.44,36.45,36.34,36.41,69020.0
2021-08-09 11:30:00,36.41,36.57,36.39,36.56,42932.0,36.41,36.57,36.39,36.56,42932.0
2021-08-09 12:00:00,36.55,36.55,36.38,36.42,104588.0,36.55,36.55,36.38,36.42,104588.0
2021-08-09 12:30:00,36.43,36.49,36.39,36.48,55568.0,36.43,36.49,36.39,36.48,55568.0
2021-08-09 13:00:00,36.47,36.51,36.44,36.48,50060.0,36.47,36.51,36.44,36.48,50060.0
2021-08-09 13:30:00,36.47,36.5,36.45,36.49,48588.0,36.47,36.5,36.45,36.49,48588.0
2021-08-09 14:00:00,36.5,36.58,36.49,36.56,59608.0,36.5,36.58,36.49,36.56,59608.0
2021-08-09 14:30:00,36.58,36.6,36.54,36.56,57956.0,36.58,36.6,36.54,36.56,57956.0
2021-08-09 15:00:00,36.57,36.58,36.49,36.51,60692.0,36.57,36.58,36.49,36.51,60692.0
2021-08-09 15:30:00,36.52,36.55,36.48,36.51,248440.0,36.52,36.55,36.48,36.51,248440.0
2021-08-10 09:30:00,36.46,36.63,36.29,36.42,274720.0,36.46,36.63,36.29,36.42,274720.0
2021-08-10 10:00:00,36.44,36.44,36.19,36.27,176460.0,36.44,36.44,36.19,36.27,176460.0
2021-08-10 10:30:00,36.26,36.26,35.98,36.04,203124.0,36.26,36.26,35.98,36.04,203124.0
2021-08-10 11:00:00,36.03,36.23,35.97,36.21,148268.0,36.03,36.23,35.97,36.21,148268.0
2021-08-10 11:30:00,36.22,36.27,36.12,36.12,83268.0,36.22,36.27,36.12,36.12,83268.0
2021-08-10 12:00:00,36.12,36.15,36.1,36.15,65284.0,36.12,36.15,36.1,36.15,65284.0
2021-08-10 12:30:00,36.14,36.21,36.13,36.18,56196.0,36.14,36.21,36.13,36.18,56196.0
2021-08-10 13:00:00,36.19,36.2,36.09,36.13,69040.0,36.19,36.2,36.09,36.13,69040.0
2021-08-10 13:30:00,36.12,36.17,36.09,36.17,44424.0,36.12,36.17,36.09,36.17,44424.0
2021-08-10 14:00:00,36.18,36.18,36.05,36.06,80016.0,36.18,36.18,36.05,36.06,80016.0
2021-08-10 14:30:00,36.06,36.06,35.9,35.94,212240.0,36.06,36.06,35.9,35.94,212240.0
2021-08-10 15:00:00,35.94,35.95,35.91,35.93,274840.0,35.94,35.95,35.91,35.93,274840.0
2021-08-10 15:30:00,35.94,35.94,35.77,35.83,762284.0,35.94,35.94,35.77,35.83,762284.0
2021-08-11 09:30:00,35.9,36.11,35.68,35.99,177236.0,35.9,36.11,35.68,35.99,177236.0
2021-08-11 10:00:00,35.99,36.0,35.87,35.92,76488.0,35.99,36.0,35.87,35.92,76488.0
2021-08-11 10:30:00,35.93,35.98,35.86,35.98,79360.0,35.93,35.98,35.86,35.98,79360.0
2021-08-11 11:00:00,35.97,35.97,35.76,35.79,73744.0,35.97,35.97,35.76,35.79,73744.0
2021-08-11 11:30:00,35.78,35.79,35.63,35.67,109448.0,35.78,35.79,35.63,35.67,109448.0
2021-08-11 12:00:00,35.66,35.73,35.62,35.64,64336.0,35.66,35.73,35.62,35.64,64336.0
2021-08-11 12:30:00,35.64,35.65,35.55,35.56,33104.0,35.64,35.65,35.55,35.56,33104.0
2021-08-11 13:00:00,35.54,35.67,35.54,35.65,48840.0,35.54,35.67,35.54,35.65,48840.0
2021-08-11 13:30:00,35.64,35.68,35.59,35.68,61460.0,35.64,35.68,35.59,35.68,61460.0
2021-08-11 14:00:00,35.67,35.77,35.66,35.75,162812.0,35.67,35.77,35.66,35.75,162812.0
2021-08-11 14:30:00,35.75,35.76,35.69,35.7,73296.0,35.75,35.76,35.69,35.7,73296.0
2021-08-11 15:00:00,35.71,35.79,35.69,35.77,143412.0,35.71,35.79,35.69,35.77,143412.0
2021-08-11 15:30:00,35.77,35.85,35.72,35.85,423652.0,35.77,35.85,35.72,35.85,423652.0
2021-08-12 09:30:00,35.72,35.76,35.41,35.42,201932.0,35.72,35.76,35.41,35.42,201932.0
2021-08-12 10:00:00,35.4,35.42,35.22,35.4,219816.0,35.4,35.42,35.22,35.4,219816.0
2021-08-12 10:30:00,35.41,35.49,35.27,35.4,95428.0,35.41,35.49,35.27,35.4,95428.0
2021-08-12 11:00:00,35.43,35.43,35.29,35.34,70544.0,35.43,35.43,35.29,35.34,70544.0
2021-08-12 11:30:00,35.33,35.35,35.26,35.28,65908.0,35.33,35.35,35.26,35.28,65908.0
2021-08-12 12:00:00,35.27,35.35,35.27,35.33,161604.0,35.27,35.35,35.27,35.33,161604.0
2021-08-12 12:30:00,35.34,35.43,35.33,35.35,125644.0,35.34,35.43,35.33,35.35,125644.0
2021-08-12 13:00:00,35.36,35.36,35.26,35.27,62168.0,35.36,35.36,35.26,35.27,62168.0
2021-08-12 13:30:00,35.28,35.32,35.25,35.25,80456.0,35.28,35.32,35.25,35.25,80456.0
2021-08-12 14:00:00,35.24,35.31,35.24,35.29,136548.0,35.24,35.31,35.24,35.29,136548.0
2021-08-12 14:30:00,35.29,35.35,35.29,35.32,96508.0,35.29,35.35,35.29,35.32,96508.0
2021-08-12 15:00:00,35.33,35.46,35.32,35.44,192740.0,35.33,35.46,35.32,35.44,192740.0
2021-08-12 15:30:00,35.44,35.44,35.34,35.34,383884.0,35.44,35.44,35.34,35.34,383884.0
2021-08-13 09:30:00,35.34,35.34,34.92,35.34,239720.0,35.34,35.34,34.92,35.34,239720.0
2021-08-13 10:00:00,35.35,35.35,35.14,35.24,104880.0,35.35,35.35,35.14,35.24,104880.0
2021-08-13 10:30:00,35.24,35.35,35.16,35.35,355976.0,35.24,35.35,35.16,35.35,355976.0
2021-08-13 11:00:00,35.35,35.44,35.31,35.44,150204.0,35.35,35.44,35.31,35.44,150204.0
2021-08-13 11:30:00,35.44,35.48,35.42,35.46,75364.0,35.44,35.48,35.42,35.46,75364.0
2021-08-13 12:00:00,35.46,35.47,35.31,35.34,102924.0,35.46,35.47,35.31,35.34,102924.0
2021-08-13 12:30:00,35.35,35.38,35.31,35.35,83876.0,35.35,35.38,35.31,35.35,83876.0
2021-08-13 13:00:00,35.35,35.41,35.31,35.39,84260.0,35.35,35.41,35.31,35.39,84260.0
2021-08-13 13:30:00,35.39,35.42,35.38,35.41,80832.0,35.39,35.42,35.38,35.41,80832.0
2021-08-13 14:00:00,35.42,35.43,35.37,35.38,68736.0,35.42,35.43,35.37,35.38,68736.0
2021-08-13 14:30:00,35.38,35.38,35.33,35.35,78192.0,35.38,35.38,35.33,35.35,78192.0
2021-08-13 15:00:00,35.35,35.42,35.35,35.39,103268.0,35.35,35.42,35.35,35.39,103268.0
2021-08-13 15:30:00,35.39,35.43,35.34,35.37,345784.0,35.39,35.43,35.34,35.37,345784.0
2021-08-16 09:30:00,35.26,35.26,34.89,34.9,223788.0,35.26,35.26,34.89,34.9,223788.0
2021-08-16 10:00:00,34.91,35.22,34.85,35.22,151272.0,34.91,35.22,34.85,35.22,151272.0
2021-08-16 10:30:00,35.2,35.23,35.0,35.02,112936.0,35.2,35.23,35.0,35.02,112936.0
2021-08-16 11:00:00,35.01,35.12,34.99,35.12,71452.0,35.01,35.12,34.99,35.12,71452.0
2021-08-16 11:30:00,35.13,35.25,35.13,35.18,62132.0,35.13,35.25,35.13,35.18,62132.0
2021-08-16 12:00:00,35.17,35.2,35.08,35.14,110560.0,35.17,35.2,35.08,35.14,110560.0
2021-08-16 12:30:00,35.14,35.18,35.12,35.17,91440.0,35.14,35.18,35.12,35.17,91440.0
2021-08-16 13:00:00,35.17,35.19,35.14,35.17,74984.0,35.17,35.19,35.14,35.17,74984.0
2021-08-16 13:30:00,35.17,35.23,35.17,35.19,49904.0,35.17,35.23,35.17,35.19,49904.0
2021-08-16 14:00:00,35.2,35.2,35.14,35.16,79916.0,35.2,35.2,35.14,35.16,79916.0
2021-08-16 14:30:00,35.16,35.19,35.13,35.16,60348.0,35.16,35.19,35.13,35.16,60348.0
2021-08-16 15:00:00,35.17,35.2,35.12,35.2,184236.0,35.17,35.2,35.12,35.2,184236.0
2021-08-16 15:30:00,35.19,35.22,35.16,35.2,372884.0,35.19,35.22,35.16,35.2,372884.0
2021-08-17 09:30:00,35.08,35.13,34.6,34.71,244224.0,35.08,35.13,34.6,34.71,244224.0
2021-08-17 10:00:00,34.71,34.79,34.54,34.71,159960.0,34.71,34.79,34.54,34.71,159960.0
2021-08-17 10:30:00,34.7,34.71,34.6,34.7,176584.0,34.7,34.71,34.6,34.7,176584.0
2021-08-17 11:00:00,34.69,34.76,34.65,34.69,99656.0,34.69,34.76,34.65,34.69,99656.0
2021-08-17 11:30:00,34.67,34.81,34.67,34.79,140548.0,34.67,34.81,34.67,34.79,140548.0
2021-08-17 12:00:00,34.79,34.79,34.65,34.72,128144.0,34.79,34.79,34.65,34.72,128144.0
2021-08-17 12:30:00,34.72,34.72,34.62,34.63,135432.0,34.72,34.72,34.62,34.63,135432.0
2021-08-17 13:00:00,34.63,34.74,34.63,34.7,127512.0,34.63,34.74,34.63,34.7,127512.0
2021-08-17 13:30:00,34.7,34.7,34.6,34.63,137324.0,34.7,34.7,34.6,34.63,137324.0
2021-08-17 14:00:00,34.63,34.77,34.63,34.73,164028.0,34.63,34.77,34.63,34.73,164028.0
2021-08-17 14:30:00,34.73,34.74,34.66,34.73,100052.0,34.73,34.74,34.66,34.73,100052.0
2021-08-17 15:00:00,34.74,34.78,34.72,34.74,111084.0,34.74,34.78,34.72,34.74,111084.0
2021-08-17 15:30:00,34.75,34.79,34.71,34.76,533576.0,34.75,34.79,34.71,34.76,533576.0
2021-08-18 09:30:00,34.67,34.84,34.58,34.83,157860.0,34.67,34.84,34.58,34.83,157860.0
2021-08-18 10:00:00,34.83,35.05,34.82,35.02,102896.0,34.83,35.05,34.82,35.02,102896.0
2021-08-18 10:30:00,35.04,35.07,34.83,34.85,93324.0,35.04,35.07,34.83,34.85,93324.0
2021-08-18 11:00:00,34.83,34.85,34.79,34.79,60720.0,34.83,34.85,34.79,34.79,60720.0
2021-08-18 11:30:00,34.79,34.82,34.69,34.69,60968.0,34.79,34.82,34.69,34.69,60968.0
2021-08-18 12:00:00,34.68,34.77,34.67,34.69,74880.0,34.68,34.77,34.67,34.69,74880.0
2021-08-18 12:30:00,34.7,34.74,34.69,34.74,56188.0,34.7,34.74,34.69,34.74,56188.0
2021-08-18 13:00:00,34.73,34.75,34.69,34.7,53892.0,34.73,34.75,34.69,34.7,53892.0
2021-08-18 13:30:00,34.72,34.76,34.71,34.74,55412.0,34.72,34.76,34.71,34.74,55412.0
2021-08-18 14:00:00,34.75,34.87,34.63,34.78,83284.0,34.75,34.87,34.63,34.78,83284.0
2021-08-18 14:30:00,34.77,34.81,34.71,34.76,61904.0,34.77,34.81,34.71,34.76,61904.0
2021-08-18 15:00:00,34.76,34.76,34.66,34.66,105548.0,34.76,34.76,34.66,34.66,105548.0
2021-08-18 15:30:00,34.64,34.66,34.42,34.44,493020.0,34.64,34.66,34.42,34.44,493020.0
2021-08-19 09:30:00,34.27,34.44,34.15,34.33,277164.0,34.27,34.44,34.15,34.33,277164.0
2021-08-19 10:00:00,34.34,34.42,34.27,34.34,161552.0,34.34,34.42,34.27,34.34,161552.0
2021-08-19 10:30:00,34.33,34.37,34.09,34.2,242228.0,34.33,34.37,34.09,34.2,242228.0
2021-08-19 11:00:00,34.21,34.23,34.1,34.1,181200.0,34.21,34.23,34.1,34.1,181200.0
2021-08-19 11:30:00,34.12,34.25,34.06,34.21,351532.0,34.12,34.25,34.06,34.21,351532.0
2021-08-19 12:00:00,34.22,34.27,34.19,34.23,172848.0,34.22,34.27,34.19,34.23,172848.0
2021-08-19 12:30:00,34.25,34.41,34.25,34.4,63696.0,34.25,34.41,34.25,34.4,63696.0
2021-08-19 13:00:00,34.4,34.4,34.27,34.28,56724.0,34.4,34.4,34.27,34.28,56724.0
2021-08-19 13:30:00,34.28,34.36,34.26,34.28,62980.0,34.28,34.36,34.26,34.28,62980.0
2021-08-19 14:00:00,34.29,34.4,34.27,34.29,102448.0,34.29,34.4,34.27,34.29,102448.0
2021-08-19 14:30:00,34.29,34.4,34.23,34.39,84924.0,34.29,34.4,34.23,34.39,84924.0
2021-08-19 15:00:00,34.41,34.45,34.38,34.44,113464.0,34.41,34.45,34.38,34.44,113464.0
2021-08-19 15:30:00,34.44,34.48,34.34,34.39,425820.0,34.44,34.48,34.34,34.39,425820.0
2021-08-20 09:30:00,34.53,34.55,34.29,34.5,639908.0,34.53,34.55,34.29,34.5,639908.0
2021-08-20 10:00:00,34.48,34.68,34.48,34.63,78912.0,34.48,34.68,34.48,34.63,78912.0
2021-08-20 10:30:00,34.63,34.69,34.57,34.62,90772.0,34.63,34.69,34.57,34.62,90772.0
2021-08-20 11:00:00,34.62,34.76,34.58,34.76,169824.0,34.62,34.76,34.58,34.76,169824.0
2021-08-20 11:30:00,34.75,34.78,34.69,34.74,59644.0,34.75,34.78,34.69,34.74,59644.0
2021-08-20 12:00:00,34.72,35.13,34.69,35.0,1167960.0,34.72,35.13,34.69,35.0,1167960.0
2021-08-20 12:30:00,35.02,35.15,34.92,35.08,430344.0,35.02,35.15,34.92,35.08,430344.0
2021-08-20 13:00:00,35.08,35.17,35.06,35.09,120648.0,35.08,35.17,35.06,35.09,120648.0
2021-08-20 13:30:00,35.1,35.11,34.99,35.03,103036.0,35.1,35.11,34.99,35.03,103036.0
2021-08-20 14:00:00,35.03,35.05,34.91,34.91,106360.0,35.03,35.05,34.91,34.91,106360.0
2021-08-20 14:30:00,34.92,34.95,34.89,34.94,78920.0,34.92,34.95,34.89,34.94,78920.0
2021-08-20 15:00:00,34.93,34.97,34.9,34.94,149812.0,34.93,34.97,34.9,34.94,149812.0
2021-08-20 15:30:00,34.94,35.06,34.94,34.99,495188.0,34.94,35.06,34.94,34.99,495188.0
2021-08-23 09:30:00,34.96,35.09,34.72,34.8,451696.0,34.96,35.09,34.72,34.8,451696.0
2021-08-23 10:00:00,34.79,35.03,34.71,34.98,200856.0,34.79,35.03,34.71,34.98,200856.0
2021-08-23 10:30:00,34.99,35.1,34.95,35.06,84400.0,34.99,35.1,34.95,35.06,84400.0
2021-08-23 11:00:00,35.05,35.17,35.05,35.1,92836.0,35.05,35.17,35.05,35.1,92836.0
2021-08-23 11:30:00,35.11,35.16,35.1,35.14,62364.0,35.11,35.16,35.1,35.14,62364.0
2021-08-23 12:00:00,35.14,35.14,35.07,35.08,104004.0,35.14,35.14,35.07,35.08,104004.0
2021-08-23 12:30:00,35.09,35.13,35.0,35.03,57256.0,35.09,35.13,35.0,35.03,57256.0
2021-08-23 13:00:00,35.03,35.05,34.96,34.98,65956.0,35.03,35.05,34.96,34.98,65956.0
2021-08-23 13:30:00,34.98,35.02,34.96,35.02,71892.0,34.98,35.02,34.96,35.02,71892.0
2021-08-23 14:00:00,35.02,35.05,35.0,35.01,54980.0,35.02,35.05,35.0,35.01,54980.0
2021-08-23 14:30:00,35.01,35.04,35.0,35.02,52620.0,35.01,35.04,35.0,35.02,52620.0
2021-08-23 15:00:00,35.02,35.03,34.98,35.03,118440.0,35.02,35.03,34.98,35.03,118440.0
2021-08-23 15:30:00,35.03,35.03,34.88,34.91,290296.0,35.03,35.03,34.88,34.91,290296.0
2021-08-24 09:30:00,34.95,35.0,34.86,34.98,128640.0,34.95,35.0,34.86,34.98,128640.0
2021-08-24 10:00:00,34.98,35.14,34.96,35.08,274932.0,34.98,35.14,34.96,35.08,274932.0
2021-08-24 10:30:00,35.08,35.33,35.08,35.25,200052.0,35.08,35.33,35.08,35.25,200052.0
2021-08-24 11:00:00,35.25,35.35,35.21,35.23,89152.0,35.25,35.35,35.21,35.23,89152.0
2021-08-24 11:30:00,35.24,35.29,35.22,35.28,109524.0,35.24,35.29,35.22,35.28,109524.0
2021-08-24 12:00:00,35.27,35.33,35.26,35.32,37828.0,35.27,35.33,35.26,35.32,37828.0
2021-08-24 12:30:00,35.32,35.37,35.29,35.33,72144.0,35.32,35.37,35.29,35.33,72144.0
2021-08-24 13:00:00,35.33,35.39,35.33,35.38,47504.0,35.33,35.39,35.33,35.38,47504.0
2021-08-24 13:30:00,35.38,35.45,35.38,35.39,59056.0,35.38,35.45,35.38,35.39,59056.0
2021-08-24 14:00:00,35.4,35.42,35.35,35.38,77004.0,35.4,35.42,35.35,35.38,77004.0
2021-08-24 14:30:00,35.39,35.46,35.39,35.44,104488.0,35.39,35.46,35.39,35.44,104488.0
2021-08-24 15:00:00,35.44,35.44,35.35,35.37,111068.0,35.44,35.44,35.35,35.37,111068.0
2021-08-24 15:30:00,35.37,35.38,35.32,35.35,398900.0,35.37,35.38,35.32,35.35,398900.0
2021-08-25 09:30:00,35.27,35.54,35.19,35.49,358260.0,35.27,35.54,35.19,35.49,358260.0
2021-08-25 10:00:00,35.5,35.53,35.45,35.5,112548.0,35.5,35.53,35.45,35.5,112548.0
2021-08-25 10:30:00,35.49,35.69,35.48,35.66,453416.0,35.49,35.69,35.48,35.66,453416.0
2021-08-25 11:00:00,35.67,35.77,35.65,35.75,264216.0,35.67,35.77,35.65,35.75,264216.0
2021-08-25 11:30:00,35.74,35.86,35.74,35.84,130916.0,35.74,35.86,35.74,35.84,130916.0
2021-08-25 12:00:00,35.8,35.91,35.79,35.91,126924.0,35.8,35.91,35.79,35.91,126924.0
2021-08-25 12:30:00,35.9,35.96,35.88,35.94,118672.0,35.9,35.96,35.88,35.94,118672.0
2021-08-25 13:00:00,35.94,36.0,35.93,35.96,145380.0,35.94,36.0,35.93,35.96,145380.0
2021-08-25 13:30:00,35.95,35.99,35.93,35.96,169596.0,35.95,35.99,35.93,35.96,169596.0
2021-08-25 14:00:00,35.96,36.02,35.95,36.01,125820.0,35.96,36.02,35.95,36.01,125820.0
2021-08-25 14:30:00,36.01,36.02,35.99,36.01,71852.0,36.01,36.02,35.99,36.01,71852.0
2021-08-25 15:00:00,36.0,36.05,35.99,36.03,263196.0,36.0,36.05,35.99,36.03,263196.0
2021-08-25 15:30:00,36.04,36.08,35.98,35.98,850548.0,36.04,36.08,35.98,35.98,850548.0
2021-08-26 09:30:00,36.0,36.1,35.71,35.81,196272.0,36.0,36.1,35.71,35.81,196272.0
2021-08-26 10:00:00,35.81,35.85,35.68,35.78,137772.0,35.81,35.85,35.68,35.78,137772.0
2021-08-26 10:30:00,35.77,35.86,35.76,35.82,172736.0,35.77,35.86,35.76,35.82,172736.0
2021-08-26 11:00:00,35.81,35.85,35.75,35.78,155716.0,35.81,35.85,35.75,35.78,155716.0
2021-08-26 11:30:00,35.77,35.79,35.74,35.77,80536.0,35.77,35.79,35.74,35.77,80536.0
2021-08-26 12:00:00,35.77,35.87,35.77,35.83,58140.0,35.77,35.87,35.77,35.83,58140.0
2021-08-26 12:30:00,35.82,35.87,35.81,35.87,37980.0,35.82,35.87,35.81,35.87,37980.0
2021-08-26 13:00:00,35.88,35.88,35.83,35.83,27640.0,35.88,35.88,35.83,35.83,27640.0
2021-08-26 13:30:00,35.82,35.85,35.8,35.81,56232.0,35.82,35.85,35.8,35.81,56232.0
2021-08-26 14:00:00,35.81,35.81,35.73,35.75,92180.0,35.81,35.81,35.73,35.75,92180.0
2021-08-26 14:30:00,35.75,35.77,35.69,35.7,62288.0,35.75,35.77,35.69,35.7,62288.0
2021-08-26 15:00:00,35.69,35.78,35.68,35.77,186520.0,35.69,35.78,35.68,35.77,186520.0
2021-08-26 15:30:00,35.77,35.83,35.73,35.74,456696.0,35.77,35.83,35.73,35.74,456696.0
2021-08-27 09:30:00,35.84,35.9,35.7,35.86,68620.0,35.84,35.9,35.7,35.86,68620.0
2021-08-27 10:00:00,35.84,36.16,35.82,36.07,97800.0,35.84,36.16,35.82,36.07,97800.0
2021-08-27 10:30:00,36.01,36.15,35.92,36.12,78152.0,36.01,36.15,35.92,36.12,78152.0
2021-08-27 11:00:00,36.12,36.24,36.12,36.21,176268.0,36.12,36.24,36.12,36.21,176268.0
2021-08-27 11:30:00,36.21,36.28,36.13,36.2,108916.0,36.21,36.28,36.13,36.2,108916.0
2021-08-27 12:00:00,36.2,36.2,36.14,36.19,52816.0,36.2,36.2,36.14,36.19,52816.0
2021-08-27 12:30:00,36.2,36.21,36.12,36.13,62864.0,36.2,36.21,36.12,36.13,62864.0
2021-08-27 13:00:00,36.13,36.2,36.13,36.18,40428.0,36.13,36.2,36.13,36.18,40428.0
2021-08-27 13:30:00,36.18,36.18,36.15,36.18,34240.0,36.18,36.18,36.15,36.18,34240.0
2021-08-27 14:00:00,36.17,36.23,36.17,36.22,63068.0,36.17,36.23,36.17,36.22,63068.0
2021-08-27 14:30:00,36.22,36.23,36.19,36.22,42976.0,36.22,36.23,36.19,36.22,42976.0
2021-08-27 15:00:00,36.22,36.23,36.18,36.19,124576.0,36.22,36.23,36.18,36.19,124576.0
2021-08-27 15:30:00,36.2,36.22,36.1,36.12,315944.0,36.2,36.22,36.1,36.12,315944.0
2021-08-30 09:30:00,36.1,36.14,35.92,36.08,225884.0,36.1,36.14,35.92,36.08,225884.0
2021-08-30 10:00:00,36.07,36.31,36.03,36.31,105176.0,36.07,36.31,36.03,36.31,105176.0
2021-08-30 10:30:00,36.32,36.58,36.32,36.52,267392.0,36.32,36.58,36.32,36.52,267392.0
2021-08-30 11:00:00,36.53,36.57,36.4,36.41,154204.0,36.53,36.57,36.4,36.41,154204.0
2021-08-30 11:30:00,36.42,36.52,36.4,36.43,115136.0,36.42,36.52,36.4,36.43,115136.0
2021-08-30 12:00:00,36.43,36.54,36.36,36.54,130964.0,36.43,36.54,36.36,36.54,130964.0
2021-08-30 12:30:00,36.54,36.61,36.48,36.49,119752.0,36.54,36.61,36.48,36.49,119752.0
2021-08-30 13:00:00,36.49,36.53,36.46,36.47,46972.0,36.49,36.53,36.46,36.47,46972.0
2021-08-30 13:30:00,36.47,36.52,36.45,36.52,72848.0,36.47,36.52,36.45,36.52,72848.0
2021-08-30 14:00:00,36.52,36.52,36.42,36.42,81548.0,36.52,36.52,36.42,36.42,81548.0
2021-08-30 14:30:00,36.42,36.43,36.36,36.37,154208.0,36.42,36.43,36.36,36.37,154208.0
2021-08-30 15:00:00,36.37,36.37,36.27,36.27,157456.0,36.37,36.37,36.27,36.27,157456.0
2021-08-30 15:30:00,36.26,36.27,36.1,36.13,717404.0,36.26,36.27,36.1,36.13,717404.0
2021-08-31 09:30:00,36.17,36.34,36.12,36.23,167224.0,36.17,36.34,36.12,36.23,167224.0
2021-08-31 10:00:00,36.27,36.32,36.08,36.21,126464.0,36.27,36.32,36.08,36.21,126464.0
2021-08-31 10:30:00,36.22,36.29,36.19,36.2,96436.0,36.22,36.29,36.19,36.2,96436.0
2021-08-31 11:00:00,36.22,36.27,36.18,36.23,67224.0,36.22,36.27,36.18,36.23,67224.0
2021-08-31 11:30:00,36.22,36.33,36.22,36.23,163228.0,36.22,36.33,36.22,36.23,163228.0
2021-08-31 12:00:00,36.23,36.24,36.11,36.17,81004.0,36.23,36.24,36.11,36.17,81004.0
2021-08-31 12:30:00,36.16,36.19,36.13,36.16,66908.0,36.16,36.19,36.13,36.16,66908.0
2021-08-31 13:00:00,36.16,36.17,36.01,36.02,70496.0,36.16,36.17,36.01,36.02,70496.0
2021-08-31 13:30:00,36.02,36.07,35.99,36.07,80612.0,36.02,36.07,35.99,36.07,80612.0
2021-08-31 14:00:00,36.08,36.1,35.99,35.99,162268.0,36.08,36.1,35.99,35.99,162268.0
2021-08-31 14:30:00,35.99,35.99,35.86,35.91,134256.0,35.99,35.99,35.86,35.91,134256.0
2021-08-31 15:00:00,35.9,35.92,35.84,35.88,137384.0,35.9,35.92,35.84,35.88,137384.0
2021-08-31 15:30:00,35.88,36.15,35.87,36.09,735080.0,35.88,36.15,35.87,36.09,735080.0
2021-09-01 09:30:00,36.15,36.19,35.76,35.84,272808.0,36.15,36.19,35.76,35.84,272808.0
2021-09-01 10:00:00,35.84,35.99,35.82,35.89,108864.0,35.84,35.99,35.82,35.89,108864.0
2021-09-01 10:30:00,35.88,36.05,35.8,35.93,162308.0,35.88,36.05,35.8,35.93,162308.0
2021-09-01 11:00:00,35.95,35.99,35.86,35.94,118616.0,35.95,35.99,35.86,35.94,118616.0
2021-09-01 11:30:00,35.95,36.07,35.95,36.05,60972.0,35.95,36.07,35.95,36.05,60972.0
2021-09-01 12:00:00,36.05,36.11,36.05,36.07,46824.0,36.05,36.11,36.05,36.07,46824.0
2021-09-01 12:30:00,36.07,36.17,36.05,36.15,47592.0,36.07,36.17,36.05,36.15,47592.0
2021-09-01 13:00:00,36.15,36.2,36.14,36.16,55712.0,36.15,36.2,36.14,36.16,55712.0
2021-09-01 13:30:00,36.16,36.21,36.14,36.2,97756.0,36.16,36.21,36.14,36.2,97756.0
2021-09-01 14:00:00,36.2,36.29,36.18,36.28,81588.0,36.2,36.29,36.18,36.28,81588.0
2021-09-01 14:30:00,36.29,36.29,36.2,36.21,80656.0,36.29,36.29,36.2,36.21,80656.0
2021-09-01 15:00:00,36.21,36.25,36.17,36.23,97364.0,36.21,36.25,36.17,36.23,97364.0
2021-09-01 15:30:00,36.23,36.24,36.17,36.24,344708.0,36.23,36.24,36.17,36.24,344708.0
2021-09-02 09:30:00,36.35,36.46,36.16,36.23,128244.0,36.35,36.46,36.16,36.23,128244.0
2021-09-02 10:00:00,36.26,36.39,36.2,36.35,213140.0,36.26,36.39,36.2,36.35,213140.0
2021-09-02 10:30:00,36.35,36.35,36.23,36.25,139292.0,36.35,36.35,36.23,36.25,139292.0
2021-09-02 11:00:00,36.25,36.26,36.12,36.18,167472.0,36.25,36.26,36.12,36.18,167472.0
2021-09-02 11:30:00,36.18,36.24,36.16,36.17,64052.0,36.18,36.24,36.16,36.17,64052.0
2021-09-02 12:00:00,36.18,36.19,36.11,36.14,37540.0,36.18,36.19,36.11,36.14,37540.0
2021-09-02 12:30:00,36.13,36.14,36.09,36.13,54876.0,36.13,36.14,36.09,36.13,54876.0
2021-09-02 13:00:00,36.13,36.13,36.03,36.03,63736.0,36.13,36.13,36.03,36.03,63736.0
2021-09-02 13:30:00,36.01,36.06,36.01,36.06,67532.0,36.01,36.06,36.01,36.06,67532.0
2021-09-02 14:00:00,36.05,36.1,36.03,36.07,72732.0,36.05,36.1,36.03,36.07,72732.0
2021-09-02 14:30:00,36.07,36.11,36.04,36.08,62448.0,36.07,36.11,36.04,36.08,62448.0
2021-09-02 15:00:00,36.1,36.13,36.06,36.13,89188.0,36.1,36.13,36.06,36.13,89188.0
2021-09-02 15:30:00,36.13,36.28,36.13,36.27,289016.0,36.13,36.28,36.13,36.27,289016.0
2021-09-03 09:30:00,36.14,36.27,36.02,36.26,117048.0,36.14,36.27,36.02,36.26,117048.0
2021-09-03 10:00:00,36.3,36.33,36.17,36.19,67624.0,36.3,36.33,36.17,36.19,67624.0
2021-09-03 10:30:00,36.19,36.23,36.1,36.16,70944.0,36.19,36.23,36.1,36.16,70944.0
2021-09-03 11:00:00,36.17,36.31,36.15,36.29,79616.0,36.17,36.31,36.15,36.29,79616.0
2021-09-03 11:30:00,36.29,36.34,36.28,36.29,29812.0,36.29,36.34,36.28,36.29,29812.0
2021-09-03 12:00:00,36.3,36.4,36.28,36.4,72012.0,36.3,36.4,36.28,36.4,72012.0
2021-09-03 12:30:00,36.4,36.4,36.32,36.38,99532.0,36.4,36.4,36.32,36.38,99532.0
2021-09-03 13:00:00,36.38,36.46,36.37,36.44,117112.0,36.38,36.46,36.37,36.44,117112.0
2021-09-03 13:30:00,36.45,36.51,36.42,36.5,80488.0,36.45,36.51,36.42,36.5,80488.0
2021-09-03 14:00:00,36.51,36.52,36.45,36.48,43984.0,36.51,36.52,36.45,36.48,43984.0
2021-09-03 14:30:00,36.48,36.49,36.47,36.48,55564.0,36.48,36.49,36.47,36.48,55564.0
2021-09-03 15:00:00,36.47,36.49,36.39,36.39,71228.0,36.47,36.49,36.39,36.39,71228.0
2021-09-03 15:30:00,36.4,36.48,36.36,36.42,307640.0,36.4,36.48,36.36,36.42,307640.0
2021-09-07 09:30:00,36.31,36.47,36.19,36.47,145292.0,36.31,36.47,36.19,36.47,145292.0
2021-09-07 10:00:00,36.46,36.48,36.1,36.14,174468.0,36.46,36.48,36.1,36.14,174468.0
2021-09-07 10:30:00,36.12,36.32,36.09,36.3,98596.0,36.12,36.32,36.09,36.3,98596.0
2021-09-07 11:00:00,36.31,36.33,36.24,36.3,66692.0,36.31,36.33,36.24,36.3,66692.0
2021-09-07 11:30:00,36.29,36.38,36.18,36.2,304960.0,36.29,36.38,36.18,36.2,304960.0
2021-09-07 12:00:00,36.19,36.22,36.11,36.17,158980.0,36.19,36.22,36.11,36.17,158980.0
2021-09-07 12:30:00,36.18,36.18,36.04,36.11,194360.0,36.18,36.18,36.04,36.11,194360.0
2021-09-07 13:00:00,36.1,36.13,35.92,35.96,128400.0,36.1,36.13,35.92,35.96,128400.0
2021-09-07 13:30:00,35.97,36.02,35.92,35.93,93204.0,35.97,36.02,35.92,35.93,93204.0
2021-09-07 14:00:00,35.94,36.0,35.93,35.93,79184.0,35.94,36.0,35.93,35.93,79184.0
2021-09-07 14:30:00,35.93,35.99,35.92,35.97,97900.0,35.93,35.99,35.92,35.97,97900.0
2021-09-07 15:00:00,35.98,36.04,35.91,35.92,95812.0,35.98,36.04,35.91,35.92,95812.0
2021-09-07 15:30:00,35.92,35.93,35.74,35.76,376228.0,35.92,35.93,35.74,35.76,376228.0
2021-09-08 09:30:00,35.83,35.83,35.52,35.65,205880.0,35.83,35.83,35.52,35.65,205880.0
2021-09-08 10:00:00,35.65,35.87,35.65,35.74,104164.0,35.65,35.87,35.65,35.74,104164.0
2021-09-08 10:30:00,35.74,35.76,35.55,35.75,99308.0,35.74,35.76,35.55,35.75,99308.0
2021-09-08 11:00:00,35.73,35.92,35.73,35.87,84588.0,35.73,35.92,35.73,35.87,84588.0
2021-09-08 11:30:00,35.86,35.91,35.8,35.91,62348.0,35.86,35.91,35.8,35.91,62348.0
2021-09-08 12:00:00,35.88,36.12,35.88,36.11,83208.0,35.88,36.12,35.88,36.11,83208.0
2021-09-08 12:30:00,36.11,36.14,36.04,36.07,117888.0,36.11,36.14,36.04,36.07,117888.0
2021-09-08 13:00:00,36.07,36.14,36.04,36.13,80756.0,36.07,36.14,36.04,36.13,80756.0
2021-09-08 13:30:00,36.15,36.17,36.08,36.08,77716.0,36.15,36.17,36.08,36.08,77716.0
2021-09-08 14:00:00,36.08,36.19,36.08,36.14,104168.0,36.08,36.19,36.08,36.14,104168.0
2021-09-08 14:30:00,36.14,36.18,36.13,36.17,79744.0,36.14,36.18,36.13,36.17,79744.0
2021-09-08 15:00:00,36.16,36.17,36.12,36.14,128184.0,36.16,36.17,36.12,36.14,128184.0
2021-09-08 15:30:00,36.13,36.2,36.1,36.19,350984.0,36.13,36.2,36.1,36.19,350984.0
2021-09-09 09:30:00,35.12,35.98,34.3,34.63,645324.0,35.12,35.98,34.3,34.63,645324.0
2021-09-09 10:00:00,34.65,34.69,34.33,34.49,485708.0,34.65,34.69,34.33,34.49,485708.0
2021-09-09 10:30:00,34.46,34.79,34.35,34.66,264220.0,34.46,34.79,34.35,34.66,264220.0
2021-09-09 11:00:00,34.67,35.09,34.66,35.07,499444.0,34.67,35.09,34.66,35.07,499444.0
2021-09-09 11:30:00,35.06,35.58,35.02,35.56,258104.0,35.06,35.58,35.02,35.56,258104.0
2021-09-09 12:00:00,35.56,35.75,35.52,35.71,245148.0,35.56,35.75,35.52,35.71,245148.0
2021-09-09 12:30:00,35.72,35.79,35.69,35.75,171108.0,35.72,35.79,35.69,35.75,171108.0
2021-09-09 13:00:00,35.75,35.87,35.75,35.8,143080.0,35.75,35.87,35.75,35.8,143080.0
2021-09-09 13:30:00,35.8,35.8,35.31,35.5,263644.0,35.8,35.8,35.31,35.5,263644.0
2021-09-09 14:00:00,35.48,35.54,35.42,35.52,142652.0,35.48,35.54,35.42,35.52,142652.0
2021-09-09 14:30:00,35.52,35.59,35.49,35.57,204260.0,35.52,35.59,35.49,35.57,204260.0
2021-09-09 15:00:00,35.56,35.65,35.52,35.64,127580.0,35.56,35.65,35.52,35.64,127580.0
2021-09-09 15:30:00,35.63,35.77,35.52,35.52,687928.0,35.63,35.77,35.52,35.52,687928.0
2021-09-10 09:30:00,35.79,35.96,35.53,35.94,136836.0,35.79,35.96,35.53,35.94,136836.0
2021-09-10 10:00:00,35.95,36.07,35.87,35.91,102780.0,35.95,36.07,35.87,35.91,102780.0
2021-09-10 10:30:00,35.93,35.93,35.73,35.75,112488.0,35.93,35.93,35.73,35.75,112488.0
2021-09-10 11:00:00,35.75,35.78,35.67,35.69,278596.0,35.75,35.78,35.67,35.69,278596.0
2021-09-10 11:30:00,35.7,35.79,35.69,35.76,576656.0,35.7,35.79,35.69,35.76,576656.0
2021-09-10 12:00:00,35.76,35.85,35.72,35.83,210628.0,35.76,35.85,35.72,35.83,210628.0
2021-09-10 12:30:00,35.83,36.04,35.83,36.02,115188.0,35.83,36.04,35.83,36.02,115188.0
2021-09-10 13:00:00,36.04,36.2,36.03,36.16,72204.0,36.04,36.2,36.03,36.16,72204.0
2021-09-10 13:30:00,36.15,36.2,36.13,36.17,105180.0,36.15,36.2,36.13,36.17,105180.0
2021-09-10 14:00:00,36.18,36.22,36.15,36.19,149580.0,36.18,36.22,36.15,36.19,149580.0
2021-09-10 14:30:00,36.2,36.25,36.14,36.16,143012.0,36.2,36.25,36.14,36.16,143012.0
2021-09-10 15:00:00,36.16,36.19,36.04,36.04,174840.0,36.16,36.19,36.04,36.04,174840.0
2021-09-10 15:30:00,36.05,36.13,35.75,35.81,1021232.0,36.05,36.13,35.75,35.81,1021232.0
2021-09-13 09:30:00,36.2,36.24,36.05,36.18,158180.0,36.2,36.24,36.05,36.18,158180.0
2021-09-13 10:00:00,36.17,36.31,35.84,35.91,113940.0,36.17,36.31,35.84,35.91,113940.0
2021-09-13 10:30:00,35.93,36.04,35.66,35.99,101364.0,35.93,36.04,35.66,35.99,101364.0
2021-09-13 11:00:00,35.98,36.03,35.69,35.74,70268.0,35.98,36.03,35.69,35.74,70268.0
2021-09-13 11:30:00,35.76,35.79,35.59,35.59,64168.0,35.76,35.79,35.59,35.59,64168.0
2021-09-13 12:00:00,35.6,35.72,35.6,35.65,39728.0,35.6,35.72,35.6,35.65,39728.0
2021-09-13 12:30:00,35.67,35.73,35.63,35.73,30128.0,35.67,35.73,35.63,35.73,30128.0
2021-09-13 13:00:00,35.73,35.77,35.7,35.72,33728.0,35.73,35.77,35.7,35.72,33728.0
2021-09-13 13:30:00,35.7,35.77,35.66,35.66,36224.0,35.7,35.77,35.66,35.66,36224.0
2021-09-13 14:00:00,35.65,35.71,35.63,35.67,38856.0,35.65,35.71,35.63,35.67,38856.0
2021-09-13 14:30:00,35.68,35.73,35.66,35.7,46448.0,35.68,35.73,35.66,35.7,46448.0
2021-09-13 15:00:00,35.7,35.77,35.65,35.77,55328.0,35.7,35.77,35.65,35.77,55328.0
2021-09-13 15:30:00,35.77,35.77,35.63,35.71,247900.0,35.77,35.77,35.63,35.71,247900.0
2021-09-14 09:30:00,35.91,35.96,35.8,35.91,100240.0,35.91,35.96,35.8,35.91,100240.0
2021-09-14 10:00:00,35.92,35.92,35.76,35.84,87472.0,35.92,35.92,35.76,35.84,87472.0
2021-09-14 10:30:00,35.84,35.93,35.83,35.91,39508.0,35.84,35.93,35.83,35.91,39508.0
2021-09-14 11:00:00,35.92,36.07,35.91,36.06,52204.0,35.92,36.07,35.91,36.06,52204.0
2021-09-14 11:30:00,36.07,36.17,36.04,36.17,59264.0,36.07,36.17,36.04,36.17,59264.0
2021-09-14 12:00:00,36.16,36.2,36.14,36.14,97364.0,36.16,36.2,36.14,36.14,97364.0
2021-09-14 12:30:00,36.13,36.14,36.04,36.06,63200.0,36.13,36.14,36.04,36.06,63200.0
2021-09-14 13:00:00,36.06,36.09,36.02,36.07,55152.0,36.06,36.09,36.02,36.07,55152.0
2021-09-14 13:30:00,36.06,36.2,36.05,36.16,184208.0,36.06,36.2,36.05,36.16,184208.0
2021-09-14 14:00:00,36.17,36.2,36.12,36.15,97232.0,36.17,36.2,36.12,36.15,97232.0
2021-09-14 14:30:00,36.15,36.16,35.99,36.08,442524.0,36.15,36.16,35.99,36.08,442524.0
2021-09-14 15:00:00,36.08,36.17,36.06,36.08,225308.0,36.08,36.17,36.06,36.08,225308.0
2021-09-14 15:30:00,36.08,36.16,36.02,36.13,458572.0,36.08,36.16,36.02,36.13,458572.0
2021-09-15 09:30:00,36.2,36.56,36.04,36.54,376340.0,36.2,36.56,36.04,36.54,376340.0
2021-09-15 10:00:00,36.54,36.71,36.47,36.51,304344.0,36.54,36.71,36.47,36.51,304344.0
2021-09-15 10:30:00,36.49,36.76,36.48,36.66,237356.0,36.49,36.76,36.48,36.66,237356.0
2021-09-15 11:00:00,36.66,37.07,36.63,36.67,1563552.0,36.66,37.07,36.63,36.67,1563552.0
2021-09-15 11:30:00,36.65,36.79,36.58,36.68,327776.0,36.65,36.79,36.58,36.68,327776.0
2021-09-15 12:00:00,36.69,36.86,36.65,36.82,133560.0,36.69,36.86,36.65,36.82,133560.0
2021-09-15 12:30:00,36.83,36.96,36.81,36.94,140652.0,36.83,36.96,36.81,36.94,140652.0
2021-09-15 13:00:00,36.94,36.99,36.74,36.89,929900.0,36.94,36.99,36.74,36.89,929900.0
2021-09-15 13:30:00,36.88,37.03,36.88,37.02,189220.0,36.88,37.03,36.88,37.02,189220.0
2021-09-15 14:00:00,37.0,37.13,36.98,37.11,181488.0,37.0,37.13,36.98,37.11,181488.0
2021-09-15 14:30:00,37.12,37.19,37.02,37.14,246184.0,37.12,37.19,37.02,37.14,246184.0
2021-09-15 15:00:00,37.12,37.27,37.09,37.22,189592.0,37.12,37.27,37.09,37.22,189592.0
2021-09-15 15:30:00,37.2,37.34,37.16,37.24,748676.0,37.2,37.34,37.16,37.24,748676.0
2021-09-16 09:30:00,37.28,37.77,37.28,37.6,545636.0,37.28,37.77,37.28,37.6,545636.0
2021-09-16 10:00:00,37.6,37.67,37.29,37.49,274792.0,37.6,37.67,37.29,37.49,274792.0
2021-09-16 10:30:00,37.48,37.52,37.35,37.42,184328.0,37.48,37.52,37.35,37.42,184328.0
2021-09-16 11:00:00,37.41,37.59,37.35,37.57,171020.0,37.41,37.59,37.35,37.57,171020.0
2021-09-16 11:30:00,37.57,37.7,37.56,37.68,114628.0,37.57,37.7,37.56,37.68,114628.0
2021-09-16 12:00:00,37.7,37.75,37.62,37.73,159660.0,37.7,37.75,37.62,37.73,159660.0
2021-09-16 12:30:00,37.74,37.83,37.73,37.79,120060.0,37.74,37.83,37.73,37.79,120060.0
2021-09-16 13:00:00,37.78,37.93,37.76,37.93,209404.0,37.78,37.93,37.76,37.93,209404.0
2021-09-16 13:30:00,37.9,37.99,37.79,37.96,178248.0,37.9,37.99,37.79,37.96,178248.0
2021-09-16 14:00:00,37.97,38.15,37.95,38.09,694288.0,37.97,38.15,37.95,38.09,694288.0
2021-09-16 14:30:00,38.06,38.18,37.91,38.03,260036.0,38.06,38.18,37.91,38.03,260036.0
2021-09-16 15:00:00,38.04,38.19,38.02,38.02,157380.0,38.04,38.19,38.02,38.02,157380.0
2021-09-16 15:30:00,38.02,38.15,38.02,38.08,533332.0,38.02,38.15,38.02,38.08,533332.0
2021-09-17 09:30:00,37.84,38.0,37.18,37.31,1237412.0,37.84,38.0,37.18,37.31,1237412.0
2021-09-17 10:00:00,37.31,37.37,36.69,36.85,275728.0,37.31,37.37,36.69,36.85,275728.0
2021-09-17 10:30:00,36.81,36.83,36.4,36.58,283152.0,36.81,36.83,36.4,36.58,283152.0
2021-09-17 11:00:00,36.58,36.73,36.4,36.58,175896.0,36.58,36.73,36.4,36.58,175896.0
2021-09-17 11:30:00,36.62,36.62,36.4,36.56,140060.0,36.62,36.62,36.4,36.56,140060.0
2021-09-17 12:00:00,36.59,36.68,36.52,36.63,82556.0,36.59,36.68,36.52,36.63,82556.0
2021-09-17 12:30:00,36.6,36.64,36.5,36.54,83504.0,36.6,36.64,36.5,36.54,83504.0
2021-09-17 13:00:00,36.55,36.55,36.34,36.35,136344.0,36.55,36.55,36.34,36.35,136344.0
2021-09-17 13:30:00,36.34,36.44,36.18,36.26,248128.0,36.34,36.44,36.18,36.26,248128.0
2021-09-17 14:00:00,36.29,36.41,36.24,36.27,204500.0,36.29,36.41,36.24,36.27,204500.0
2021-09-17 14:30:00,36.27,36.35,36.24,36.28,127168.0,36.27,36.35,36.24,36.28,127168.0
2021-09-17 15:00:00,36.3,36.38,36.26,36.27,219792.0,36.3,36.38,36.26,36.27,219792.0
2021-09-17 15:30:00,36.26,36.28,35.72,35.99,1578176.0,36.26,36.28,35.72,35.99,1578176.0
2021-09-20 09:30:00,35.4,35.46,34.77,35.35,581792.0,35.4,35.46,34.77,35.35,581792.0
2021-09-20 10:00:00,35.33,35.41,35.08,35.1,233956.0,35.33,35.41,35.08,35.1,233956.0
2021-09-20 10:30:00,35.1,35.43,35.08,35.35,139488.0,35.1,35.43,35.08,35.35,139488.0
2021-09-20 11:00:00,35.37,35.52,35.34,35.46,103388.0,35.37,35.52,35.34,35.46,103388.0
2021-09-20 11:30:00,35.45,35.46,35.24,35.25,78820.0,35.45,35.46,35.24,35.25,78820.0
2021-09-20 12:00:00,35.25,35.25,35.07,35.13,117844.0,35.25,35.25,35.07,35.13,117844.0
2021-09-20 12:30:00,35.11,35.16,35.02,35.08,98192.0,35.11,35.16,35.02,35.08,98192.0
2021-09-20 13:00:00,35.1,35.18,34.97,35.14,89688.0,35.1,35.18,34.97,35.14,89688.0
2021-09-20 13:30:00,35.13,35.16,35.09,35.12,61332.0,35.13,35.16,35.09,35.12,61332.0
2021-09-20 14:00:00,35.13,35.15,34.95,34.96,130200.0,35.13,35.15,34.95,34.96,130200.0
2021-09-20 14:30:00,34.96,35.0,34.88,34.96,138308.0,34.96,35.0,34.88,34.96,138308.0
2021-09-20 15:00:00,34.96,35.04,34.84,35.03,135108.0,34.96,35.04,34.84,35.03,135108.0
2021-09-20 15:30:00,35.04,35.33,35.01,35.29,389912.0,35.04,35.33,35.01,35.29,389912.0
2021-09-21 09:30:00,35.5,35.77,35.33,35.55,217824.0,35.5,35.77,35.33,35.55,217824.0
2021-09-21 10:00:00,35.59,35.62,35.37,35.61,143432.0,35.59,35.62,35.37,35.61,143432.0
2021-09-21 10:30:00,35.59,35.6,35.23,35.34,66132.0,35.59,35.6,35.23,35.34,66132.0
2021-09-21 11:00:00,35.32,35.54,35.27,35.51,68884.0,35.32,35.54,35.27,35.51,68884.0
2021-09-21 11:30:00,35.52,35.68,35.52,35.64,97084.0,35.52,35.68,35.52,35.64,97084.0
2021-09-21 12:00:00,35.65,35.73,35.47,35.49,147148.0,35.65,35.73,35.47,35.49,147148.0
2021-09-21 12:30:00,35.48,35.5,35.38,35.41,81492.0,35.48,35.5,35.38,35.41,81492.0
2021-09-21 13:00:00,35.4,35.42,35.29,35.32,58816.0,35.4,35.42,35.29,35.32,58816.0
2021-09-21 13:30:00,35.31,35.34,35.19,35.23,75256.0,35.31,35.34,35.19,35.23,75256.0
2021-09-21 14:00:00,35.25,35.32,35.18,35.19,83524.0,35.25,35.32,35.18,35.19,83524.0
2021-09-21 14:30:00,35.2,35.36,35.19,35.28,57808.0,35.2,35.36,35.19,35.28,57808.0
2021-09-21 15:00:00,35.3,35.37,35.28,35.37,101516.0,35.3,35.37,35.28,35.37,101516.0
2021-09-21 15:30:00,35.36,35.38,35.25,35.26,317436.0,35.36,35.38,35.25,35.26,317436.0
2021-09-22 09:30:00,35.49,35.77,35.45,35.77,211068.0,35.49,35.77,35.45,35.77,211068.0
2021-09-22 10:00:00,35.78,35.96,35.75,35.83,223012.0,35.78,35.96,35.75,35.83,223012.0
2021-09-22 10:30:00,35.84,35.99,35.84,35.98,85216.0,35.84,35.99,35.84,35.98,85216.0
2021-09-22 11:00:00,35.97,36.04,35.93,35.97,140640.0,35.97,36.04,35.93,35.97,140640.0
2021-09-22 11:30:00,35.98,36.06,35.96,36.06,121764.0,35.98,36.06,35.96,36.06,121764.0
2021-09-22 12:00:00,36.03,36.08,36.0,36.03,53424.0,36.03,36.08,36.0,36.03,53424.0
2021-09-22 12:30:00,36.03,36.08,35.89,35.9,182884.0,36.03,36.08,35.89,35.9,182884.0
2021-09-22 13:00:00,35.91,35.93,35.86,35.88,135268.0,35.91,35.93,35.86,35.88,135268.0
2021-09-22 13:30:00,35.88,36.07,35.84,36.04,123432.0,35.88,36.07,35.84,36.04,123432.0
2021-09-22 14:00:00,36.01,36.26,35.96,36.16,78864.0,36.01,36.26,35.96,36.16,78864.0
2021-09-22 14:30:00,36.18,36.23,35.93,36.0,165608.0,36.18,36.23,35.93,36.0,165608.0
2021-09-22 15:00:00,35.97,36.21,35.97,36.14,87708.0,35.97,36.21,35.97,36.14,87708.0
2021-09-22 15:30:00,36.12,36.18,36.05,36.1,378976.0,36.12,36.18,36.05,36.1,378976.0
2021-09-23 09:30:00,36.08,36.64,36.07,36.61,111052.0,36.08,36.64,36.07,36.61,111052.0
2021-09-23 10:00:00,36.57,36.67,36.49,36.58,83204.0,36.57,36.67,36.49,36.58,83204.0
2021-09-23 10:30:00,36.57,36.64,36.49,36.58,62556.0,36.57,36.64,36.49,36.58,62556.0
2021-09-23 11:00:00,36.59,36.59,36.48,36.55,58516.0,36.59,36.59,36.48,36.55,58516.0
2021-09-23 11:30:00,36.55,36.6,36.48,36.57,58576.0,36.55,36.6,36.48,36.57,58576.0
2021-09-23 12:00:00,36.58,36.69,36.57,36.68,49612.0,36.58,36.69,36.57,36.68,49612.0
2021-09-23 12:30:00,36.68,36.71,36.66,36.67,63328.0,36.68,36.71,36.66,36.67,63328.0
2021-09-23 13:00:00,36.68,36.77,36.67,36.76,52252.0,36.68,36.77,36.67,36.76,52252.0
2021-09-23 13:30:00,36.76,36.81,36.76,36.76,69568.0,36.76,36.81,36.76,36.76,69568.0
2021-09-23 14:00:00,36.77,36.82,36.64,36.64,48956.0,36.77,36.82,36.64,36.64,48956.0
2021-09-23 14:30:00,36.66,36.66,36.56,36.62,75628.0,36.66,36.66,36.56,36.62,75628.0
2021-09-23 15:00:00,36.62,36.62,36.52,36.53,155032.0,36.62,36.62,36.52,36.53,155032.0
2021-09-23 15:30:00,36.54,36.54,36.45,36.48,325728.0,36.54,36.54,36.45,36.48,325728.0
2021-09-24 09:30:00,36.21,36.56,36.2,36.56,113256.0,36.21,36.56,36.2,36.56,113256.0
2021-09-24 10:00:00,36.59,36.66,36.5,36.56,65616.0,36.59,36.66,36.5,36.56,65616.0
2021-09-24 10:30:00,36.56,36.56,36.43,36.51,64076.0,36.56,36.56,36.43,36.51,64076.0
2021-09-24 11:00:00,36.51,36.72,36.51,36.61,47128.0,36.51,36.72,36.51,36.61,47128.0
2021-09-24 11:30:00,36.63,36.72,36.61,36.7,61468.0,36.63,36.72,36.61,36.7,61468.0
2021-09-24 12:00:00,36.69,36.79,36.67,36.77,65516.0,36.69,36.79,36.67,36.77,65516.0
2021-09-24 12:30:00,36.77,36.78,36.74,36.74,51184.0,36.77,36.78,36.74,36.74,51184.0
2021-09-24 13:00:00,36.74,36.81,36.72,36.81,63276.0,36.74,36.81,36.72,36.81,63276.0
2021-09-24 13:30:00,36.81,36.84,36.77,36.77,58668.0,36.81,36.84,36.77,36.77,58668.0
2021-09-24 14:00:00,36.79,36.84,36.77,36.83,66672.0,36.79,36.84,36.77,36.83,66672.0
2021-09-24 14:30:00,36.84,36.95,36.83,36.93,75612.0,36.84,36.95,36.83,36.93,75612.0
2021-09-24 15:00:00,36.92,36.99,36.85,36.92,117520.0,36.92,36.99,36.85,36.92,117520.0
2021-09-24 15:30:00,36.92,37.01,36.87,36.96,404804.0,36.92,37.01,36.87,36.96,404804.0
2021-09-27 09:30:00,36.67,37.04,36.65,36.8,289628.0,36.67,37.04,36.65,36.8,289628.0
2021-09-27 10:00:00,36.78,36.87,36.72,36.81,83136.0,36.78,36.87,36.72,36.81,83136.0
2021-09-27 10:30:00,36.81,36.87,36.75,36.85,206556.0,36.81,36.87,36.75,36.85,206556.0
2021-09-27 11:00:00,36.85,36.95,36.56,36.56,222264.0,36.85,36.95,36.56,36.56,222264.0
2021-09-27 11:30:00,36.56,36.56,36.43,36.46,49180.0,36.56,36.56,36.43,36.46,49180.0
2021-09-27 12:00:00,36.43,36.62,36.42,36.62,38136.0,36.43,36.62,36.42,36.62,38136.0
2021-09-27 12:30:00,36.61,36.61,36.46,36.48,43316.0,36.61,36.61,36.46,36.48,43316.0
2021-09-27 13:00:00,36.48,36.68,36.46,36.68,55292.0,36.48,36.68,36.46,36.68,55292.0
2021-09-27 13:30:00,36.68,36.76,36.65,36.76,95760.0,36.68,36.76,36.65,36.76,95760.0
2021-09-27 14:00:00,36.77,36.86,36.77,36.82,50520.0,36.77,36.86,36.77,36.82,50520.0
2021-09-27 14:30:00,36.83,36.85,36.75,36.79,120960.0,36.83,36.85,36.75,36.79,120960.0
2021-09-27 15:00:00,36.79,36.79,36.7,36.72,116316.0,36.79,36.79,36.7,36.72,116316.0
2021-09-27 15:30:00,36.72,36.77,36.65,36.69,339020.0,36.72,36.77,36.65,36.69,339020.0
2021-09-28 09:30:00,36.36,36.43,35.94,35.96,133128.0,36.36,36.43,35.94,35.96,133128.0
2021-09-28 10:00:00,35.94,35.94,35.6,35.68,109364.0,35.94,35.94,35.6,35.68,109364.0
2021-09-28 10:30:00,35.66,35.78,35.54,35.73,188172.0,35.66,35.78,35.54,35.73,188172.0
2021-09-28 11:00:00,35.76,35.76,35.6,35.68,115284.0,35.76,35.76,35.6,35.68,115284.0
2021-09-28 11:30:00,35.67,35.75,35.56,35.66,111104.0,35.67,35.75,35.56,35.66,111104.0
2021-09-28 12:00:00,35.65,35.7,35.54,35.61,61108.0,35.65,35.7,35.54,35.61,61108.0
2021-09-28 12:30:00,35.6,35.6,35.49,35.55,58024.0,35.6,35.6,35.49,35.55,58024.0
2021-09-28 13:00:00,35.54,35.68,35.5,35.67,46152.0,35.54,35.68,35.5,35.67,46152.0
2021-09-28 13:30:00,35.65,35.66,35.51,35.51,56572.0,35.65,35.66,35.51,35.51,56572.0
2021-09-28 14:00:00,35.49,35.57,35.37,35.57,85752.0,35.49,35.57,35.37,35.57,85752.0
2021-09-28 14:30:00,35.56,35.64,35.49,35.51,140344.0,35.56,35.64,35.49,35.51,140344.0
2021-09-28 15:00:00,35.5,35.53,35.34,35.34,169388.0,35.5,35.53,35.34,35.34,169388.0
2021-09-28 15:30:00,35.34,35.45,35.21,35.29,435908.0,35.34,35.45,35.21,35.29,435908.0
2021-09-29 09:30:00,35.52,35.6,35.32,35.49,120400.0,35.52,35.6,35.32,35.49,120400.0
2021-09-29 10:00:00,35.49,35.68,35.48,35.51,385568.0,35.49,35.68,35.48,35.51,385568.0
2021-09-29 10:30:00,35.49,35.54,35.34,35.53,103512.0,35.49,35.54,35.34,35.53,103512.0
2021-09-29 11:00:00,35.53,35.56,35.44,35.45,85856.0,35.53,35.56,35.44,35.45,85856.0
2021-09-29 11:30:00,35.44,35.57,35.34,35.56,80796.0,35.44,35.57,35.34,35.56,80796.0
2021-09-29 12:00:00,35.58,35.6,35.32,35.38,79992.0,35.58,35.6,35.32,35.38,79992.0
2021-09-29 12:30:00,35.36,35.44,35.36,35.41,56372.0,35.36,35.44,35.36,35.41,56372.0
2021-09-29 13:00:00,35.42,35.49,35.36,35.38,130548.0,35.42,35.49,35.36,35.38,130548.0
2021-09-29 13:30:00,35.39,35.39,35.29,35.36,146324.0,35.39,35.39,35.29,35.36,146324.0
2021-09-29 14:00:00,35.35,35.57,35.32,35.48,375916.0,35.35,35.57,35.32,35.48,375916.0
2021-09-29 14:30:00,35.48,35.6,35.43,35.56,232600.0,35.48,35.6,35.43,35.56,232600.0
2021-09-29 15:00:00,35.57,35.6,35.49,35.58,124636.0,35.57,35.6,35.49,35.58,124636.0
2021-09-29 15:30:00,35.57,35.6,35.32,35.36,371484.0,35.57,35.6,35.32,35.36,371484.0
2021-09-30 09:30:00,35.62,35.66,35.43,35.52,142436.0,35.62,35.66,35.43,35.52,142436.0
2021-09-30 10:00:00,35.49,35.52,35.35,35.44,93752.0,35.49,35.52,35.35,35.44,93752.0
2021-09-30 10:30:00,35.46,35.46,35.23,35.3,91388.0,35.46,35.46,35.23,35.3,91388.0
2021-09-30 11:00:00,35.27,35.36,35.21,35.25,93988.0,35.27,35.36,35.21,35.25,93988.0
2021-09-30 11:30:00,35.23,35.24,35.02,35.12,114016.0,35.23,35.24,35.02,35.12,114016.0
2021-09-30 12:00:00,35.1,35.12,34.9,34.98,190220.0,35.1,35.12,34.9,34.98,190220.0
2021-09-30 12:30:00,34.95,35.02,34.87,34.91,105260.0,34.95,35.02,34.87,34.91,105260.0
2021-09-30 13:00:00,34.89,35.04,34.86,34.9,106068.0,34.89,35.04,34.86,34.9,106068.0
2021-09-30 13:30:00,34.9,35.02,34.89,35.01,67648.0,34.9,35.02,34.89,35.01,67648.0
2021-09-30 14:00:00,35.02,35.15,35.02,35.13,123608.0,35.02,35.15,35.02,35.13,123608.0
2021-09-30 14:30:00,35.11,35.16,35.02,35.02,156696.0,35.11,35.16,35.02,35.02,156696.0
2021-09-30 15:00:00,35.03,35.14,34.99,35.01,129484.0,35.03,35.14,34.99,35.01,129484.0
2021-09-30 15:30:00,35.0,35.07,34.66,34.67,575208.0,35.0,35.07,34.66,34.67,575208.0
2021-10-01 09:30:00,34.88,34.92,34.29,34.4,145524.0,34.88,34.92,34.29,34.4,145524.0
2021-10-01 10:00:00,34.42,34.56,34.27,34.27,300000.0,34.42,34.56,34.27,34.27,300000.0
2021-10-01 10:30:00,34.3,34.6,34.23,34.56,121648.0,34.3,34.6,34.23,34.56,121648.0
2021-10-01 11:00:00,34.57,34.74,34.47,34.66,149980.0,34.57,34.74,34.47,34.66,149980.0
2021-10-01 11:30:00,34.66,34.79,34.66,34.74,180904.0,34.66,34.79,34.66,34.74,180904.0
2021-10-01 12:00:00,34.74,34.77,34.66,34.73,71408.0,34.74,34.77,34.66,34.73,71408.0
2021-10-01 12:30:00,34.73,34.79,34.71,34.73,72124.0,34.73,34.79,34.71,34.73,72124.0
2021-10-01 13:00:00,34.73,34.87,34.72,34.85,101888.0,34.73,34.87,34.72,34.85,101888.0
2021-10-01 13:30:00,34.85,35.0,34.85,34.97,74588.0,34.85,35.0,34.85,34.97,74588.0
2021-10-01 14:00:00,34.97,35.1,34.96,35.09,83452.0,34.97,35.1,34.96,35.09,83452.0
2021-10-01 14:30:00,35.09,35.18,35.07,35.18,118264.0,35.09,35.18,35.07,35.18,118264.0
2021-10-01 15:00:00,35.19,35.28,35.13,35.14,93068.0,35.19,35.28,35.13,35.14,93068.0
2021-10-01 15:30:00,35.13,35.16,34.97,35.0,390120.0,35.13,35.16,34.97,35.0,390120.0
2021-10-04 09:30:00,34.93,35.06,34.45,34.76,150776.0,34.93,35.06,34.45,34.76,150776.0
2021-10-04 10:00:00,34.74,34.74,34.47,34.52,136308.0,34.74,34.74,34.47,34.52,136308.0
2021-10-04 10:30:00,34.5,34.53,34.24,34.26,218920.0,34.5,34.53,34.24,34.26,218920.0
2021-10-04 11:00:00,34.25,34.43,34.16,34.35,135444.0,34.25,34.43,34.16,34.35,135444.0
2021-10-04 11:30:00,34.33,34.37,34.21,34.33,102772.0,34.33,34.37,34.21,34.33,102772.0
2021-10-04 12:00:00,34.32,34.42,34.32,34.36,37520.0,34.32,34.42,34.32,34.36,37520.0
2021-10-04 12:30:00,34.33,34.35,34.19,34.25,43504.0,34.33,34.35,34.19,34.25,43504.0
2021-10-04 13:00:00,34.23,34.35,34.19,34.27,58820.0,34.23,34.35,34.19,34.27,58820.0
2021-10-04 13:30:00,34.29,34.35,34.24,34.25,87392.0,34.29,34.35,34.24,34.25,87392.0
2021-10-04 14:00:00,34.26,34.26,34.15,34.18,284856.0,34.26,34.26,34.15,34.18,284856.0
2021-10-04 14:30:00,34.19,34.23,34.13,34.19,116956.0,34.19,34.23,34.13,34.19,116956.0
2021-10-04 15:00:00,34.18,34.25,34.02,34.07,154480.0,34.18,34.25,34.02,34.07,154480.0
2021-10-04 15:30:00,34.08,34.18,33.94,34.15,584112.0,34.08,34.18,33.94,34.15,584112.0
2021-10-05 09:30:00,34.26,34.34,34.11,34.22,148860.0,34.26,34.34,34.11,34.22,148860.0
2021-10-05 10:00:00,34.24,34.66,34.21,34.59,96892.0,34.24,34.66,34.21,34.59,96892.0
2021-10-05 10:30:00,34.62,34.65,34.49,34.63,74436.0,34.62,34.65,34.49,34.63,74436.0
2021-10-05 11:00:00,34.65,34.76,34.6,34.73,93568.0,34.65,34.76,34.6,34.73,93568.0
2021-10-05 11:30:00,34.77,34.8,34.7,34.77,113632.0,34.77,34.8,34.7,34.77,113632.0
2021-10-05 12:00:00,34.77,34.9,34.71,34.71,59168.0,34.77,34.9,34.71,34.71,59168.0
2021-10-05 12:30:00,34.71,34.75,34.69,34.75,267368.0,34.71,34.75,34.69,34.75,267368.0
2021-10-05 13:00:00,34.74,34.84,34.71,34.81,42280.0,34.74,34.84,34.71,34.81,42280.0
2021-10-05 13:30:00,34.83,34.87,34.79,34.81,52012.0,34.83,34.87,34.79,34.81,52012.0
2021-10-05 14:00:00,34.83,34.88,34.77,34.87,76952.0,34.83,34.88,34.77,34.87,76952.0
2021-10-05 14:30:00,34.88,34.91,34.83,34.84,108324.0,34.88,34.91,34.83,34.84,108324.0
2021-10-05 15:00:00,34.84,34.88,34.79,34.81,74928.0,34.84,34.88,34.79,34.81,74928.0
2021-10-05 15:30:00,34.82,34.85,34.63,34.66,296960.0,34.82,34.85,34.63,34.66,296960.0
2021-10-06 09:30:00,34.28,34.44,34.2,34.3,111556.0,34.28,34.44,34.2,34.3,111556.0
2021-10-06 10:00:00,34.27,34.27,33.84,33.98,163600.0,34.27,34.27,33.84,33.98,163600.0
2021-10-06 10:30:00,33.95,34.07,33.88,33.99,97924.0,33.95,34.07,33.88,33.99,97924.0
2021-10-06 11:00:00,33.97,34.05,33.81,33.83,137940.0,33.97,34.05,33.81,33.83,137940.0
2021-10-06 11:30:00,33.84,33.98,33.75,33.96,125380.0,33.84,33.98,33.75,33.96,125380.0
2021-10-06 12:00:00,33.97,34.0,33.79,33.83,102536.0,33.97,34.0,33.79,33.83,102536.0
2021-10-06 12:30:00,33.83,33.88,33.71,33.81,237556.0,33.83,33.88,33.71,33.81,237556.0
2021-10-06 13:00:00,33.82,34.01,33.78,34.01,121476.0,33.82,34.01,33.78,34.01,121476.0
2021-10-06 13:30:00,33.99,34.12,33.98,34.06,145036.0,33.99,34.12,33.98,34.06,145036.0
2021-10-06 14:00:00,34.06,34.27,33.96,34.26,173688.0,34.06,34.27,33.96,34.26,173688.0
2021-10-06 14:30:00,34.26,34.38,34.18,34.18,147724.0,34.26,34.38,34.18,34.18,147724.0
2021-10-06 15:00:00,34.17,34.31,34.17,34.31,99852.0,34.17,34.31,34.17,34.31,99852.0
2021-10-06 15:30:00,34.31,34.45,34.24,34.42,523220.0,34.31,34.45,34.24,34.42,523220.0
2021-10-07 09:30:00,34.75,35.32,34.5,35.32,214012.0,34.75,35.32,34.5,35.32,214012.0
2021-10-07 10:00:00,35.37,35.5,35.32,35.37,85652.0,35.37,35.5,35.32,35.37,85652.0
2021-10-07 10:30:00,35.38,35.53,35.36,35.45,78108.0,35.38,35.53,35.36,35.45,78108.0
2021-10-07 11:00:00,35.47,35.56,35.47,35.49,84592.0,35.47,35.56,35.47,35.49,84592.0
2021-10-07 11:30:00,35.48,35.56,35.47,35.52,75384.0,35.48,35.56,35.47,35.52,75384.0
2021-10-07 12:00:00,35.52,35.55,35.45,35.52,45780.0,35.52,35.55,35.45,35.52,45780.0
2021-10-07 12:30:00,35.5,35.62,35.49,35.62,71284.0,35.5,35.62,35.49,35.62,71284.0
2021-10-07 13:00:00,35.61,35.65,35.48,35.54,113688.0,35.61,35.65,35.48,35.54,113688.0
2021-10-07 13:30:00,35.55,35.55,35.42,35.47,66492.0,35.55,35.55,35.42,35.47,66492.0
2021-10-07 14:00:00,35.48,35.49,35.33,35.35,72104.0,35.48,35.49,35.33,35.35,72104.0
2021-10-07 14:30:00,35.35,35.36,35.24,35.26,66084.0,35.35,35.36,35.24,35.26,66084.0
2021-10-07 15:00:00,35.25,35.32,35.21,35.29,96844.0,35.25,35.32,35.21,35.29,96844.0
2021-10-07 15:30:00,35.29,35.3,35.17,35.22,280408.0,35.29,35.3,35.17,35.22,280408.0
2021-10-08 09:30:00,35.24,35.34,35.04,35.17,101180.0,35.24,35.34,35.04,35.17,101180.0
2021-10-08 10:00:00,35.16,35.42,35.16,35.26,53700.0,35.16,35.42,35.16,35.26,53700.0
2021-10-08 10:30:00,35.24,35.34,35.12,35.3,58740.0,35.24,35.34,35.12,35.3,58740.0
2021-10-08 11:00:00,35.29,35.37,35.24,35.33,56536.0,35.29,35.37,35.24,35.33,56536.0
2021-10-08 11:30:00,35.33,35.34,35.24,35.27,111128.0,35.33,35.34,35.24,35.27,111128.0
2021-10-08 12:00:00,35.27,35.31,35.12,35.12,38768.0,35.27,35.31,35.12,35.12,38768.0
2021-10-08 12:30:00,35.12,35.16,35.1,35.15,19500.0,35.12,35.16,35.1,35.15,19500.0
2021-10-08 13:00:00,35.15,35.16,35.03,35.08,24720.0,35.15,35.16,35.03,35.08,24720.0
2021-10-08 13:30:00,35.07,35.18,35.06,35.17,38096.0,35.07,35.18,35.06,35.17,38096.0
2021-10-08 14:00:00,35.19,35.27,35.17,35.24,54136.0,35.19,35.27,35.17,35.24,54136.0
2021-10-08 14:30:00,35.26,35.26,35.14,35.16,30156.0,35.26,35.26,35.14,35.16,30156.0
2021-10-08 15:00:00,35.15,35.18,35.12,35.12,53932.0,35.15,35.18,35.12,35.12,53932.0
2021-10-08 15:30:00,35.11,35.15,35.04,35.1,215064.0,35.11,35.15,35.04,35.1,215064.0
2021-10-11 09:30:00,35.03,35.21,34.77,35.1,55328.0,35.03,35.21,34.77,35.1,55328.0
2021-10-11 10:00:00,35.1,35.21,35.06,35.2,171612.0,35.1,35.21,35.06,35.2,171612.0
2021-10-11 10:30:00,35.23,35.26,35.17,35.17,45008.0,35.23,35.26,35.17,35.17,45008.0
2021-10-11 11:00:00,35.15,35.16,35.07,35.09,85112.0,35.15,35.16,35.07,35.09,85112.0
2021-10-11 11:30:00,35.07,35.08,34.98,34.99,58492.0,35.07,35.08,34.98,34.99,58492.0
2021-10-11 12:00:00,35.01,35.01,34.85,34.89,48616.0,35.01,35.01,34.85,34.89,48616.0
2021-10-11 12:30:00,34.87,34.88,34.81,34.88,30936.0,34.87,34.88,34.81,34.88,30936.0
2021-10-11 13:00:00,34.88,34.88,34.77,34.8,53280.0,34.88,34.88,34.77,34.8,53280.0
2021-10-11 13:30:00,34.79,34.89,34.79,34.88,69492.0,34.79,34.89,34.79,34.88,69492.0
2021-10-11 14:00:00,34.88,34.94,34.88,34.92,47416.0,34.88,34.94,34.88,34.92,47416.0
2021-10-11 14:30:00,34.92,34.96,34.88,34.95,34032.0,34.92,34.96,34.88,34.95,34032.0
2021-10-11 15:00:00,34.94,34.97,34.81,34.81,51924.0,34.94,34.97,34.81,34.81,51924.0
2021-10-11 15:30:00,34.8,34.82,34.68,34.69,223168.0,34.8,34.82,34.68,34.69,223168.0
2021-10-12 09:30:00,34.85,34.98,34.76,34.9,61184.0,34.85,34.98,34.76,34.9,61184.0
2021-10-12 10:00:00,34.82,34.9,34.74,34.85,24320.0,34.82,34.9,34.74,34.85,24320.0
2021-10-12 10:30:00,34.84,34.88,34.75,34.81,41636.0,34.84,34.88,34.75,34.81,41636.0
2021-10-12 11:00:00,34.82,34.94,34.82,34.82,27044.0,34.82,34.94,34.82,34.82,27044.0
2021-10-12 11:30:00,34.82,34.89,34.74,34.88,27292.0,34.82,34.89,34.74,34.88,27292.0
2021-10-12 12:00:00,34.88,34.99,34.85,34.85,33256.0,34.88,34.99,34.85,34.85,33256.0
2021-10-12 12:30:00,34.85,34.85,34.77,34.82,34700.0,34.85,34.85,34.77,34.82,34700.0
2021-10-12 13:00:00,34.8,34.87,34.79,34.87,27684.0,34.8,34.87,34.79,34.87,27684.0
2021-10-12 13:30:00,34.87,34.95,34.85,34.85,104856.0,34.87,34.95,34.85,34.85,104856.0
2021-10-12 14:00:00,34.85,34.85,34.74,34.84,105796.0,34.85,34.85,34.74,34.84,105796.0
2021-10-12 14:30:00,34.83,34.84,34.71,34.71,106304.0,34.83,34.84,34.71,34.71,106304.0
2021-10-12 15:00:00,34.72,34.72,34.62,34.65,91852.0,34.72,34.72,34.62,34.65,91852.0
2021-10-12 15:30:00,34.64,34.68,34.5,34.63,258948.0,34.64,34.68,34.5,34.63,258948.0
2021-10-13 09:30:00,34.91,34.98,34.65,34.84,89556.0,34.91,34.98,34.65,34.84,89556.0
2021-10-13 10:00:00,34.81,34.81,34.49,34.51,50288.0,34.81,34.81,34.49,34.51,50288.0
2021-10-13 10:30:00,34.52,34.7,34.51,34.68,37468.0,34.52,34.7,34.51,34.68,37468.0
2021-10-13 11:00:00,34.7,34.77,34.66,34.68,38372.0,34.7,34.77,34.66,34.68,38372.0
2021-10-13 11:30:00,34.68,34.73,34.59,34.66,38592.0,34.68,34.73,34.59,34.66,38592.0
2021-10-13 12:00:00,34.63,34.71,34.63,34.71,38512.0,34.63,34.71,34.63,34.71,38512.0
2021-10-13 12:30:00,34.71,34.77,34.69,34.73,31228.0,34.71,34.77,34.69,34.73,31228.0
2021-10-13 13:00:00,34.73,34.9,34.71,34.9,59044.0,34.73,34.9,34.71,34.9,59044.0
2021-10-13 13:30:00,34.9,34.97,34.9,34.91,41180.0,34.9,34.97,34.9,34.91,41180.0
2021-10-13 14:00:00,34.94,35.03,34.81,34.95,65864.0,34.94,35.03,34.81,34.95,65864.0
2021-10-13 14:30:00,34.95,34.95,34.87,34.93,26908.0,34.95,34.95,34.87,34.93,26908.0
2021-10-13 15:00:00,34.93,35.02,34.9,34.91,50284.0,34.93,35.02,34.9,34.91,50284.0
2021-10-13 15:30:00,34.92,35.04,34.91,34.97,288408.0,34.92,35.04,34.91,34.97,288408.0
2021-10-14 09:30:00,35.33,35.67,35.22,35.52,82316.0,35.33,35.67,35.22,35.52,82316.0
2021-10-14 10:00:00,35.57,35.81,35.54,35.71,62076.0,35.57,35.81,35.54,35.71,62076.0
2021-10-14 10:30:00,35.7,35.89,35.66,35.86,92220.0,35.7,35.89,35.66,35.86,92220.0
2021-10-14 11:00:00,35.85,35.97,35.85,35.86,83452.0,35.85,35.97,35.85,35.86,83452.0
2021-10-14 11:30:00,35.86,36.14,35.86,36.12,58904.0,35.86,36.14,35.86,36.12,58904.0
2021-10-14 12:00:00,36.12,36.17,36.1,36.14,52176.0,36.12,36.17,36.1,36.14,52176.0
2021-10-14 12:30:00,36.14,36.14,36.08,36.14,55992.0,36.14,36.14,36.08,36.14,55992.0
2021-10-14 13:00:00,36.13,36.14,35.95,35.96,48588.0,36.13,36.14,35.95,35.96,48588.0
2021-10-14 13:30:00,35.98,36.18,35.98,36.15,73240.0,35.98,36.18,35.98,36.15,73240.0
2021-10-14 14:00:00,36.15,36.16,36.08,36.1,84496.0,36.15,36.16,36.08,36.1,84496.0
2021-10-14 14:30:00,36.09,36.13,36.04,36.12,75560.0,36.09,36.13,36.04,36.12,75560.0
2021-10-14 15:00:00,36.11,36.12,36.07,36.09,114784.0,36.11,36.12,36.07,36.09,114784.0
2021-10-14 15:30:00,36.08,36.25,36.06,36.2,450760.0,36.08,36.25,36.06,36.2,450760.0
2021-10-15 09:30:00,36.33,36.5,36.11,36.41,278748.0,36.33,36.5,36.11,36.41,278748.0
2021-10-15 10:00:00,36.39,36.48,36.29,36.29,67192.0,36.39,36.48,36.29,36.29,67192.0
2021-10-15 10:30:00,36.33,36.56,36.31,36.52,56688.0,36.33,36.56,36.31,36.52,56688.0
2021-10-15 11:00:00,36.52,36.56,36.39,36.39,62660.0,36.52,36.56,36.39,36.39,62660.0
2021-10-15 11:30:00,36.39,36.4,36.31,36.32,75988.0,36.39,36.4,36.31,36.32,75988.0
2021-10-15 12:00:00,36.33,36.42,36.33,36.41,41700.0,36.33,36.42,36.33,36.41,41700.0
2021-10-15 12:30:00,36.42,36.43,36.28,36.29,55308.0,36.42,36.43,36.28,36.29,55308.0
2021-10-15 13:00:00,36.29,36.39,36.29,36.37,91072.0,36.29,36.39,36.29,36.37,91072.0
2021-10-15 13:30:00,36.37,36.4,36.32,36.37,42124.0,36.37,36.4,36.32,36.37,42124.0
2021-10-15 14:00:00,36.37,36.48,36.37,36.46,71956.0,36.37,36.48,36.37,36.46,71956.0
2021-10-15 14:30:00,36.47,36.49,36.39,36.41,67876.0,36.47,36.49,36.39,36.41,67876.0
2021-10-15 15:00:00,36.42,36.42,36.27,36.31,81568.0,36.42,36.42,36.27,36.31,81568.0
2021-10-15 15:30:00,36.31,36.34,36.22,36.24,462980.0,36.31,36.34,36.22,36.24,462980.0
2021-10-18 09:30:00,36.1,36.19,35.95,36.13,105640.0,36.1,36.19,35.95,36.13,105640.0
2021-10-18 10:00:00,36.17,36.27,36.14,36.24,45180.0,36.17,36.27,36.14,36.24,45180.0
2021-10-18 10:30:00,36.26,36.26,36.11,36.18,39336.0,36.26,36.26,36.11,36.18,39336.0
2021-10-18 11:00:00,36.19,36.33,36.19,36.31,34872.0,36.19,36.33,36.19,36.31,34872.0
2021-10-18 11:30:00,36.31,36.34,36.26,36.26,62060.0,36.31,36.34,36.26,36.26,62060.0
2021-10-18 12:00:00,36.25,36.42,36.25,36.38,145600.0,36.25,36.42,36.25,36.38,145600.0
2021-10-18 12:30:00,36.4,36.47,36.4,36.46,35888.0,36.4,36.47,36.4,36.46,35888.0
2021-10-18 13:00:00,36.48,36.52,36.47,36.5,34772.0,36.48,36.52,36.47,36.5,34772.0
2021-10-18 13:30:00,36.52,36.7,36.5,36.68,85660.0,36.52,36.7,36.5,36.68,85660.0
2021-10-18 14:00:00,36.67,36.77,36.67,36.75,76296.0,36.67,36.77,36.67,36.75,76296.0
2021-10-18 14:30:00,36.74,36.8,36.71,36.78,64868.0,36.74,36.8,36.71,36.78,64868.0
2021-10-18 15:00:00,36.79,36.89,36.73,36.89,117080.0,36.79,36.89,36.73,36.89,117080.0
2021-10-18 15:30:00,36.89,36.97,36.84,36.94,410996.0,36.89,36.97,36.84,36.94,410996.0
2021-10-19 09:30:00,37.03,37.24,36.92,36.93,98088.0,37.03,37.24,36.92,36.93,98088.0
2021-10-19 10:00:00,36.93,36.98,36.8,36.86,49428.0,36.93,36.98,36.8,36.86,49428.0
2021-10-19 10:30:00,36.86,36.95,36.7,36.94,38252.0,36.86,36.95,36.7,36.94,38252.0
2021-10-19 11:00:00,36.96,37.18,36.94,37.18,46652.0,36.96,37.18,36.94,37.18,46652.0
2021-10-19 11:30:00,37.18,37.22,37.13,37.21,37964.0,37.18,37.22,37.13,37.21,37964.0
2021-10-19 12:00:00,37.21,37.21,37.12,37.17,32480.0,37.21,37.21,37.12,37.17,32480.0
2021-10-19 12:30:00,37.17,37.21,37.15,37.21,31460.0,37.17,37.21,37.15,37.21,31460.0
2021-10-19 13:00:00,37.2,37.24,37.12,37.12,32716.0,37.2,37.24,37.12,37.12,32716.0
2021-10-19 13:30:00,37.11,37.12,37.08,37.1,59548.0,37.11,37.12,37.08,37.1,59548.0
2021-10-19 14:00:00,37.11,37.17,37.01,37.01,110916.0,37.11,37.17,37.01,37.01,110916.0
2021-10-19 14:30:00,37.01,37.01,36.88,36.98,57448.0,37.01,37.01,36.88,36.98,57448.0
2021-10-19 15:00:00,36.97,37.01,36.92,36.95,54640.0,36.97,37.01,36.92,36.95,54640.0
2021-10-19 15:30:00,36.95,37.04,36.9,37.03,260212.0,36.95,37.04,36.9,37.03,260212.0
2021-10-20 09:30:00,37.09,37.24,37.01,37.15,95792.0,37.09,37.24,37.01,37.15,95792.0
2021-10-20 10:00:00,37.18,37.39,37.16,37.39,41700.0,37.18,37.39,37.16,37.39,41700.0
2021-10-20 10:30:00,37.4,37.41,37.15,37.15,47736.0,37.4,37.41,37.15,37.15,47736.0
2021-10-20 11:00:00,37.15,37.18,37.08,37.15,33128.0,37.15,37.18,37.08,37.15,33128.0
2021-10-20 11:30:00,37.16,37.22,37.13,37.21,26680.0,37.16,37.22,37.13,37.21,26680.0
2021-10-20 12:00:00,37.21,37.27,37.15,37.2,78024.0,37.21,37.27,37.15,37.2,78024.0
2021-10-20 12:30:00,37.21,37.29,37.18,37.28,27384.0,37.21,37.29,37.18,37.28,27384.0
2021-10-20 13:00:00,37.29,37.31,37.17,37.24,65740.0,37.29,37.31,37.17,37.24,65740.0
2021-10-20 13:30:00,37.2,37.22,37.13,37.2,20784.0,37.2,37.22,37.13,37.2,20784.0
2021-10-20 14:00:00,37.19,37.29,37.19,37.22,29280.0,37.19,37.29,37.19,37.22,29280.0
2021-10-20 14:30:00,37.22,37.23,37.18,37.2,16700.0,37.22,37.23,37.18,37.2,16700.0
2021-10-20 15:00:00,37.2,37.32,37.18,37.3,76300.0,37.2,37.32,37.18,37.3,76300.0
2021-10-20 15:30:00,37.29,37.39,37.29,37.38,192948.0,37.29,37.39,37.29,37.38,192948.0
2021-10-21 09:30:00,37.42,37.56,37.18,37.52,131484.0,37.42,37.56,37.18,37.52,131484.0
2021-10-21 10:00:00,37.52,37.67,37.52,37.53,42412.0,37.52,37.67,37.52,37.53,42412.0
2021-10-21 10:30:00,37.55,37.69,37.52,37.54,33184.0,37.55,37.69,37.52,37.54,33184.0
2021-10-21 11:00:00,37.54,37.6,37.51,37.53,31396.0,37.54,37.6,37.51,37.53,31396.0
2021-10-21 11:30:00,37.54,37.58,37.46,37.56,32908.0,37.54,37.58,37.46,37.56,32908.0
2021-10-21 12:00:00,37.58,37.82,37.58,37.81,50520.0,37.58,37.82,37.58,37.81,50520.0
2021-10-21 12:30:00,37.8,37.84,37.76,37.78,37336.0,37.8,37.84,37.76,37.78,37336.0
2021-10-21 13:00:00,37.76,37.82,37.74,37.82,46796.0,37.76,37.82,37.74,37.82,46796.0
2021-10-21 13:30:00,37.83,37.87,37.82,37.85,36380.0,37.83,37.87,37.82,37.85,36380.0
2021-10-21 14:00:00,37.84,37.94,37.84,37.89,30832.0,37.84,37.94,37.84,37.89,30832.0
2021-10-21 14:30:00,37.88,37.91,37.87,37.87,124860.0,37.88,37.91,37.87,37.87,124860.0
2021-10-21 15:00:00,37.87,37.97,37.87,37.94,50100.0,37.87,37.97,37.87,37.94,50100.0
2021-10-21 15:30:00,37.94,37.99,37.91,37.95,141016.0,37.94,37.99,37.91,37.95,141016.0
2021-10-22 09:30:00,38.13,38.31,38.1,38.31,106720.0,38.13,38.31,38.1,38.31,106720.0
2021-10-22 10:00:00,38.29,38.34,38.26,38.27,40340.0,38.29,38.34,38.26,38.27,40340.0
2021-10-22 10:30:00,38.25,38.31,38.18,38.27,46664.0,38.25,38.31,38.18,38.27,46664.0
2021-10-22 11:00:00,38.3,38.31,38.03,38.08,86408.0,38.3,38.31,38.03,38.08,86408.0
2021-10-22 11:30:00,38.08,38.09,37.84,37.91,121132.0,38.08,38.09,37.84,37.91,121132.0
2021-10-22 12:00:00,37.92,38.11,37.85,38.06,52536.0,37.92,38.11,37.85,38.06,52536.0
2021-10-22 12:30:00,38.07,38.13,38.04,38.07,103556.0,38.07,38.13,38.04,38.07,103556.0
2021-10-22 13:00:00,38.08,38.13,38.03,38.11,32248.0,38.08,38.13,38.03,38.11,32248.0
2021-10-22 13:30:00,38.11,38.16,38.06,38.06,81516.0,38.11,38.16,38.06,38.06,81516.0
2021-10-22 14:00:00,38.06,38.13,38.03,38.1,45296.0,38.06,38.13,38.03,38.1,45296.0
2021-10-22 14:30:00,38.13,38.19,38.06,38.08,41168.0,38.13,38.19,38.06,38.08,41168.0
2021-10-22 15:00:00,38.07,38.1,38.04,38.06,52688.0,38.07,38.1,38.04,38.06,52688.0
2021-10-22 15:30:00,38.06,38.15,38.04,38.06,204388.0,38.06,38.15,38.04,38.06,204388.0
2021-10-25 09:30:00,38.13,38.31,37.97,38.27,90208.0,38.13,38.31,37.97,38.27,90208.0
2021-10-25 10:00:00,38.35,38.36,38.27,38.32,82800.0,38.35,38.36,38.27,38.32,82800.0
2021-10-25 10:30:00,38.3,38.42,38.27,38.37,65876.0,38.3,38.42,38.27,38.37,65876.0
2021-10-25 11:00:00,38.35,38.51,38.34,38.5,27124.0,38.35,38.51,38.34,38.5,27124.0
2021-10-25 11:30:00,38.49,38.52,38.39,38.46,23980.0,38.49,38.52,38.39,38.46,23980.0
2021-10-25 12:00:00,38.45,38.53,38.38,38.4,16088.0,38.45,38.53,38.38,38.4,16088.0
2021-10-25 12:30:00,38.4,38.44,38.35,38.44,33756.0,38.4,38.44,38.35,38.44,33756.0
2021-10-25 13:00:00,38.44,38.52,38.42,38.51,20820.0,38.44,38.52,38.42,38.51,20820.0
2021-10-25 13:30:00,38.51,38.55,38.5,38.51,26644.0,38.51,38.55,38.5,38.51,26644.0
2021-10-25 14:00:00,38.5,38.5,38.42,38.43,35920.0,38.5,38.5,38.42,38.43,35920.0
2021-10-25 14:30:00,38.44,38.47,38.4,38.45,25052.0,38.44,38.47,38.4,38.45,25052.0
2021-10-25 15:00:00,38.44,38.47,38.37,38.42,32872.0,38.44,38.47,38.37,38.42,32872.0
2021-10-25 15:30:00,38.39,38.39,38.25,38.33,127912.0,38.39,38.39,38.25,38.33,127912.0
2021-10-26 09:30:00,38.42,38.52,38.34,38.49,66100.0,38.42,38.52,38.34,38.49,66100.0
2021-10-26 10:00:00,38.47,38.63,38.44,38.55,40148.0,38.47,38.63,38.44,38.55,40148.0
2021-10-26 10:30:00,38.54,38.69,38.48,38.66,38780.0,38.54,38.69,38.48,38.66,38780.0
2021-10-26 11:00:00,38.67,38.73,38.59,38.59,38436.0,38.67,38.73,38.59,38.59,38436.0
2021-10-26 11:30:00,38.63,38.63,38.44,38.44,61312.0,38.63,38.63,38.44,38.44,61312.0
2021-10-26 12:00:00,38.42,38.5,38.39,38.46,29860.0,38.42,38.5,38.39,38.46,29860.0
2021-10-26 12:30:00,38.45,38.49,38.41,38.48,45668.0,38.45,38.49,38.41,38.48,45668.0
2021-10-26 13:00:00,38.46,38.53,38.43,38.53,28924.0,38.46,38.53,38.43,38.53,28924.0
2021-10-26 13:30:00,38.51,38.61,38.49,38.53,29188.0,38.51,38.61,38.49,38.53,29188.0
2021-10-26 14:00:00,38.54,38.63,38.53,38.59,38808.0,38.54,38.63,38.53,38.59,38808.0
2021-10-26 14:30:00,38.6,38.63,38.53,38.58,22112.0,38.6,38.63,38.53,38.58,22112.0
2021-10-26 15:00:00,38.59,38.63,38.4,38.41,113820.0,38.59,38.63,38.4,38.41,113820.0
2021-10-26 15:30:00,38.42,38.5,38.28,38.3,309952.0,38.42,38.5,38.28,38.3,309952.0
2021-10-27 09:30:00,38.26,38.28,37.68,38.06,210436.0,38.26,38.28,37.68,38.06,210436.0
2021-10-27 10:00:00,38.05,38.08,37.61,37.63,201752.0,38.05,38.08,37.61,37.63,201752.0
2021-10-27 10:30:00,37.63,37.9,37.6,37.82,57692.0,37.63,37.9,37.6,37.82,57692.0
2021-10-27 11:00:00,37.79,37.88,37.74,37.88,93352.0,37.79,37.88,37.74,37.88,93352.0
2021-10-27 11:30:00,37.88,37.97,37.8,37.81,57100.0,37.88,37.97,37.8,37.81,57100.0
2021-10-27 12:00:00,37.82,38.02,37.8,37.99,67208.0,37.82,38.02,37.8,37.99,67208.0
2021-10-27 12:30:00,37.98,37.99,37.87,37.93,88716.0,37.98,37.99,37.87,37.93,88716.0
2021-10-27 13:00:00,37.94,38.15,37.94,38.13,237844.0,37.94,38.15,37.94,38.13,237844.0
2021-10-27 13:30:00,38.14,38.2,38.12,38.2,61368.0,38.14,38.2,38.12,38.2,61368.0
2021-10-27 14:00:00,38.2,38.27,38.16,38.18,91788.0,38.2,38.27,38.16,38.18,91788.0
2021-10-27 14:30:00,38.17,38.22,38.12,38.2,77644.0,38.17,38.22,38.12,38.2,77644.0
2021-10-27 15:00:00,38.2,38.22,38.05,38.19,182924.0,38.2,38.22,38.05,38.19,182924.0
2021-10-27 15:30:00,38.17,38.24,37.88,37.9,548024.0,38.17,38.24,37.88,37.9,548024.0
2021-10-28 09:30:00,37.9,38.24,37.71,38.15,117020.0,37.9,38.24,37.71,38.15,117020.0
2021-10-28 10:00:00,38.12,38.26,38.08,38.11,91556.0,38.12,38.26,38.08,38.11,91556.0
2021-10-28 10:30:00,38.12,38.18,37.94,37.97,65272.0,38.12,38.18,37.94,37.97,65272.0
2021-10-28 11:00:00,37.95,38.01,37.82,37.86,62156.0,37.95,38.01,37.82,37.86,62156.0
2021-10-28 11:30:00,37.83,37.9,37.78,37.81,41708.0,37.83,37.9,37.78,37.81,41708.0
2021-10-28 12:00:00,37.82,37.96,37.79,37.87,34940.0,37.82,37.96,37.79,37.87,34940.0
2021-10-28 12:30:00,37.87,37.88,37.74,37.74,54692.0,37.87,37.88,37.74,37.74,54692.0
2021-10-28 13:00:00,37.76,37.8,37.73,37.74,40408.0,37.76,37.8,37.73,37.74,40408.0
2021-10-28 13:30:00,37.74,37.8,37.71,37.77,105228.0,37.74,37.8,37.71,37.77,105228.0
2021-10-28 14:00:00,37.79,37.95,37.79,37.93,80328.0,37.79,37.95,37.79,37.93,80328.0
2021-10-28 14:30:00,37.94,38.09,37.91,38.07,109940.0,37.94,38.09,37.91,38.07,109940.0
2021-10-28 15:00:00,38.07,38.18,38.02,38.16,153528.0,38.07,38.18,38.02,38.16,153528.0
2021-10-28 15:30:00,38.16,38.21,38.0,38.2,294668.0,38.16,38.21,38.0,38.2,294668.0
2021-10-29 09:30:00,38.06,38.57,37.98,38.47,142112.0,38.06,38.57,37.98,38.47,142112.0
2021-10-29 10:00:00,38.44,38.64,38.44,38.46,62440.0,38.44,38.64,38.44,38.46,62440.0
2021-10-29 10:30:00,38.49,38.6,38.48,38.56,69412.0,38.49,38.6,38.48,38.56,69412.0
2021-10-29 11:00:00,38.56,38.62,38.53,38.55,63060.0,38.56,38.62,38.53,38.55,63060.0
2021-10-29 11:30:00,38.54,38.7,38.48,38.68,94952.0,38.54,38.7,38.48,38.68,94952.0
2021-10-29 12:00:00,38.7,38.87,38.67,38.75,82652.0,38.7,38.87,38.67,38.75,82652.0
2021-10-29 12:30:00,38.76,38.76,38.67,38.67,30908.0,38.76,38.76,38.67,38.67,30908.0
2021-10-29 13:00:00,38.67,38.74,38.65,38.72,41552.0,38.67,38.74,38.65,38.72,41552.0
2021-10-29 13:30:00,38.72,38.81,38.69,38.8,34892.0,38.72,38.81,38.69,38.8,34892.0
2021-10-29 14:00:00,38.8,38.8,38.64,38.64,51952.0,38.8,38.8,38.64,38.64,51952.0
2021-10-29 14:30:00,38.64,38.73,38.61,38.65,71996.0,38.64,38.73,38.61,38.65,71996.0
2021-10-29 15:00:00,38.64,38.65,38.57,38.64,235952.0,38.64,38.65,38.57,38.64,235952.0
2021-10-29 15:30:00,38.63,38.85,38.62,38.81,431724.0,38.63,38.85,38.62,38.81,431724.0
2021-11-01 09:30:00,38.97,39.05,38.74,38.88,161172.0,38.97,39.05,38.74,38.88,161172.0
2021-11-01 10:00:00,38.84,38.9,38.7,38.76,119352.0,38.84,38.9,38.7,38.76,119352.0
2021-11-01 10:30:00,38.75,38.75,38.57,38.58,58348.0,38.75,38.75,38.57,38.58,58348.0
2021-11-01 11:00:00,38.58,38.64,38.48,38.54,56764.0,38.58,38.64,38.48,38.54,56764.0
2021-11-01 11:30:00,38.53,38.54,38.37,38.43,79660.0,38.53,38.54,38.37,38.43,79660.0
2021-11-01 12:00:00,38.43,38.48,38.39,38.46,46376.0,38.43,38.48,38.39,38.46,46376.0
2021-11-01 12:30:00,38.47,38.54,38.45,38.49,90032.0,38.47,38.54,38.45,38.49,90032.0
2021-11-01 13:00:00,38.49,38.52,38.42,38.51,63760.0,38.49,38.52,38.42,38.51,63760.0
2021-11-01 13:30:00,38.5,38.51,38.46,38.49,29512.0,38.5,38.51,38.46,38.49,29512.0
2021-11-01 14:00:00,38.49,38.56,38.48,38.55,36532.0,38.49,38.56,38.48,38.55,36532.0
2021-11-01 14:30:00,38.56,38.66,38.56,38.66,31284.0,38.56,38.66,38.56,38.66,31284.0
2021-11-01 15:00:00,38.63,38.67,38.59,38.65,59808.0,38.63,38.67,38.59,38.65,59808.0
2021-11-01 15:30:00,38.62,38.69,38.61,38.65,214844.0,38.62,38.69,38.61,38.65,214844.0
2021-11-02 09:30:00,38.68,38.72,38.34,38.43,91980.0,38.68,38.72,38.34,38.43,91980.0
2021-11-02 10:00:00,38.43,38.43,38.22,38.27,79212.0,38.43,38.43,38.22,38.27,79212.0
2021-11-02 10:30:00,38.29,38.58,38.28,38.57,130160.0,38.29,38.58,38.28,38.57,130160.0
2021-11-02 11:00:00,38.57,38.6,38.31,38.43,90736.0,38.57,38.6,38.31,38.43,90736.0
2021-11-02 11:30:00,38.41,38.61,38.41,38.49,36560.0,38.41,38.61,38.41,38.49,36560.0
2021-11-02 12:00:00,38.48,38.67,38.43,38.67,91936.0,38.48,38.67,38.43,38.67,91936.0
2021-11-02 12:30:00,38.66,38.74,38.63,38.7,34260.0,38.66,38.74,38.63,38.7,34260.0
2021-11-02 13:00:00,38.72,38.79,38.69,38.74,98300.0,38.72,38.79,38.69,38.74,98300.0
2021-11-02 13:30:00,38.73,38.74,38.7,38.7,36980.0,38.73,38.74,38.7,38.7,36980.0
2021-11-02 14:00:00,38.71,38.71,38.58,38.59,60036.0,38.71,38.71,38.58,38.59,60036.0
2021-11-02 14:30:00,38.58,38.65,38.56,38.62,43144.0,38.58,38.65,38.56,38.62,43144.0
2021-11-02 15:00:00,38.6,38.62,38.44,38.51,67036.0,38.6,38.62,38.44,38.51,67036.0
2021-11-02 15:30:00,38.53,38.58,38.43,38.51,401860.0,38.53,38.58,38.43,38.51,401860.0
2021-11-03 09:30:00,38.43,38.45,37.38,37.83,256640.0,38.43,38.45,37.38,37.83,256640.0
2021-11-03 10:00:00,37.85,38.32,37.81,38.32,73540.0,37.85,38.32,37.81,38.32,73540.0
2021-11-03 10:30:00,38.34,38.66,38.33,38.66,157612.0,38.34,38.66,38.33,38.66,157612.0
2021-11-03 11:00:00,38.67,38.82,38.56,38.67,206236.0,38.67,38.82,38.56,38.67,206236.0
2021-11-03 11:30:00,38.68,38.73,38.58,38.66,40092.0,38.68,38.73,38.58,38.66,40092.0
2021-11-03 12:00:00,38.68,38.74,38.64,38.64,46392.0,38.68,38.74,38.64,38.64,46392.0
2021-11-03 12:30:00,38.63,38.69,38.59,38.69,53580.0,38.63,38.69,38.59,38.69,53580.0
2021-11-03 13:00:00,38.7,38.77,38.68,38.7,52188.0,38.7,38.77,38.68,38.7,52188.0
2021-11-03 13:30:00,38.7,38.8,38.69,38.78,56872.0,38.7,38.8,38.69,38.78,56872.0
2021-11-03 14:00:00,38.77,38.97,38.74,38.82,98600.0,38.77,38.97,38.74,38.82,98600.0
2021-11-03 14:30:00,38.82,38.98,38.76,38.92,62152.0,38.82,38.98,38.76,38.92,62152.0
2021-11-03 15:00:00,38.92,38.93,38.84,38.86,67536.0,38.92,38.93,38.84,38.86,67536.0
2021-11-03 15:30:00,38.88,38.96,38.85,38.93,289564.0,38.88,38.96,38.85,38.93,289564.0
2021-11-04 09:30:00,39.05,39.17,38.75,39.03,168328.0,39.05,39.17,38.75,39.03,168328.0
2021-11-04 10:00:00,39.03,39.23,39.01,39.23,65440.0,39.03,39.23,39.01,39.23,65440.0
2021-11-04 10:30:00,39.25,39.34,39.15,39.18,53276.0,39.25,39.34,39.15,39.18,53276.0
2021-11-04 11:00:00,39.18,39.19,39.02,39.1,34992.0,39.18,39.19,39.02,39.1,34992.0
2021-11-04 11:30:00,39.12,39.24,39.1,39.21,57260.0,39.12,39.24,39.1,39.21,57260.0
2021-11-04 12:00:00,39.21,39.22,39.13,39.16,23352.0,39.21,39.22,39.13,39.16,23352.0
2021-11-04 12:30:00,39.15,39.18,39.13,39.16,18908.0,39.15,39.18,39.13,39.16,18908.0
2021-11-04 13:00:00,39.15,39.17,39.09,39.09,23688.0,39.15,39.17,39.09,39.09,23688.0
2021-11-04 13:30:00,39.08,39.16,39.06,39.09,37168.0,39.08,39.16,39.06,39.09,37168.0
2021-11-04 14:00:00,39.09,39.09,38.9,38.9,80804.0,39.09,39.09,38.9,38.9,80804.0
2021-11-04 14:30:00,38.9,38.9,38.81,38.82,53548.0,38.9,38.9,38.81,38.82,53548.0
2021-11-04 15:00:00,38.83,38.88,38.82,38.85,43500.0,38.83,38.88,38.82,38.85,43500.0
2021-11-04 15:30:00,38.85,38.85,38.74,38.82,229636.0,38.85,38.85,38.74,38.82,229636.0
2021-11-05 09:30:00,39.22,39.53,39.05,39.52,91172.0,39.22,39.53,39.05,39.52,91172.0
2021-11-05 10:00:00,39.49,39.52,39.05,39.06,38140.0,39.49,39.52,39.05,39.06,38140.0
2021-11-05 10:30:00,39.05,39.11,39.01,39.03,26832.0,39.05,39.11,39.01,39.03,26832.0
2021-11-05 11:00:00,39.04,39.06,38.99,39.01,58016.0,39.04,39.06,38.99,39.01,58016.0
2021-11-05 11:30:00,39.0,39.02,38.93,38.96,44728.0,39.0,39.02,38.93,38.96,44728.0
2021-11-05 12:00:00,38.93,39.02,38.93,39.02,36396.0,38.93,39.02,38.93,39.02,36396.0
2021-11-05 12:30:00,39.03,39.07,38.97,39.02,49344.0,39.03,39.07,38.97,39.02,49344.0
2021-11-05 13:00:00,39.02,39.02,38.87,38.87,32908.0,39.02,39.02,38.87,38.87,32908.0
2021-11-05 13:30:00,38.86,38.93,38.8,38.81,73872.0,38.86,38.93,38.8,38.81,73872.0
2021-11-05 14:00:00,38.82,38.88,38.74,38.77,140460.0,38.82,38.88,38.74,38.77,140460.0
2021-11-05 14:30:00,38.76,38.79,38.68,38.72,52696.0,38.76,38.79,38.68,38.72,52696.0
2021-11-05 15:00:00,38.71,38.72,38.58,38.58,114104.0,38.71,38.72,38.58,38.58,114104.0
2021-11-05 15:30:00,38.59,38.62,38.42,38.48,404196.0,38.59,38.62,38.42,38.48,404196.0
2021-11-08 09:30:00,38.82,38.91,38.48,38.65,129296.0,38.82,38.91,38.48,38.65,129296.0
2021-11-08 10:00:00,38.63,38.84,38.5,38.83,38108.0,38.63,38.84,38.5,38.83,38108.0
2021-11-08 10:30:00,38.82,38.87,38.64,38.66,69984.0,38.82,38.87,38.64,38.66,69984.0
2021-11-08 11:00:00,38.65,38.71,38.56,38.56,59456.0,38.65,38.71,38.56,38.56,59456.0
2021-11-08 11:30:00,38.57,38.57,38.34,38.34,98164.0,38.57,38.57,38.34,38.34,98164.0
2021-11-08 12:00:00,38.34,38.37,38.17,38.17,182328.0,38.34,38.37,38.17,38.17,182328.0
2021-11-08 12:30:00,38.16,38.18,38.08,38.17,68060.0,38.16,38.18,38.08,38.17,68060.0
2021-11-08 13:00:00,38.17,38.25,38.09,38.14,68436.0,38.17,38.25,38.09,38.14,68436.0
2021-11-08 13:30:00,38.13,38.27,38.06,38.27,201664.0,38.13,38.27,38.06,38.27,201664.0
2021-11-08 14:00:00,38.27,38.32,38.19,38.25,239740.0,38.27,38.32,38.19,38.25,239740.0
2021-11-08 14:30:00,38.25,38.35,38.21,38.34,163624.0,38.25,38.35,38.21,38.34,163624.0
2021-11-08 15:00:00,38.34,38.42,38.29,38.35,175412.0,38.34,38.42,38.29,38.35,175412.0
2021-11-08 15:30:00,38.35,38.59,38.35,38.55,259652.0,38.35,38.59,38.35,38.55,259652.0
2021-11-09 09:30:00,38.01,39.03,38.01,38.84,160820.0,38.01,39.03,38.01,38.84,160820.0
2021-11-09 10:00:00,38.8,38.87,38.64,38.65,41408.0,38.8,38.87,38.64,38.65,41408.0
2021-11-09 10:30:00,38.7,38.79,38.61,38.67,34036.0,38.7,38.79,38.61,38.67,34036.0
2021-11-09 11:00:00,38.69,38.77,38.55,38.59,101248.0,38.69,38.77,38.55,38.59,101248.0
2021-11-09 11:30:00,38.63,38.73,38.55,38.63,70116.0,38.63,38.73,38.55,38.63,70116.0
2021-11-09 12:00:00,38.63,38.79,38.63,38.73,47836.0,38.63,38.79,38.63,38.73,47836.0
2021-11-09 12:30:00,38.73,38.83,38.71,38.81,59700.0,38.73,38.83,38.71,38.81,59700.0
2021-11-09 13:00:00,38.81,38.86,38.76,38.77,58572.0,38.81,38.86,38.76,38.77,58572.0
2021-11-09 13:30:00,38.78,38.78,38.6,38.62,35464.0,38.78,38.78,38.6,38.62,35464.0
2021-11-09 14:00:00,38.6,38.75,38.6,38.7,123952.0,38.6,38.75,38.6,38.7,123952.0
2021-11-09 14:30:00,38.69,38.7,38.59,38.62,60300.0,38.69,38.7,38.59,38.62,60300.0
2021-11-09 15:00:00,38.61,38.65,38.56,38.6,117264.0,38.61,38.65,38.56,38.6,117264.0
2021-11-09 15:30:00,38.61,38.7,38.57,38.6,414616.0,38.61,38.7,38.57,38.6,414616.0
2021-11-10 09:30:00,38.49,38.68,38.35,38.43,63400.0,38.49,38.68,38.35,38.43,63400.0
2021-11-10 10:00:00,38.41,38.51,38.35,38.51,67580.0,38.41,38.51,38.35,38.51,67580.0
2021-11-10 10:30:00,38.5,38.57,38.47,38.54,39944.0,38.5,38.57,38.47,38.54,39944.0
2021-11-10 11:00:00,38.57,38.65,38.52,38.57,35488.0,38.57,38.65,38.52,38.57,35488.0
2021-11-10 11:30:00,38.57,38.58,38.39,38.46,31040.0,38.57,38.58,38.39,38.46,31040.0
2021-11-10 12:00:00,38.46,38.47,38.38,38.39,19712.0,38.46,38.47,38.38,38.39,19712.0
2021-11-10 12:30:00,38.4,38.45,38.4,38.44,26624.0,38.4,38.45,38.4,38.44,26624.0
2021-11-10 13:00:00,38.44,38.44,38.23,38.29,51400.0,38.44,38.44,38.23,38.29,51400.0
2021-11-10 13:30:00,38.28,38.32,38.18,38.24,32480.0,38.28,38.32,38.18,38.24,32480.0
2021-11-10 14:00:00,38.19,38.23,38.01,38.05,84716.0,38.19,38.23,38.01,38.05,84716.0
2021-11-10 14:30:00,38.05,38.08,37.99,38.02,45768.0,38.05,38.08,37.99,38.02,45768.0
2021-11-10 15:00:00,38.02,38.13,38.01,38.02,69464.0,38.02,38.13,38.01,38.02,69464.0
2021-11-10 15:30:00,38.04,38.07,37.95,37.97,279240.0,38.04,38.07,37.95,37.97,279240.0
2021-11-11 09:30:00,38.13,38.32,38.09,38.29,72308.0,38.13,38.32,38.09,38.29,72308.0
2021-11-11 10:00:00,38.26,38.26,38.03,38.1,163944.0,38.26,38.26,38.03,38.1,163944.0
2021-11-11 10:30:00,38.11,38.2,38.06,38.2,54512.0,38.11,38.2,38.06,38.2,54512.0
2021-11-11 11:00:00,38.21,38.21,38.05,38.09,45800.0,38.21,38.21,38.05,38.09,45800.0
2021-11-11 11:30:00,38.09,38.1,38.04,38.06,32300.0,38.09,38.1,38.04,38.06,32300.0
2021-11-11 12:00:00,38.06,38.06,37.92,37.99,31536.0,38.06,38.06,37.92,37.99,31536.0
2021-11-11 12:30:00,37.99,38.02,37.98,37.98,27344.0,37.99,38.02,37.98,37.98,27344.0
2021-11-11 13:00:00,37.97,38.09,37.96,38.07,267048.0,37.97,38.09,37.96,38.07,267048.0
2021-11-11 13:30:00,38.09,38.14,38.03,38.09,282792.0,38.09,38.14,38.03,38.09,282792.0
2021-11-11 14:00:00,38.09,38.13,38.04,38.06,297732.0,38.09,38.13,38.04,38.06,297732.0
2021-11-11 14:30:00,38.06,38.12,37.98,37.98,192000.0,38.06,38.12,37.98,37.98,192000.0
2021-11-11 15:00:00,37.99,38.08,37.94,38.06,47392.0,37.99,38.08,37.94,38.06,47392.0
2021-11-11 15:30:00,38.08,38.12,38.03,38.06,133232.0,38.08,38.12,38.03,38.06,133232.0
2021-11-12 09:30:00,38.31,38.56,38.14,38.34,80496.0,38.31,38.56,38.14,38.34,80496.0
2021-11-12 10:00:00,38.38,38.57,38.38,38.5,65604.0,38.38,38.57,38.38,38.5,65604.0
2021-11-12 10:30:00,38.5,38.54,38.42,38.54,64036.0,38.5,38.54,38.42,38.54,64036.0
2021-11-12 11:00:00,38.58,38.79,38.58,38.74,111100.0,38.58,38.79,38.58,38.74,111100.0
2021-11-12 11:30:00,38.75,38.77,38.68,38.71,113104.0,38.75,38.77,38.68,38.71,113104.0
2021-11-12 12:00:00,38.71,38.83,38.7,38.79,144424.0,38.71,38.83,38.7,38.79,144424.0
2021-11-12 12:30:00,38.79,38.83,38.74,38.77,113884.0,38.79,38.83,38.74,38.77,113884.0
2021-11-12 13:00:00,38.77,38.93,38.73,38.93,57308.0,38.77,38.93,38.73,38.93,57308.0
2021-11-12 13:30:00,38.94,38.98,38.91,38.93,83476.0,38.94,38.98,38.91,38.93,83476.0
2021-11-12 14:00:00,38.94,38.99,38.8,38.83,108908.0,38.94,38.99,38.8,38.83,108908.0
2021-11-12 14:30:00,38.84,38.86,38.82,38.84,85140.0,38.84,38.86,38.82,38.84,85140.0
2021-11-12 15:00:00,38.84,39.12,38.82,39.09,129880.0,38.84,39.12,38.82,39.09,129880.0
2021-11-12 15:30:00,39.09,39.1,38.9,38.91,550284.0,39.09,39.1,38.9,38.91,550284.0
2021-11-15 09:30:00,39.13,39.29,38.82,39.25,154456.0,39.13,39.29,38.82,39.25,154456.0
2021-11-15 10:00:00,39.24,39.62,39.24,39.58,111988.0,39.24,39.62,39.24,39.58,111988.0
2021-11-15 10:30:00,39.59,39.59,39.27,39.27,137560.0,39.59,39.59,39.27,39.27,137560.0
2021-11-15 11:00:00,39.27,39.32,39.18,39.18,76120.0,39.27,39.32,39.18,39.18,76120.0
2021-11-15 11:30:00,39.18,39.25,39.05,39.11,48128.0,39.18,39.25,39.05,39.11,48128.0
2021-11-15 12:00:00,39.07,39.12,38.98,38.99,57496.0,39.07,39.12,38.98,38.99,57496.0
2021-11-15 12:30:00,38.98,39.23,38.98,39.23,66380.0,38.98,39.23,38.98,39.23,66380.0
2021-11-15 13:00:00,39.23,39.24,39.11,39.13,73056.0,39.23,39.24,39.11,39.13,73056.0
2021-11-15 13:30:00,39.12,39.21,39.08,39.19,76060.0,39.12,39.21,39.08,39.19,76060.0
2021-11-15 14:00:00,39.17,39.17,39.02,39.06,95132.0,39.17,39.17,39.02,39.06,95132.0
2021-11-15 14:30:00,39.06,39.12,39.02,39.11,114148.0,39.06,39.12,39.02,39.11,114148.0
2021-11-15 15:00:00,39.09,39.11,38.92,39.01,97580.0,39.09,39.11,38.92,39.01,97580.0
2021-11-15 15:30:00,39.0,39.14,38.95,39.13,338248.0,39.0,39.14,38.95,39.13,338248.0
2021-11-16 09:30:00,39.21,39.58,39.15,39.48,177668.0,39.21,39.58,39.15,39.48,177668.0
2021-11-16 10:00:00,39.52,39.79,39.51,39.57,287020.0,39.52,39.79,39.51,39.57,287020.0
2021-11-16 10:30:00,39.55,39.8,39.48,39.78,148800.0,39.55,39.8,39.48,39.78,148800.0
2021-11-16 11:00:00,39.74,39.99,39.74,39.95,260616.0,39.74,39.99,39.74,39.95,260616.0
2021-11-16 11:30:00,39.95,40.11,39.93,40.06,181736.0,39.95,40.11,39.93,40.06,181736.0
2021-11-16 12:00:00,40.05,40.13,40.0,40.09,115616.0,40.05,40.13,40.0,40.09,115616.0
2021-11-16 12:30:00,40.08,40.22,40.08,40.19,87152.0,40.08,40.22,40.08,40.19,87152.0
2021-11-16 13:00:00,40.2,40.28,40.08,40.08,426616.0,40.2,40.28,40.08,40.08,426616.0
2021-11-16 13:30:00,40.07,40.14,40.03,40.04,92384.0,40.07,40.14,40.03,40.04,92384.0
2021-11-16 14:00:00,40.0,40.02,39.86,39.89,74892.0,40.0,40.02,39.86,39.89,74892.0
2021-11-16 14:30:00,39.89,39.97,39.86,39.9,92488.0,39.89,39.97,39.86,39.9,92488.0
2021-11-16 15:00:00,39.91,39.91,39.78,39.85,88760.0,39.91,39.91,39.78,39.85,88760.0
2021-11-16 15:30:00,39.85,39.91,39.74,39.77,367852.0,39.85,39.91,39.74,39.77,367852.0
2021-11-17 09:30:00,39.61,39.72,38.88,38.88,228824.0,39.61,39.72,38.88,38.88,228824.0
2021-11-17 10:00:00,38.9,39.16,38.85,39.02,126328.0,38.9,39.16,38.85,39.02,126328.0
2021-11-17 10:30:00,39.04,39.41,39.03,39.41,83532.0,39.04,39.41,39.03,39.41,83532.0
2021-11-17 11:00:00,39.34,39.37,39.16,39.16,49672.0,39.34,39.37,39.16,39.16,49672.0
2021-11-17 11:30:00,39.16,39.33,39.12,39.31,68068.0,39.16,39.33,39.12,39.31,68068.0
2021-11-17 12:00:00,39.31,39.4,39.24,39.26,58664.0,39.31,39.4,39.24,39.26,58664.0
2021-11-17 12:30:00,39.26,39.39,39.24,39.36,72988.0,39.26,39.39,39.24,39.36,72988.0
2021-11-17 13:00:00,39.39,39.47,39.37,39.39,63252.0,39.39,39.47,39.37,39.39,63252.0
2021-11-17 13:30:00,39.37,39.44,39.32,39.38,63744.0,39.37,39.44,39.32,39.38,63744.0
2021-11-17 14:00:00,39.37,39.37,39.24,39.26,71520.0,39.37,39.37,39.24,39.26,71520.0
2021-11-17 14:30:00,39.27,39.47,39.23,39.45,116564.0,39.27,39.47,39.23,39.45,116564.0
2021-11-17 15:00:00,39.46,39.49,39.34,39.37,129640.0,39.46,39.49,39.34,39.37,129640.0
2021-11-17 15:30:00,39.37,39.48,39.25,39.32,639048.0,39.37,39.48,39.25,39.32,639048.0
2021-11-18 09:30:00,39.12,39.51,38.37,38.6,317648.0,39.12,39.51,38.37,38.6,317648.0
2021-11-18 10:00:00,38.6,38.82,38.5,38.59,105676.0,38.6,38.82,38.5,38.59,105676.0
2021-11-18 10:30:00,38.6,38.7,38.5,38.62,104164.0,38.6,38.7,38.5,38.62,104164.0
2021-11-18 11:00:00,38.62,38.86,38.6,38.64,112364.0,38.62,38.86,38.6,38.64,112364.0
2021-11-18 11:30:00,38.64,38.84,38.63,38.76,94508.0,38.64,38.84,38.63,38.76,94508.0
2021-11-18 12:00:00,38.81,39.07,38.76,39.06,97660.0,38.81,39.07,38.76,39.06,97660.0
2021-11-18 12:30:00,39.09,39.18,39.02,39.08,73828.0,39.09,39.18,39.02,39.08,73828.0
2021-11-18 13:00:00,39.09,39.13,38.99,38.99,56596.0,39.09,39.13,38.99,38.99,56596.0
2021-11-18 13:30:00,39.02,39.06,38.89,38.93,85904.0,39.02,39.06,38.89,38.93,85904.0
2021-11-18 14:00:00,38.93,39.01,38.91,38.94,56400.0,38.93,39.01,38.91,38.94,56400.0
2021-11-18 14:30:00,38.93,39.15,38.83,39.11,107732.0,38.93,39.15,38.83,39.11,107732.0
2021-11-18 15:00:00,39.09,39.13,38.94,39.0,135424.0,39.09,39.13,38.94,39.0,135424.0
2021-11-18 15:30:00,39.01,39.01,38.87,38.94,400640.0,39.01,39.01,38.87,38.94,400640.0
2021-11-19 09:30:00,39.09,39.15,38.61,38.86,485404.0,39.09,39.15,38.61,38.86,485404.0
2021-11-19 10:00:00,38.87,39.01,38.75,38.77,111796.0,38.87,39.01,38.75,38.77,111796.0
2021-11-19 10:30:00,38.76,38.76,38.44,38.47,208432.0,38.76,38.76,38.44,38.47,208432.0
2021-11-19 11:00:00,38.46,38.56,38.39,38.4,136568.0,38.46,38.56,38.39,38.4,136568.0
2021-11-19 11:30:00,38.41,38.48,38.31,38.31,114196.0,38.41,38.48,38.31,38.31,114196.0
2021-11-19 12:00:00,38.3,38.38,38.26,38.33,94672.0,38.3,38.38,38.26,38.33,94672.0
2021-11-19 12:30:00,38.33,38.39,38.27,38.31,137624.0,38.33,38.39,38.27,38.31,137624.0
2021-11-19 13:00:00,38.3,38.35,38.09,38.14,137436.0,38.3,38.35,38.09,38.14,137436.0
2021-11-19 13:30:00,38.15,38.36,38.14,38.35,143888.0,38.15,38.36,38.14,38.35,143888.0
2021-11-19 14:00:00,38.36,38.41,38.35,38.35,120912.0,38.36,38.41,38.35,38.35,120912.0
2021-11-19 14:30:00,38.35,38.41,38.28,38.35,103164.0,38.35,38.41,38.28,38.35,103164.0
2021-11-19 15:00:00,38.35,38.37,38.21,38.25,154188.0,38.35,38.37,38.21,38.25,154188.0
2021-11-19 15:30:00,38.26,38.28,38.02,38.08,613084.0,38.26,38.28,38.02,38.08,613084.0
2021-11-22 09:30:00,38.3,38.3,37.62,38.01,337588.0,38.3,38.3,37.62,38.01,337588.0
2021-11-22 10:00:00,38.01,38.04,37.63,37.7,129264.0,38.01,38.04,37.63,37.7,129264.0
2021-11-22 10:30:00,37.72,37.83,37.6,37.67,208872.0,37.72,37.83,37.6,37.67,208872.0
2021-11-22 11:00:00,37.66,37.66,37.37,37.38,142952.0,37.66,37.66,37.37,37.38,142952.0
2021-11-22 11:30:00,37.39,37.41,36.97,37.05,104056.0,37.39,37.41,36.97,37.05,104056.0
2021-11-22 12:00:00,37.07,37.16,36.82,37.05,231988.0,37.07,37.16,36.82,37.05,231988.0
2021-11-22 12:30:00,37.06,37.17,36.91,36.91,203680.0,37.06,37.17,36.91,36.91,203680.0
2021-11-22 13:00:00,36.91,37.0,36.85,36.93,132576.0,36.91,37.0,36.85,36.93,132576.0
2021-11-22 13:30:00,36.92,37.03,36.91,36.94,272844.0,36.92,37.03,36.91,36.94,272844.0
2021-11-22 14:00:00,36.93,36.95,36.67,36.72,202680.0,36.93,36.95,36.67,36.72,202680.0
2021-11-22 14:30:00,36.71,36.98,36.65,36.98,210384.0,36.71,36.98,36.65,36.98,210384.0
2021-11-22 15:00:00,36.96,36.99,36.77,36.86,358016.0,36.96,36.99,36.77,36.86,358016.0
2021-11-22 15:30:00,36.85,36.86,36.5,36.63,848548.0,36.85,36.86,36.5,36.63,848548.0
2021-11-23 09:30:00,36.6,37.48,36.42,37.35,252236.0,36.6,37.48,36.42,37.35,252236.0
2021-11-23 10:00:00,37.32,37.33,36.98,37.04,154740.0,37.32,37.33,36.98,37.04,154740.0
2021-11-23 10:30:00,37.02,37.03,36.79,36.9,126268.0,37.02,37.03,36.79,36.9,126268.0
2021-11-23 11:00:00,36.91,37.05,36.72,37.01,79876.0,36.91,37.05,36.72,37.01,79876.0
2021-11-23 11:30:00,37.03,37.13,36.93,36.97,115240.0,37.03,37.13,36.93,36.97,115240.0
2021-11-23 12:00:00,36.99,37.05,36.88,37.05,52456.0,36.99,37.05,36.88,37.05,52456.0
2021-11-23 12:30:00,37.07,37.14,36.95,36.95,67588.0,37.07,37.14,36.95,36.95,67588.0
2021-11-23 13:00:00,36.93,37.03,36.92,36.99,45440.0,36.93,37.03,36.92,36.99,45440.0
2021-11-23 13:30:00,37.01,37.13,36.93,36.97,83952.0,37.01,37.13,36.93,36.97,83952.0
2021-11-23 14:00:00,36.97,37.0,36.81,36.85,40200.0,36.97,37.0,36.81,36.85,40200.0
2021-11-23 14:30:00,36.85,37.07,36.8,37.04,63008.0,36.85,37.07,36.8,37.04,63008.0
2021-11-23 15:00:00,37.04,37.08,36.99,37.01,126428.0,37.04,37.08,36.99,37.01,126428.0
2021-11-23 15:30:00,37.01,37.17,36.99,37.12,399808.0,37.01,37.17,36.99,37.12,399808.0
2021-11-24 09:30:00,37.03,37.1,36.68,36.8,84272.0,37.03,37.1,36.68,36.8,84272.0
2021-11-24 10:00:00,36.82,36.93,36.67,36.81,44112.0,36.82,36.93,36.67,36.81,44112.0
2021-11-24 10:30:00,36.8,36.84,36.7,36.78,31072.0,36.8,36.84,36.7,36.78,31072.0
2021-11-24 11:00:00,36.78,36.99,36.77,36.92,48112.0,36.78,36.99,36.77,36.92,48112.0
2021-11-24 11:30:00,36.93,37.02,36.88,36.95,30964.0,36.93,37.02,36.88,36.95,30964.0
2021-11-24 12:00:00,36.96,37.12,36.94,37.01,36084.0,36.96,37.12,36.94,37.01,36084.0
2021-11-24 12:30:00,37.03,37.1,37.01,37.08,63676.0,37.03,37.1,37.01,37.08,63676.0
2021-11-24 13:00:00,37.08,37.11,37.05,37.1,41952.0,37.08,37.11,37.05,37.1,41952.0
2021-11-24 13:30:00,37.09,37.12,37.01,37.01,72120.0,37.09,37.12,37.01,37.01,72120.0
2021-11-24 14:00:00,37.02,37.06,36.88,36.95,32376.0,37.02,37.06,36.88,36.95,32376.0
2021-11-24 14:30:00,36.96,37.07,36.94,37.05,29020.0,36.96,37.07,36.94,37.05,29020.0
2021-11-24 15:00:00,37.02,37.1,37.01,37.09,45364.0,37.02,37.1,37.01,37.09,45364.0
2021-11-24 15:30:00,37.09,37.15,37.02,37.13,187660.0,37.09,37.15,37.02,37.13,187660.0
2021-11-26 09:30:00,36.35,37.02,36.25,36.58,241532.0,36.35,37.02,36.25,36.58,241532.0
2021-11-26 10:00:00,36.58,36.79,36.43,36.65,156932.0,36.58,36.79,36.43,36.65,156932.0
2021-11-26 10:30:00,36.71,36.75,36.52,36.59,136792.0,36.71,36.75,36.52,36.59,136792.0
2021-11-26 11:00:00,36.59,36.63,36.39,36.54,99024.0,36.59,36.63,36.39,36.54,99024.0
2021-11-26 11:30:00,36.52,36.74,36.43,36.56,182788.0,36.52,36.74,36.43,36.56,182788.0
2021-11-26 12:00:00,36.56,36.66,36.48,36.66,166088.0,36.56,36.66,36.48,36.66,166088.0
2021-11-26 12:30:00,36.72,36.83,36.32,36.48,401268.0,36.72,36.83,36.32,36.48,401268.0
2021-11-29 09:30:00,36.99,37.13,36.61,36.84,155988.0,36.99,37.13,36.61,36.84,155988.0
2021-11-29 10:00:00,36.82,36.87,36.46,36.51,115320.0,36.82,36.87,36.46,36.51,115320.0
2021-11-29 10:30:00,36.48,36.72,36.48,36.71,83160.0,36.48,36.72,36.48,36.71,83160.0
2021-11-29 11:00:00,36.72,37.17,36.69,37.13,159624.0,36.72,37.17,36.69,37.13,159624.0
2021-11-29 11:30:00,37.15,37.43,37.13,37.43,92420.0,37.15,37.43,37.13,37.43,92420.0
2021-11-29 12:00:00,37.42,37.58,37.42,37.54,65588.0,37.42,37.58,37.42,37.54,65588.0
2021-11-29 12:30:00,37.55,37.62,37.54,37.62,49900.0,37.55,37.62,37.54,37.62,49900.0
2021-11-29 13:00:00,37.62,37.67,37.47,37.5,50936.0,37.62,37.67,37.47,37.5,50936.0
2021-11-29 13:30:00,37.5,37.51,37.44,37.5,69204.0,37.5,37.51,37.44,37.5,69204.0
2021-11-29 14:00:00,37.49,37.51,37.41,37.43,58488.0,37.49,37.51,37.41,37.43,58488.0
2021-11-29 14:30:00,37.42,37.47,37.35,37.39,85348.0,37.42,37.47,37.35,37.39,85348.0
2021-11-29 15:00:00,37.4,37.43,37.29,37.29,118616.0,37.4,37.43,37.29,37.29,118616.0
2021-11-29 15:30:00,37.29,37.32,36.98,37.0,798492.0,37.29,37.32,36.98,37.0,798492.0
2021-11-30 09:30:00,36.91,37.03,36.44,36.8,414936.0,36.91,37.03,36.44,36.8,414936.0
2021-11-30 10:00:00,36.83,37.16,36.79,37.15,123324.0,36.83,37.16,36.79,37.15,123324.0
2021-11-30 10:30:00,37.19,37.36,36.78,36.88,229244.0,37.19,37.36,36.78,36.88,229244.0
2021-11-30 11:00:00,36.88,36.95,36.7,36.79,210964.0,36.88,36.95,36.7,36.79,210964.0
2021-11-30 11:30:00,36.81,36.82,36.35,36.45,206092.0,36.81,36.82,36.35,36.45,206092.0
2021-11-30 12:00:00,36.41,36.41,36.08,36.34,288324.0,36.41,36.41,36.08,36.34,288324.0
2021-11-30 12:30:00,36.35,36.48,36.13,36.41,307592.0,36.35,36.48,36.13,36.41,307592.0
2021-11-30 13:00:00,36.45,36.69,36.44,36.66,148096.0,36.45,36.69,36.44,36.66,148096.0
2021-11-30 13:30:00,36.64,36.76,36.63,36.72,60076.0,36.64,36.76,36.63,36.72,60076.0
2021-11-30 14:00:00,36.73,36.82,36.61,36.65,118432.0,36.73,36.82,36.61,36.65,118432.0
2021-11-30 14:30:00,36.64,36.75,36.48,36.49,124692.0,36.64,36.75,36.48,36.49,124692.0
2021-11-30 15:00:00,36.49,36.6,36.46,36.53,174536.0,36.49,36.6,36.46,36.53,174536.0
2021-11-30 15:30:00,36.55,36.63,36.18,36.29,815028.0,36.55,36.63,36.18,36.29,815028.0
2021-12-01 09:30:00,36.91,37.17,36.46,36.63,220348.0,36.91,37.17,36.46,36.63,220348.0
2021-12-01 10:00:00,36.68,36.87,36.67,36.73,202444.0,36.68,36.87,36.67,36.73,202444.0
2021-12-01 10:30:00,36.71,36.71,36.38,36.51,262224.0,36.71,36.71,36.38,36.51,262224.0
2021-12-01 11:00:00,36.53,36.76,36.5,36.68,226320.0,36.53,36.76,36.5,36.68,226320.0
2021-12-01 11:30:00,36.7,36.71,36.44,36.49,121892.0,36.7,36.71,36.44,36.49,121892.0
2021-12-01 12:00:00,36.5,36.62,36.46,36.51,90332.0,36.5,36.62,36.46,36.51,90332.0
2021-12-01 12:30:00,36.51,36.6,36.29,36.29,102368.0,36.51,36.6,36.29,36.29,102368.0
2021-12-01 13:00:00,36.31,36.38,36.21,36.34,135680.0,36.31,36.38,36.21,36.34,135680.0
2021-12-01 13:30:00,36.34,36.52,36.28,36.45,155200.0,36.34,36.52,36.28,36.45,155200.0
2021-12-01 14:00:00,36.43,36.48,36.3,36.41,192112.0,36.43,36.48,36.3,36.41,192112.0
2021-12-01 14:30:00,36.41,36.47,36.27,36.32,159144.0,36.41,36.47,36.27,36.32,159144.0
2021-12-01 15:00:00,36.32,36.32,35.9,35.97,275248.0,36.32,36.32,35.9,35.97,275248.0
2021-12-01 15:30:00,35.96,36.17,35.61,35.61,662180.0,35.96,36.17,35.61,35.61,662180.0
2021-12-02 09:30:00,35.78,36.57,35.78,36.53,136688.0,35.78,36.57,35.78,36.53,136688.0
2021-12-02 10:00:00,36.56,36.61,36.18,36.32,100108.0,36.56,36.61,36.18,36.32,100108.0
2021-12-02 10:30:00,36.35,36.39,35.95,36.14,234156.0,36.35,36.39,35.95,36.14,234156.0
2021-12-02 11:00:00,36.14,36.35,36.04,36.24,121712.0,36.14,36.35,36.04,36.24,121712.0
2021-12-02 11:30:00,36.24,36.31,35.98,36.28,161448.0,36.24,36.31,35.98,36.28,161448.0
2021-12-02 12:00:00,36.27,36.49,36.27,36.44,147844.0,36.27,36.49,36.27,36.44,147844.0
2021-12-02 12:30:00,36.43,36.49,36.35,36.45,183620.0,36.43,36.49,36.35,36.45,183620.0
2021-12-02 13:00:00,36.43,36.56,36.34,36.45,178404.0,36.43,36.56,36.34,36.45,178404.0
2021-12-02 13:30:00,36.47,36.77,36.45,36.75,131704.0,36.47,36.77,36.45,36.75,131704.0
2021-12-02 14:00:00,36.75,36.87,36.68,36.86,144192.0,36.75,36.87,36.68,36.86,144192.0
2021-12-02 14:30:00,36.83,36.92,36.8,36.84,153392.0,36.83,36.92,36.8,36.84,153392.0
2021-12-02 15:00:00,36.84,36.88,36.67,36.73,130736.0,36.84,36.88,36.67,36.73,130736.0
2021-12-02 15:30:00,36.74,36.93,36.68,36.75,529568.0,36.74,36.93,36.68,36.75,529568.0
2021-12-03 09:30:00,37.03,37.13,36.52,36.57,120008.0,37.03,37.13,36.52,36.57,120008.0
2021-12-03 10:00:00,36.59,36.64,36.15,36.41,92296.0,36.59,36.64,36.15,36.41,92296.0
2021-12-03 10:30:00,36.4,36.42,35.79,36.0,113904.0,36.4,36.42,35.79,36.0,113904.0
2021-12-03 11:00:00,35.99,36.01,35.69,35.88,100128.0,35.99,36.01,35.69,35.88,100128.0
2021-12-03 11:30:00,35.87,35.92,35.57,35.57,156724.0,35.87,35.92,35.57,35.57,156724.0
2021-12-03 12:00:00,35.61,36.03,35.57,35.99,302440.0,35.61,36.03,35.57,35.99,302440.0
2021-12-03 12:30:00,35.99,36.27,35.93,36.17,139004.0,35.99,36.27,35.93,36.17,139004.0
2021-12-03 13:00:00,36.17,36.26,35.98,36.08,123204.0,36.17,36.26,35.98,36.08,123204.0
2021-12-03 13:30:00,36.09,36.09,35.94,36.01,102384.0,36.09,36.09,35.94,36.01,102384.0
2021-12-03 14:00:00,36.03,36.21,35.99,36.16,107940.0,36.03,36.21,35.99,36.16,107940.0
2021-12-03 14:30:00,36.13,36.15,36.0,36.15,117408.0,36.13,36.15,36.0,36.15,117408.0
2021-12-03 15:00:00,36.13,36.41,36.09,36.34,242820.0,36.13,36.41,36.09,36.34,242820.0
2021-12-03 15:30:00,36.34,36.46,36.11,36.41,660104.0,36.34,36.46,36.11,36.41,660104.0
2021-12-06 09:30:00,36.78,36.78,36.08,36.14,133688.0,36.78,36.78,36.08,36.14,133688.0
2021-12-06 10:00:00,36.12,36.5,35.93,36.46,85004.0,36.12,36.5,35.93,36.46,85004.0
2021-12-06 10:30:00,36.49,36.49,36.2,36.35,50056.0,36.49,36.49,36.2,36.35,50056.0
2021-12-06 11:00:00,36.4,36.56,36.27,36.33,57096.0,36.4,36.56,36.27,36.33,57096.0
2021-12-06 11:30:00,36.33,36.37,36.23,36.33,42828.0,36.33,36.37,36.23,36.33,42828.0
2021-12-06 12:00:00,36.36,36.58,36.35,36.57,38532.0,36.36,36.58,36.35,36.57,38532.0
2021-12-06 12:30:00,36.55,36.62,36.52,36.62,30584.0,36.55,36.62,36.52,36.62,30584.0
2021-12-06 13:00:00,36.63,36.63,36.44,36.52,91044.0,36.63,36.63,36.44,36.52,91044.0
2021-12-06 13:30:00,36.49,36.71,36.45,36.67,58260.0,36.49,36.71,36.45,36.67,58260.0
2021-12-06 14:00:00,36.69,36.72,36.5,36.5,105548.0,36.69,36.72,36.5,36.5,105548.0
2021-12-06 14:30:00,36.51,36.51,36.35,36.35,39732.0,36.51,36.51,36.35,36.35,39732.0
2021-12-06 15:00:00,36.35,36.48,36.35,36.39,60888.0,36.35,36.48,36.35,36.39,60888.0
2021-12-06 15:30:00,36.43,36.49,36.37,36.43,376928.0,36.43,36.49,36.37,36.43,376928.0
2021-12-07 09:30:00,36.87,37.56,36.76,37.44,126912.0,36.87,37.56,36.76,37.44,126912.0
2021-12-07 10:00:00,37.46,37.54,37.2,37.51,54416.0,37.46,37.54,37.2,37.51,54416.0
2021-12-07 10:30:00,37.5,37.77,37.45,37.77,152200.0,37.5,37.77,37.45,37.77,152200.0
2021-12-07 11:00:00,37.83,37.85,37.73,37.75,52728.0,37.83,37.85,37.73,37.75,52728.0
2021-12-07 11:30:00,37.76,37.82,37.69,37.74,40336.0,37.76,37.82,37.69,37.74,40336.0
2021-12-07 12:00:00,37.76,37.79,37.66,37.66,22568.0,37.76,37.79,37.66,37.66,22568.0
2021-12-07 12:30:00,37.65,37.79,37.64,37.79,28092.0,37.65,37.79,37.64,37.79,28092.0
2021-12-07 13:00:00,37.79,37.8,37.74,37.79,27032.0,37.79,37.8,37.74,37.79,27032.0
2021-12-07 13:30:00,37.77,37.89,37.77,37.86,53760.0,37.77,37.89,37.77,37.86,53760.0
2021-12-07 14:00:00,37.85,37.96,37.85,37.88,68972.0,37.85,37.96,37.85,37.88,68972.0
2021-12-07 14:30:00,37.88,37.92,37.85,37.89,82980.0,37.88,37.92,37.85,37.89,82980.0
2021-12-07 15:00:00,37.88,37.9,37.69,37.69,115572.0,37.88,37.9,37.69,37.69,115572.0
2021-12-07 15:30:00,37.7,37.72,37.5,37.66,359904.0,37.7,37.72,37.5,37.66,359904.0
2021-12-08 09:30:00,37.4,37.9,37.4,37.7,175588.0,37.4,37.9,37.4,37.7,175588.0
2021-12-08 10:00:00,37.67,37.77,37.44,37.44,52572.0,37.67,37.77,37.44,37.44,52572.0
2021-12-08 10:30:00,37.42,37.5,37.3,37.33,70796.0,37.42,37.5,37.3,37.33,70796.0
2021-12-08 11:00:00,37.35,37.49,37.31,37.49,84792.0,37.35,37.49,37.31,37.49,84792.0
2021-12-08 11:30:00,37.54,37.56,37.38,37.48,64896.0,37.54,37.56,37.38,37.48,64896.0
2021-12-08 12:00:00,37.5,37.57,37.46,37.48,154832.0,37.5,37.57,37.46,37.48,154832.0
2021-12-08 12:30:00,37.48,37.53,37.41,37.42,122788.0,37.48,37.53,37.41,37.42,122788.0
2021-12-08 13:00:00,37.42,37.49,37.4,37.4,45544.0,37.42,37.49,37.4,37.4,45544.0
2021-12-08 13:30:00,37.4,37.41,37.29,37.3,67912.0,37.4,37.41,37.29,37.3,67912.0
2021-12-08 14:00:00,37.28,37.36,37.28,37.31,66088.0,37.28,37.36,37.28,37.31,66088.0
2021-12-08 14:30:00,37.31,37.38,37.31,37.35,55784.0,37.31,37.38,37.31,37.35,55784.0
2021-12-08 15:00:00,37.34,37.41,37.3,37.4,134212.0,37.34,37.41,37.3,37.4,134212.0
2021-12-08 15:30:00,37.38,37.48,37.38,37.43,400308.0,37.38,37.48,37.38,37.43,400308.0
2021-12-09 09:30:00,37.85,37.85,37.38,37.42,113164.0,37.85,37.85,37.38,37.42,113164.0
2021-12-09 10:00:00,37.42,37.52,37.39,37.41,54016.0,37.42,37.52,37.39,37.41,54016.0
2021-12-09 10:30:00,37.42,37.42,37.15,37.21,52384.0,37.42,37.42,37.15,37.21,52384.0
2021-12-09 11:00:00,37.22,37.31,37.15,37.31,36772.0,37.22,37.31,37.15,37.31,36772.0
2021-12-09 11:30:00,37.33,37.43,37.27,37.43,96156.0,37.33,37.43,37.27,37.43,96156.0
2021-12-09 12:00:00,37.42,37.53,37.4,37.43,68760.0,37.42,37.53,37.4,37.43,68760.0
2021-12-09 12:30:00,37.44,37.46,37.38,37.42,42328.0,37.44,37.46,37.38,37.42,42328.0
2021-12-09 13:00:00,37.4,37.42,37.32,37.38,52008.0,37.4,37.42,37.32,37.38,52008.0
2021-12-09 13:30:00,37.37,37.44,37.32,37.4,50508.0,37.37,37.44,37.32,37.4,50508.0
2021-12-09 14:00:00,37.38,37.43,37.29,37.29,58052.0,37.38,37.43,37.29,37.29,58052.0
2021-12-09 14:30:00,37.31,37.32,37.22,37.23,44464.0,37.31,37.32,37.22,37.23,44464.0
2021-12-09 15:00:00,37.23,37.28,37.05,37.12,117804.0,37.23,37.28,37.05,37.12,117804.0
2021-12-09 15:30:00,37.14,37.21,37.05,37.07,319344.0,37.14,37.21,37.05,37.07,319344.0
2021-12-10 09:30:00,37.34,37.45,37.09,37.13,92864.0,37.34,37.45,37.09,37.13,92864.0
2021-12-10 10:00:00,37.15,37.31,37.1,37.26,79932.0,37.15,37.31,37.1,37.26,79932.0
2021-12-10 10:30:00,37.27,37.3,36.84,36.88,146192.0,37.27,37.3,36.84,36.88,146192.0
2021-12-10 11:00:00,36.87,36.98,36.81,36.82,55716.0,36.87,36.98,36.81,36.82,55716.0
2021-12-10 11:30:00,36.8,37.01,36.77,36.91,59900.0,36.8,37.01,36.77,36.91,59900.0
2021-12-10 12:00:00,36.92,36.99,36.86,36.89,75860.0,36.92,36.99,36.86,36.89,75860.0
2021-12-10 12:30:00,36.89,36.92,36.8,36.91,42392.0,36.89,36.92,36.8,36.91,42392.0
2021-12-10 13:00:00,36.92,37.01,36.91,36.97,71004.0,36.92,37.01,36.91,36.97,71004.0
2021-12-10 13:30:00,36.96,37.11,36.94,37.1,124728.0,36.96,37.11,36.94,37.1,124728.0
2021-12-10 14:00:00,37.1,37.2,37.1,37.14,65440.0,37.1,37.2,37.1,37.14,65440.0
2021-12-10 14:30:00,37.16,37.19,37.08,37.08,57648.0,37.16,37.19,37.08,37.08,57648.0
2021-12-10 15:00:00,37.09,37.24,37.05,37.22,140416.0,37.09,37.24,37.05,37.22,140416.0
2021-12-10 15:30:00,37.23,37.37,37.23,37.32,251708.0,37.23,37.37,37.23,37.32,251708.0
2021-12-13 09:30:00,37.39,37.39,36.89,36.99,120712.0,37.39,37.39,36.89,36.99,120712.0
2021-12-13 10:00:00,36.98,37.16,36.91,36.94,46900.0,36.98,37.16,36.91,36.94,46900.0
2021-12-13 10:30:00,36.92,36.93,36.78,36.79,23824.0,36.92,36.93,36.78,36.79,23824.0
2021-12-13 11:00:00,36.8,36.84,36.67,36.8,61844.0,36.8,36.84,36.67,36.8,61844.0
2021-12-13 11:30:00,36.77,36.88,36.73,36.78,43468.0,36.77,36.88,36.73,36.78,43468.0
2021-12-13 12:00:00,36.74,36.89,36.7,36.79,35252.0,36.74,36.89,36.7,36.79,35252.0
2021-12-13 12:30:00,36.8,36.8,36.65,36.66,30696.0,36.8,36.8,36.65,36.66,30696.0
2021-12-13 13:00:00,36.67,36.67,36.52,36.58,35504.0,36.67,36.67,36.52,36.58,35504.0
2021-12-13 13:30:00,36.58,36.58,36.46,36.52,36580.0,36.58,36.58,36.46,36.52,36580.0
2021-12-13 14:00:00,36.52,36.56,36.45,36.52,38324.0,36.52,36.56,36.45,36.52,38324.0
2021-12-13 14:30:00,36.52,36.58,36.5,36.51,30000.0,36.52,36.58,36.5,36.51,30000.0
2021-12-13 15:00:00,36.5,36.52,36.39,36.46,59212.0,36.5,36.52,36.39,36.46,59212.0
2021-12-13 15:30:00,36.47,36.55,36.4,36.46,283164.0,36.47,36.55,36.4,36.46,283164.0
2021-12-14 09:30:00,36.2,36.9,36.01,36.67,234768.0,36.2,36.9,36.01,36.67,234768.0
2021-12-14 10:00:00,36.64,36.96,36.56,36.93,89384.0,36.64,36.96,36.56,36.93,89384.0
2021-12-14 10:30:00,36.91,36.96,36.5,36.6,164580.0,36.91,36.96,36.5,36.6,164580.0
2021-12-14 11:00:00,36.6,36.66,36.45,36.66,96128.0,36.6,36.66,36.45,36.66,96128.0
2021-12-14 11:30:00,36.65,36.68,36.5,36.57,167408.0,36.65,36.68,36.5,36.57,167408.0
2021-12-14 12:00:00,36.57,36.58,36.36,36.39,222860.0,36.57,36.58,36.36,36.39,222860.0
2021-12-14 12:30:00,36.37,36.42,36.24,36.31,104848.0,36.37,36.42,36.24,36.31,104848.0
2021-12-14 13:00:00,36.31,36.4,36.28,36.37,83920.0,36.31,36.4,36.28,36.37,83920.0
2021-12-14 13:30:00,36.35,36.35,36.26,36.28,85296.0,36.35,36.35,36.26,36.28,85296.0
2021-12-14 14:00:00,36.27,36.46,36.27,36.42,95028.0,36.27,36.46,36.27,36.42,95028.0
2021-12-14 14:30:00,36.43,36.63,36.41,36.62,136716.0,36.43,36.63,36.41,36.62,136716.0
2021-12-14 15:00:00,36.59,36.81,36.58,36.8,189252.0,36.59,36.81,36.58,36.8,189252.0
2021-12-14 15:30:00,36.79,36.92,36.73,36.77,622032.0,36.79,36.92,36.73,36.77,622032.0
2021-12-15 09:30:00,36.87,36.94,36.44,36.48,64800.0,36.87,36.94,36.44,36.48,64800.0
2021-12-15 10:00:00,36.47,36.71,36.47,36.66,50360.0,36.47,36.71,36.47,36.66,50360.0
2021-12-15 10:30:00,36.67,36.77,36.45,36.49,69220.0,36.67,36.77,36.45,36.49,69220.0
2021-12-15 11:00:00,36.5,36.54,36.35,36.35,28332.0,36.5,36.54,36.35,36.35,28332.0
2021-12-15 11:30:00,36.34,36.42,36.3,36.35,34320.0,36.34,36.42,36.3,36.35,34320.0
2021-12-15 12:00:00,36.32,36.5,36.3,36.5,86128.0,36.32,36.5,36.3,36.5,86128.0
2021-12-15 12:30:00,36.49,36.54,36.41,36.49,52328.0,36.49,36.54,36.41,36.49,52328.0
2021-12-15 13:00:00,36.51,36.61,36.51,36.53,40840.0,36.51,36.61,36.51,36.53,40840.0
2021-12-15 13:30:00,36.54,36.67,36.52,36.67,51076.0,36.54,36.67,36.52,36.67,51076.0
2021-12-15 14:00:00,36.63,37.02,36.47,36.74,124936.0,36.63,37.02,36.47,36.74,124936.0
2021-12-15 14:30:00,36.75,36.93,36.73,36.79,58388.0,36.75,36.93,36.73,36.79,58388.0
2021-12-15 15:00:00,36.85,37.33,36.83,37.29,89720.0,36.85,37.33,36.83,37.29,89720.0
2021-12-15 15:30:00,37.32,37.42,37.17,37.33,311424.0,37.32,37.42,37.17,37.33,311424.0
2021-12-16 09:30:00,37.5,37.55,37.09,37.13,96308.0,37.5,37.55,37.09,37.13,96308.0
2021-12-16 10:00:00,37.16,37.26,37.08,37.24,33696.0,37.16,37.26,37.08,37.24,33696.0
2021-12-16 10:30:00,37.22,37.37,37.17,37.19,40092.0,37.22,37.37,37.17,37.19,40092.0
2021-12-16 11:00:00,37.15,37.15,36.91,37.09,58088.0,37.15,37.15,36.91,37.09,58088.0
2021-12-16 11:30:00,37.08,37.09,36.95,36.96,37412.0,37.08,37.09,36.95,36.96,37412.0
2021-12-16 12:00:00,36.95,37.0,36.8,36.85,60260.0,36.95,37.0,36.8,36.85,60260.0
2021-12-16 12:30:00,36.9,36.91,36.8,36.82,53108.0,36.9,36.91,36.8,36.82,53108.0
2021-12-16 13:00:00,36.81,36.93,36.78,36.84,36208.0,36.81,36.93,36.78,36.84,36208.0
2021-12-16 13:30:00,36.82,36.87,36.79,36.83,23904.0,36.82,36.87,36.79,36.83,23904.0
2021-12-16 14:00:00,36.79,36.79,36.56,36.58,57692.0,36.79,36.79,36.56,36.58,57692.0
2021-12-16 14:30:00,36.59,36.66,36.46,36.52,79800.0,36.59,36.66,36.46,36.52,79800.0
2021-12-16 15:00:00,36.52,36.63,36.43,36.57,74128.0,36.52,36.63,36.43,36.57,74128.0
2021-12-16 15:30:00,36.59,36.7,36.39,36.59,201612.0,36.59,36.7,36.39,36.59,201612.0
2021-12-17 09:30:00,36.39,36.55,35.62,36.12,893180.0,36.39,36.55,35.62,36.12,893180.0
2021-12-17 10:00:00,36.11,36.17,35.78,35.82,97660.0,36.11,36.17,35.78,35.82,97660.0
2021-12-17 10:30:00,35.8,36.29,35.79,36.25,136588.0,35.8,36.29,35.79,36.25,136588.0
2021-12-17 11:00:00,36.23,36.4,36.18,36.19,100588.0,36.23,36.4,36.18,36.19,100588.0
2021-12-17 11:30:00,36.21,36.23,35.78,35.83,103988.0,36.21,36.23,35.78,35.83,103988.0
2021-12-17 12:00:00,35.8,35.91,35.64,35.85,73888.0,35.8,35.91,35.64,35.85,73888.0
2021-12-17 12:30:00,35.84,35.93,35.75,35.87,124020.0,35.84,35.93,35.75,35.87,124020.0
2021-12-17 13:00:00,35.84,36.12,35.83,36.12,60820.0,35.84,36.12,35.83,36.12,60820.0
2021-12-17 13:30:00,36.1,36.22,36.08,36.21,45456.0,36.1,36.22,36.08,36.21,45456.0
2021-12-17 14:00:00,36.21,36.27,36.09,36.12,88560.0,36.21,36.27,36.09,36.12,88560.0
2021-12-17 14:30:00,36.1,36.27,36.09,36.25,193600.0,36.1,36.27,36.09,36.25,193600.0
2021-12-17 15:00:00,36.23,36.32,36.13,36.14,159492.0,36.23,36.32,36.13,36.14,159492.0
2021-12-17 15:30:00,36.14,36.18,35.59,35.76,607356.0,36.14,36.18,35.59,35.76,607356.0
2021-12-20 09:30:00,35.21,35.37,35.02,35.24,118640.0,35.21,35.37,35.02,35.24,118640.0
2021-12-20 10:00:00,35.27,35.37,34.89,34.92,97464.0,35.27,35.37,34.89,34.92,97464.0
2021-12-20 10:30:00,34.92,35.13,34.83,34.86,68300.0,34.92,35.13,34.83,34.86,68300.0
2021-12-20 11:00:00,34.87,34.96,34.8,34.85,52824.0,34.87,34.96,34.8,34.85,52824.0
2021-12-20 11:30:00,34.81,35.08,34.72,35.08,67644.0,34.81,35.08,34.72,35.08,67644.0
2021-12-20 12:00:00,35.07,35.21,35.04,35.11,59844.0,35.07,35.21,35.04,35.11,59844.0
2021-12-20 12:30:00,35.09,35.13,35.0,35.02,49192.0,35.09,35.13,35.0,35.02,49192.0
2021-12-20 13:00:00,35.0,35.17,34.99,35.15,33732.0,35.0,35.17,34.99,35.15,33732.0
2021-12-20 13:30:00,35.13,35.29,35.07,35.22,36448.0,35.13,35.29,35.07,35.22,36448.0
2021-12-20 14:00:00,35.23,35.37,35.23,35.31,61008.0,35.23,35.37,35.23,35.31,61008.0
2021-12-20 14:30:00,35.29,35.41,35.27,35.37,67276.0,35.29,35.41,35.27,35.37,67276.0
2021-12-20 15:00:00,35.37,35.52,35.37,35.49,78660.0,35.37,35.52,35.37,35.49,78660.0
2021-12-20 15:30:00,35.5,35.66,35.41,35.51,354284.0,35.5,35.66,35.41,35.51,354284.0
2021-12-21 09:30:00,35.72,35.87,35.53,35.7,89220.0,35.72,35.87,35.53,35.7,89220.0
2021-12-21 10:00:00,35.77,35.89,35.62,35.63,41232.0,35.77,35.89,35.62,35.63,41232.0
2021-12-21 10:30:00,35.69,35.72,35.53,35.65,53340.0,35.69,35.72,35.53,35.65,53340.0
2021-12-21 11:00:00,35.68,35.85,35.65,35.84,39544.0,35.68,35.85,35.65,35.84,39544.0
2021-12-21 11:30:00,35.87,35.96,35.83,35.88,61140.0,35.87,35.96,35.83,35.88,61140.0
2021-12-21 12:00:00,35.91,35.96,35.85,35.92,69132.0,35.91,35.96,35.85,35.92,69132.0
2021-12-21 12:30:00,35.91,35.97,35.88,35.92,104336.0,35.91,35.97,35.88,35.92,104336.0
2021-12-21 13:00:00,35.92,35.94,35.86,35.9,29776.0,35.92,35.94,35.86,35.9,29776.0
2021-12-21 13:30:00,35.91,35.96,35.82,35.82,70252.0,35.91,35.96,35.82,35.82,70252.0
2021-12-21 14:00:00,35.8,35.88,35.73,35.82,144360.0,35.8,35.88,35.73,35.82,144360.0
2021-12-21 14:30:00,35.85,35.86,35.73,35.84,50420.0,35.85,35.86,35.73,35.84,50420.0
2021-12-21 15:00:00,35.83,35.9,35.82,35.86,52608.0,35.83,35.9,35.82,35.86,52608.0
2021-12-21 15:30:00,35.87,35.92,35.73,35.88,310260.0,35.87,35.92,35.73,35.88,310260.0
2021-12-22 09:30:00,35.88,36.51,35.88,36.08,162652.0,35.88,36.51,35.88,36.08,162652.0
2021-12-22 10:00:00,36.13,36.16,35.95,36.05,34004.0,36.13,36.16,35.95,36.05,34004.0
2021-12-22 10:30:00,36.07,36.3,36.07,36.27,55032.0,36.07,36.3,36.07,36.27,55032.0
2021-12-22 11:00:00,36.29,36.29,35.91,36.0,95576.0,36.29,36.29,35.91,36.0,95576.0
2021-12-22 11:30:00,36.01,36.14,35.99,36.13,90060.0,36.01,36.14,35.99,36.13,90060.0
2021-12-22 12:00:00,36.15,36.15,36.03,36.09,61472.0,36.15,36.15,36.03,36.09,61472.0
2021-12-22 12:30:00,36.12,36.18,36.08,36.17,28428.0,36.12,36.18,36.08,36.17,28428.0
2021-12-22 13:00:00,36.18,36.18,36.11,36.13,26612.0,36.18,36.18,36.11,36.13,26612.0
2021-12-22 13:30:00,36.14,36.18,36.11,36.16,27032.0,36.14,36.18,36.11,36.16,27032.0
2021-12-22 14:00:00,36.12,36.15,36.1,36.1,18940.0,36.12,36.15,36.1,36.1,18940.0
2021-12-22 14:30:00,36.1,36.22,36.08,36.22,21184.0,36.1,36.22,36.08,36.22,21184.0
2021-12-22 15:00:00,36.23,36.27,36.21,36.26,40732.0,36.23,36.27,36.21,36.26,40732.0
2021-12-22 15:30:00,36.26,36.36,36.19,36.35,139556.0,36.26,36.36,36.19,36.35,139556.0
2021-12-23 09:30:00,36.5,36.72,36.38,36.63,53588.0,36.5,36.72,36.38,36.63,53588.0
2021-12-23 10:00:00,36.63,36.71,36.58,36.63,40424.0,36.63,36.71,36.58,36.63,40424.0
2021-12-23 10:30:00,36.62,36.66,36.52,36.53,47764.0,36.62,36.66,36.52,36.53,47764.0
2021-12-23 11:00:00,36.54,36.69,36.51,36.63,27208.0,36.54,36.69,36.51,36.63,27208.0
2021-12-23 11:30:00,36.58,36.81,36.58,36.76,34368.0,36.58,36.81,36.58,36.76,34368.0
2021-12-23 12:00:00,36.75,36.77,36.66,36.67,59112.0,36.75,36.77,36.66,36.67,59112.0
2021-12-23 12:30:00,36.68,36.68,36.61,36.63,15064.0,36.68,36.68,36.61,36.63,15064.0
2021-12-23 13:00:00,36.63,36.65,36.61,36.63,7244.0,36.63,36.65,36.61,36.63,7244.0
2021-12-23 13:30:00,36.6,36.77,36.6,36.7,81540.0,36.6,36.77,36.6,36.7,81540.0
2021-12-23 14:00:00,36.7,36.76,36.65,36.71,22664.0,36.7,36.76,36.65,36.71,22664.0
2021-12-23 14:30:00,36.71,36.71,36.64,36.66,19760.0,36.71,36.71,36.64,36.66,19760.0
2021-12-23 15:00:00,36.67,36.81,36.6,36.63,95300.0,36.67,36.81,36.6,36.63,95300.0
2021-12-23 15:30:00,36.62,36.71,36.53,36.57,130136.0,36.62,36.71,36.53,36.57,130136.0
2021-12-27 09:30:00,36.94,36.94,36.74,36.84,73808.0,36.94,36.94,36.74,36.84,73808.0
2021-12-27 10:00:00,36.86,37.03,36.85,37.03,13992.0,36.86,37.03,36.85,37.03,13992.0
2021-12-27 10:30:00,37.05,37.09,36.96,37.02,31388.0,37.05,37.09,36.96,37.02,31388.0
2021-12-27 11:00:00,37.04,37.1,36.92,36.96,35208.0,37.04,37.1,36.92,36.96,35208.0
2021-12-27 11:30:00,36.94,37.02,36.9,36.95,42176.0,36.94,37.02,36.9,36.95,42176.0
2021-12-27 12:00:00,36.94,36.97,36.9,36.95,25124.0,36.94,36.97,36.9,36.95,25124.0
2021-12-27 12:30:00,36.95,37.07,36.95,37.03,26944.0,36.95,37.07,36.95,37.03,26944.0
2021-12-27 13:00:00,37.01,37.02,36.95,36.99,32548.0,37.01,37.02,36.95,36.99,32548.0
2021-12-27 13:30:00,36.99,37.04,36.94,36.97,15068.0,36.99,37.04,36.94,36.97,15068.0
2021-12-27 14:00:00,36.96,37.02,36.96,37.02,20180.0,36.96,37.02,36.96,37.02,20180.0
2021-12-27 14:30:00,37.02,37.06,36.99,37.02,32332.0,37.02,37.06,36.99,37.02,32332.0
2021-12-27 15:00:00,37.0,37.11,36.99,37.11,22664.0,37.0,37.11,36.99,37.11,22664.0
2021-12-27 15:30:00,37.12,37.23,37.07,37.18,204304.0,37.12,37.23,37.07,37.18,204304.0
2021-12-28 09:30:00,37.34,37.45,37.11,37.33,52248.0,37.34,37.45,37.11,37.33,52248.0
2021-12-28 10:00:00,37.29,37.45,37.24,37.35,39104.0,37.29,37.45,37.24,37.35,39104.0
2021-12-28 10:30:00,37.39,37.52,37.34,37.36,40064.0,37.39,37.52,37.34,37.36,40064.0
2021-12-28 11:00:00,37.38,37.38,37.23,37.33,37624.0,37.38,37.38,37.23,37.33,37624.0
2021-12-28 11:30:00,37.33,37.51,37.29,37.51,26448.0,37.33,37.51,37.29,37.51,26448.0
2021-12-28 12:00:00,37.52,37.55,37.37,37.38,15452.0,37.52,37.55,37.37,37.38,15452.0
2021-12-28 12:30:00,37.29,37.41,37.27,37.41,15764.0,37.29,37.41,37.27,37.41,15764.0
2021-12-28 13:00:00,37.41,37.43,37.34,37.36,26540.0,37.41,37.43,37.34,37.36,26540.0
2021-12-28 13:30:00,37.36,37.46,37.36,37.43,43880.0,37.36,37.46,37.36,37.43,43880.0
2021-12-28 14:00:00,37.45,37.47,37.35,37.39,159116.0,37.45,37.47,37.35,37.39,159116.0
2021-12-28 14:30:00,37.4,37.42,37.29,37.34,62252.0,37.4,37.42,37.29,37.34,62252.0
2021-12-28 15:00:00,37.34,37.41,37.34,37.37,53672.0,37.34,37.41,37.34,37.37,53672.0
2021-12-28 15:30:00,37.38,37.47,37.33,37.45,225580.0,37.38,37.47,37.33,37.45,225580.0
2021-12-29 09:30:00,37.51,37.81,37.41,37.73,56124.0,37.51,37.81,37.41,37.73,56124.0
2021-12-29 10:00:00,37.67,37.69,37.44,37.52,77208.0,37.67,37.69,37.44,37.52,77208.0
2021-12-29 10:30:00,37.44,37.77,37.44,37.75,51720.0,37.44,37.77,37.44,37.75,51720.0
2021-12-29 11:00:00,37.74,37.74,37.49,37.49,66384.0,37.74,37.74,37.49,37.49,66384.0
2021-12-29 11:30:00,37.51,37.57,37.42,37.57,26628.0,37.51,37.57,37.42,37.57,26628.0
2021-12-29 12:00:00,37.55,37.55,37.4,37.49,77024.0,37.55,37.55,37.4,37.49,77024.0
2021-12-29 12:30:00,37.51,37.61,37.49,37.6,33420.0,37.51,37.61,37.49,37.6,33420.0
2021-12-29 13:00:00,37.6,37.72,37.58,37.72,108624.0,37.6,37.72,37.58,37.72,108624.0
2021-12-29 13:30:00,37.74,37.74,37.61,37.68,54640.0,37.74,37.74,37.61,37.68,54640.0
2021-12-29 14:00:00,37.66,37.69,37.6,37.62,49188.0,37.66,37.69,37.6,37.62,49188.0
2021-12-29 14:30:00,37.63,37.78,37.62,37.68,54136.0,37.63,37.78,37.62,37.68,54136.0
2021-12-29 15:00:00,37.69,37.76,37.67,37.74,66688.0,37.69,37.76,37.67,37.74,66688.0
2021-12-29 15:30:00,37.76,37.81,37.71,37.71,157424.0,37.76,37.81,37.71,37.71,157424.0
2021-12-30 09:30:00,37.83,37.91,37.67,37.67,30332.0,37.83,37.91,37.67,37.67,30332.0
2021-12-30 10:00:00,37.69,37.82,37.65,37.77,7476.0,37.69,37.82,37.65,37.77,7476.0
2021-12-30 10:30:00,37.75,37.93,37.74,37.83,25376.0,37.75,37.93,37.74,37.83,25376.0
2021-12-30 11:00:00,37.82,37.98,37.81,37.94,24160.0,37.82,37.98,37.81,37.94,24160.0
2021-12-30 11:30:00,37.95,37.98,37.87,37.97,25000.0,37.95,37.98,37.87,37.97,25000.0
2021-12-30 12:00:00,37.96,38.07,37.96,38.06,58168.0,37.96,38.07,37.96,38.06,58168.0
2021-12-30 12:30:00,38.06,38.14,38.05,38.11,52992.0,38.06,38.14,38.05,38.11,52992.0
2021-12-30 13:00:00,38.1,38.13,37.96,37.96,48088.0,38.1,38.13,37.96,37.96,48088.0
2021-12-30 13:30:00,37.97,38.07,37.95,38.02,32028.0,37.97,38.07,37.95,38.02,32028.0
2021-12-30 14:00:00,38.02,38.05,37.94,38.04,43816.0,38.02,38.05,37.94,38.04,43816.0
2021-12-30 14:30:00,38.03,38.05,37.96,37.98,36516.0,38.03,38.05,37.96,37.98,36516.0
2021-12-30 15:00:00,37.98,37.98,37.9,37.94,71232.0,37.98,37.98,37.9,37.94,71232.0
2021-12-30 15:30:00,37.94,37.97,37.73,37.77,377820.0,37.94,37.97,37.73,37.77,377820.0
2021-12-31 09:30:00,37.71,37.88,37.57,37.85,27280.0,37.71,37.88,37.57,37.85,27280.0
2021-12-31 10:00:00,37.73,37.9,37.66,37.88,24164.0,37.73,37.9,37.66,37.88,24164.0
2021-12-31 10:30:00,37.87,37.87,37.77,37.84,11488.0,37.87,37.87,37.77,37.84,11488.0
2021-12-31 11:00:00,37.88,37.88,37.76,37.78,16480.0,37.88,37.88,37.76,37.78,16480.0
2021-12-31 11:30:00,37.77,37.79,37.72,37.72,16796.0,37.77,37.79,37.72,37.72,16796.0
2021-12-31 12:00:00,37.67,37.77,37.67,37.72,19244.0,37.67,37.77,37.67,37.72,19244.0
2021-12-31 12:30:00,37.74,37.82,37.73,37.82,29724.0,37.74,37.82,37.73,37.82,29724.0
2021-12-31 13:00:00,37.81,37.86,37.78,37.82,35316.0,37.81,37.86,37.78,37.82,35316.0
2021-12-31 13:30:00,37.83,37.93,37.79,37.93,33768.0,37.83,37.93,37.79,37.93,33768.0
2021-12-31 14:00:00,37.92,37.94,37.86,37.89,31592.0,37.92,37.94,37.86,37.89,31592.0
2021-12-31 14:30:00,37.9,38.01,37.9,37.95,38144.0,37.9,38.01,37.9,37.95,38144.0
2021-12-31 15:00:00,37.96,38.05,37.93,37.94,49068.0,37.96,38.05,37.93,37.94,49068.0
2021-12-31 15:30:00,37.94,38.05,37.86,37.89,265696.0,37.94,38.05,37.86,37.89,265696.0
2022-01-03 09:30:00,37.98,38.05,37.4,37.4,133220.0,37.98,38.05,37.4,37.4,133220.0
2022-01-03 10:00:00,37.28,37.32,37.08,37.25,84344.0,37.28,37.32,37.08,37.25,84344.0
2022-01-03 10:30:00,37.21,37.22,36.92,36.94,140056.0,37.21,37.22,36.92,36.94,140056.0
2022-01-03 11:00:00,36.94,36.97,36.67,36.77,106912.0,36.94,36.97,36.67,36.77,106912.0
2022-01-03 11:30:00,36.77,36.8,36.6,36.6,89964.0,36.77,36.8,36.6,36.6,89964.0
2022-01-03 12:00:00,36.6,36.75,36.53,36.73,205612.0,36.6,36.75,36.53,36.73,205612.0
2022-01-03 12:30:00,36.74,36.77,36.55,36.56,74836.0,36.74,36.77,36.55,36.56,74836.0
2022-01-03 13:00:00,36.56,36.64,36.48,36.59,50752.0,36.56,36.64,36.48,36.59,50752.0
2022-01-03 13:30:00,36.6,36.73,36.57,36.73,104496.0,36.6,36.73,36.57,36.73,104496.0
2022-01-03 14:00:00,36.73,36.9,36.7,36.88,67096.0,36.73,36.9,36.7,36.88,67096.0
2022-01-03 14:30:00,36.9,36.92,36.69,36.69,125824.0,36.9,36.92,36.69,36.69,125824.0
2022-01-03 15:00:00,36.72,36.79,36.69,36.75,62604.0,36.72,36.79,36.69,36.75,62604.0
2022-01-03 15:30:00,36.75,36.82,36.62,36.75,342664.0,36.75,36.82,36.62,36.75,342664.0
2022-01-04 09:30:00,36.71,36.88,36.53,36.56,73768.0,36.71,36.88,36.53,36.56,73768.0
2022-01-04 10:00:00,36.66,36.77,36.41,36.74,94752.0,36.66,36.77,36.41,36.74,94752.0
2022-01-04 10:30:00,36.77,36.82,36.58,36.79,213168.0,36.77,36.82,36.58,36.79,213168.0
2022-01-04 11:00:00,36.76,36.89,36.7,36.8,76264.0,36.76,36.89,36.7,36.8,76264.0
2022-01-04 11:30:00,36.81,36.99,36.79,36.89,74340.0,36.81,36.99,36.79,36.89,74340.0
2022-01-04 12:00:00,36.9,36.97,36.77,36.77,122232.0,36.9,36.97,36.77,36.77,122232.0
2022-01-04 12:30:00,36.76,36.76,36.57,36.66,66784.0,36.76,36.76,36.57,36.66,66784.0
2022-01-04 13:00:00,36.61,36.74,36.6,36.7,43812.0,36.61,36.74,36.6,36.7,43812.0
2022-01-04 13:30:00,36.69,36.69,36.5,36.5,63856.0,36.69,36.69,36.5,36.5,63856.0
2022-01-04 14:00:00,36.52,36.59,36.43,36.44,134828.0,36.52,36.59,36.43,36.44,134828.0
2022-01-04 14:30:00,36.45,36.56,36.38,36.48,177904.0,36.45,36.56,36.38,36.48,177904.0
2022-01-04 15:00:00,36.47,36.63,36.47,36.58,75080.0,36.47,36.63,36.47,36.58,75080.0
2022-01-04 15:30:00,36.58,36.6,36.49,36.53,490136.0,36.58,36.6,36.49,36.53,490136.0
2022-01-05 09:30:00,36.49,36.73,36.1,36.28,102888.0,36.49,36.73,36.1,36.28,102888.0
2022-01-05 10:00:00,36.29,36.4,36.21,36.38,173496.0,36.29,36.4,36.21,36.38,173496.0
2022-01-05 10:30:00,36.35,36.41,36.21,36.39,152616.0,36.35,36.41,36.21,36.39,152616.0
2022-01-05 11:00:00,36.39,36.47,36.25,36.45,202360.0,36.39,36.47,36.25,36.45,202360.0
2022-01-05 11:30:00,36.45,36.45,36.22,36.23,46168.0,36.45,36.45,36.22,36.23,46168.0
2022-01-05 12:00:00,36.22,36.24,36.08,36.19,60012.0,36.22,36.24,36.08,36.19,60012.0
2022-01-05 12:30:00,36.19,36.19,36.03,36.08,72548.0,36.19,36.19,36.03,36.08,72548.0
2022-01-05 13:00:00,36.07,36.1,36.01,36.02,56116.0,36.07,36.1,36.01,36.02,56116.0
2022-01-05 13:30:00,36.02,36.13,35.98,36.04,118164.0,36.02,36.13,35.98,36.04,118164.0
2022-01-05 14:00:00,36.03,36.16,35.78,35.86,184340.0,36.03,36.16,35.78,35.86,184340.0
2022-01-05 14:30:00,35.85,35.89,35.5,35.61,106608.0,35.85,35.89,35.5,35.61,106608.0
2022-01-05 15:00:00,35.59,35.59,35.4,35.43,183724.0,35.59,35.59,35.4,35.43,183724.0
2022-01-05 15:30:00,35.42,35.56,35.32,35.38,485780.0,35.42,35.56,35.32,35.38,485780.0
2022-01-06 09:30:00,35.31,35.54,35.04,35.05,205412.0,35.31,35.54,35.04,35.05,205412.0
2022-01-06 10:00:00,35.12,35.4,35.03,35.32,80904.0,35.12,35.4,35.03,35.32,80904.0
2022-01-06 10:30:00,35.39,35.55,35.36,35.38,91692.0,35.39,35.55,35.36,35.38,91692.0
2022-01-06 11:00:00,35.4,35.42,35.05,35.13,98976.0,35.4,35.42,35.05,35.13,98976.0
2022-01-06 11:30:00,35.13,35.43,35.13,35.43,53124.0,35.13,35.43,35.13,35.43,53124.0
2022-01-06 12:00:00,35.45,35.61,35.41,35.57,132832.0,35.45,35.61,35.41,35.57,132832.0
2022-01-06 12:30:00,35.55,35.65,35.5,35.54,98476.0,35.55,35.65,35.5,35.54,98476.0
2022-01-06 13:00:00,35.55,35.57,35.4,35.41,97540.0,35.55,35.57,35.4,35.41,97540.0
2022-01-06 13:30:00,35.43,35.55,35.34,35.53,44264.0,35.43,35.55,35.34,35.53,44264.0
2022-01-06 14:00:00,35.56,35.63,35.44,35.57,59856.0,35.56,35.63,35.44,35.57,59856.0
2022-01-06 14:30:00,35.58,35.6,35.46,35.5,68624.0,35.58,35.6,35.46,35.5,68624.0
2022-01-06 15:00:00,35.49,35.58,35.34,35.44,108376.0,35.49,35.58,35.34,35.44,108376.0
2022-01-06 15:30:00,35.44,35.47,35.3,35.35,279084.0,35.44,35.47,35.3,35.35,279084.0
2022-01-07 09:30:00,35.17,35.17,34.72,34.94,145112.0,35.17,35.17,34.72,34.94,145112.0
2022-01-07 10:00:00,35.02,35.02,34.7,34.75,165416.0,35.02,35.02,34.7,34.75,165416.0
2022-01-07 10:30:00,34.76,34.89,34.43,34.43,120364.0,34.76,34.89,34.43,34.43,120364.0
2022-01-07 11:00:00,34.48,34.51,34.37,34.43,99024.0,34.48,34.51,34.37,34.43,99024.0
2022-01-07 11:30:00,34.44,34.68,34.39,34.56,76896.0,34.44,34.68,34.39,34.56,76896.0
2022-01-07 12:00:00,34.6,34.63,34.5,34.52,68980.0,34.6,34.63,34.5,34.52,68980.0
2022-01-07 12:30:00,34.52,34.54,34.45,34.47,45632.0,34.52,34.54,34.45,34.47,45632.0
2022-01-07 13:00:00,34.49,34.51,34.41,34.42,50308.0,34.49,34.51,34.41,34.42,50308.0
2022-01-07 13:30:00,34.43,34.49,34.35,34.4,40988.0,34.43,34.49,34.35,34.4,40988.0
2022-01-07 14:00:00,34.4,34.43,34.29,34.29,59084.0,34.4,34.43,34.29,34.29,59084.0
2022-01-07 14:30:00,34.28,34.29,34.14,34.15,266920.0,34.28,34.29,34.14,34.15,266920.0
2022-01-07 15:00:00,34.16,34.22,34.12,34.15,111488.0,34.16,34.22,34.12,34.15,111488.0
2022-01-07 15:30:00,34.15,34.19,34.08,34.1,497800.0,34.15,34.19,34.08,34.1,497800.0
2022-01-10 09:30:00,33.79,33.79,33.35,33.57,422724.0,33.79,33.79,33.35,33.57,422724.0
2022-01-10 10:00:00,33.56,33.56,33.29,33.46,205156.0,33.56,33.56,33.29,33.46,205156.0
2022-01-10 10:30:00,33.45,33.54,33.26,33.44,199312.0,33.45,33.54,33.26,33.44,199312.0
2022-01-10 11:00:00,33.47,33.66,33.46,33.65,303524.0,33.47,33.66,33.46,33.65,303524.0
2022-01-10 11:30:00,33.67,33.71,33.48,33.56,198432.0,33.67,33.71,33.48,33.56,198432.0
2022-01-10 12:00:00,33.56,33.56,33.47,33.47,85024.0,33.56,33.56,33.47,33.47,85024.0
2022-01-10 12:30:00,33.46,33.47,33.21,33.34,151932.0,33.46,33.47,33.21,33.34,151932.0
2022-01-10 13:00:00,33.34,33.53,33.29,33.52,68904.0,33.34,33.53,33.29,33.52,68904.0
2022-01-10 13:30:00,33.53,33.59,33.44,33.53,174528.0,33.53,33.59,33.44,33.53,174528.0
2022-01-10 14:00:00,33.52,33.72,33.5,33.67,104084.0,33.52,33.72,33.5,33.67,104084.0
2022-01-10 14:30:00,33.65,33.67,33.49,33.55,168364.0,33.65,33.67,33.49,33.55,168364.0
2022-01-10 15:00:00,33.54,33.67,33.51,33.65,138056.0,33.54,33.67,33.51,33.65,138056.0
2022-01-10 15:30:00,33.63,34.06,33.58,34.02,405548.0,33.63,34.06,33.58,34.02,405548.0
2022-01-11 09:30:00,34.02,34.09,33.33,33.51,102908.0,34.02,34.09,33.33,33.51,102908.0
2022-01-11 10:00:00,33.44,33.7,33.44,33.56,105592.0,33.44,33.7,33.44,33.56,105592.0
2022-01-11 10:30:00,33.56,33.71,33.34,33.4,90236.0,33.56,33.71,33.34,33.4,90236.0
2022-01-11 11:00:00,33.45,33.84,33.43,33.79,127512.0,33.45,33.84,33.43,33.79,127512.0
2022-01-11 11:30:00,33.79,34.02,33.74,34.02,121532.0,33.79,34.02,33.74,34.02,121532.0
2022-01-11 12:00:00,34.01,34.02,33.88,33.9,92044.0,34.01,34.02,33.88,33.9,92044.0
2022-01-11 12:30:00,33.89,34.02,33.88,33.99,89580.0,33.89,34.02,33.88,33.99,89580.0
2022-01-11 13:00:00,33.98,34.1,33.94,34.04,78024.0,33.98,34.1,33.94,34.04,78024.0
2022-01-11 13:30:00,34.06,34.24,34.02,34.24,136528.0,34.06,34.24,34.02,34.24,136528.0
2022-01-11 14:00:00,34.24,34.28,34.19,34.24,95848.0,34.24,34.28,34.19,34.24,95848.0
2022-01-11 14:30:00,34.24,34.33,34.19,34.29,100888.0,34.24,34.33,34.19,34.29,100888.0
2022-01-11 15:00:00,34.29,34.43,34.29,34.37,180860.0,34.29,34.43,34.29,34.37,180860.0
2022-01-11 15:30:00,34.38,34.54,34.23,34.53,925516.0,34.38,34.54,34.23,34.53,925516.0
2022-01-12 09:30:00,34.72,35.19,34.72,35.15,284388.0,34.72,35.19,34.72,35.15,284388.0
2022-01-12 10:00:00,35.18,35.24,35.1,35.16,195676.0,35.18,35.24,35.1,35.16,195676.0
2022-01-12 10:30:00,35.17,35.17,34.88,34.88,229092.0,35.17,35.17,34.88,34.88,229092.0
2022-01-12 11:00:00,34.88,35.13,34.72,35.13,205432.0,34.88,35.13,34.72,35.13,205432.0
2022-01-12 11:30:00,35.1,35.42,35.1,35.32,171080.0,35.1,35.42,35.1,35.32,171080.0
2022-01-12 12:00:00,35.29,35.36,35.28,35.36,133680.0,35.29,35.36,35.28,35.36,133680.0
2022-01-12 12:30:00,35.35,35.44,35.26,35.4,157660.0,35.35,35.44,35.26,35.4,157660.0
2022-01-12 13:00:00,35.4,35.42,35.21,35.21,104976.0,35.4,35.42,35.21,35.21,104976.0
2022-01-12 13:30:00,35.22,35.29,35.19,35.23,69540.0,35.22,35.29,35.19,35.23,69540.0
2022-01-12 14:00:00,35.22,35.33,35.1,35.29,65112.0,35.22,35.33,35.1,35.29,65112.0
2022-01-12 14:30:00,35.29,35.31,35.1,35.11,128264.0,35.29,35.31,35.1,35.11,128264.0
2022-01-12 15:00:00,35.12,35.12,34.97,35.02,111428.0,35.12,35.12,34.97,35.02,111428.0
2022-01-12 15:30:00,35.02,35.27,35.02,35.17,555304.0,35.02,35.27,35.02,35.17,555304.0
2022-01-13 09:30:00,35.26,35.35,35.09,35.13,99288.0,35.26,35.35,35.09,35.13,99288.0
2022-01-13 10:00:00,35.08,35.08,34.71,34.76,46912.0,35.08,35.08,34.71,34.76,46912.0
2022-01-13 10:30:00,34.75,34.77,34.36,34.47,86136.0,34.75,34.77,34.36,34.47,86136.0
2022-01-13 11:00:00,34.47,34.59,34.39,34.57,80180.0,34.47,34.59,34.39,34.57,80180.0
2022-01-13 11:30:00,34.59,34.79,34.56,34.67,82744.0,34.59,34.79,34.56,34.67,82744.0
2022-01-13 12:00:00,34.67,34.67,34.27,34.49,82888.0,34.67,34.67,34.27,34.49,82888.0
2022-01-13 12:30:00,34.47,34.8,34.46,34.76,123632.0,34.47,34.8,34.46,34.76,123632.0
2022-01-13 13:00:00,34.76,34.92,34.7,34.86,174640.0,34.76,34.92,34.7,34.86,174640.0
2022-01-13 13:30:00,34.85,35.01,34.78,35.0,193388.0,34.85,35.01,34.78,35.0,193388.0
2022-01-13 14:00:00,35.0,35.11,34.94,34.94,266380.0,35.0,35.11,34.94,34.94,266380.0
2022-01-13 14:30:00,34.93,34.97,34.84,34.96,108248.0,34.93,34.97,34.84,34.96,108248.0
2022-01-13 15:00:00,34.96,34.96,34.83,34.9,167016.0,34.96,34.96,34.83,34.9,167016.0
2022-01-13 15:30:00,34.92,34.94,34.59,34.64,677192.0,34.92,34.94,34.59,34.64,677192.0
2022-01-14 09:30:00,34.35,34.64,34.27,34.55,156684.0,34.35,34.64,34.27,34.55,156684.0
2022-01-14 10:00:00,34.52,34.52,34.14,34.18,70780.0,34.52,34.52,34.14,34.18,70780.0
2022-01-14 10:30:00,34.17,34.17,33.81,33.88,100976.0,34.17,34.17,33.81,33.88,100976.0
2022-01-14 11:00:00,33.9,33.96,33.66,33.76,139432.0,33.9,33.96,33.66,33.76,139432.0
2022-01-14 11:30:00,33.8,33.92,33.74,33.77,141040.0,33.8,33.92,33.74,33.77,141040.0
2022-01-14 12:00:00,33.76,33.77,33.6,33.7,109528.0,33.76,33.77,33.6,33.7,109528.0
2022-01-14 12:30:00,33.72,33.79,33.6,33.6,235252.0,33.72,33.79,33.6,33.6,235252.0
2022-01-14 13:00:00,33.62,33.78,33.55,33.74,431428.0,33.62,33.78,33.55,33.74,431428.0
2022-01-14 13:30:00,33.74,33.92,33.69,33.9,150016.0,33.74,33.92,33.69,33.9,150016.0
2022-01-14 14:00:00,33.89,34.01,33.89,33.9,152952.0,33.89,34.01,33.89,33.9,152952.0
2022-01-14 14:30:00,33.9,34.05,33.89,34.03,183648.0,33.9,34.05,33.89,34.03,183648.0
2022-01-14 15:00:00,34.01,34.2,33.98,34.16,184128.0,34.01,34.2,33.98,34.16,184128.0
2022-01-14 15:30:00,34.17,34.24,34.1,34.19,487988.0,34.17,34.24,34.1,34.19,487988.0
2022-01-18 09:30:00,33.6,33.88,33.37,33.48,165996.0,33.6,33.88,33.37,33.48,165996.0
2022-01-18 10:00:00,33.46,33.8,33.45,33.62,110488.0,33.46,33.8,33.45,33.62,110488.0
2022-01-18 10:30:00,33.6,33.6,33.4,33.44,81828.0,33.6,33.6,33.4,33.44,81828.0
2022-01-18 11:00:00,33.45,33.51,33.41,33.43,313380.0,33.45,33.51,33.41,33.43,313380.0
2022-01-18 11:30:00,33.43,33.54,33.28,33.49,99448.0,33.43,33.54,33.28,33.49,99448.0
2022-01-18 12:00:00,33.51,33.52,33.27,33.44,117180.0,33.51,33.52,33.27,33.44,117180.0
2022-01-18 12:30:00,33.43,33.47,33.35,33.35,82656.0,33.43,33.47,33.35,33.35,82656.0
2022-01-18 13:00:00,33.34,33.53,33.27,33.53,89368.0,33.34,33.53,33.27,33.53,89368.0
2022-01-18 13:30:00,33.54,33.65,33.49,33.53,50660.0,33.54,33.65,33.49,33.53,50660.0
2022-01-18 14:00:00,33.54,33.59,33.45,33.45,90964.0,33.54,33.59,33.45,33.45,90964.0
2022-01-18 14:30:00,33.48,33.63,33.48,33.55,109544.0,33.48,33.63,33.48,33.55,109544.0
2022-01-18 15:00:00,33.56,33.58,33.32,33.39,93768.0,33.56,33.58,33.32,33.39,93768.0
2022-01-18 15:30:00,33.38,33.38,33.1,33.24,466616.0,33.38,33.38,33.1,33.24,466616.0
2022-01-19 09:30:00,33.25,33.49,32.9,33.48,257328.0,33.25,33.49,32.9,33.48,257328.0
2022-01-19 10:00:00,33.42,33.52,33.19,33.27,96296.0,33.42,33.52,33.19,33.27,96296.0
2022-01-19 10:30:00,33.27,33.49,33.18,33.49,70600.0,33.27,33.49,33.18,33.49,70600.0
2022-01-19 11:00:00,33.51,33.55,33.28,33.45,50724.0,33.51,33.55,33.28,33.45,50724.0
2022-01-19 11:30:00,33.49,33.53,33.38,33.45,34684.0,33.49,33.53,33.38,33.45,34684.0
2022-01-19 12:00:00,33.51,33.65,33.51,33.6,28704.0,33.51,33.65,33.51,33.6,28704.0
2022-01-19 12:30:00,33.6,33.62,33.46,33.49,49492.0,33.6,33.62,33.46,33.49,49492.0
2022-01-19 13:00:00,33.45,33.5,33.37,33.39,139300.0,33.45,33.5,33.37,33.39,139300.0
2022-01-19 13:30:00,33.38,33.41,33.31,33.35,61428.0,33.38,33.41,33.31,33.35,61428.0
2022-01-19 14:00:00,33.39,33.41,33.21,33.25,44036.0,33.39,33.41,33.21,33.25,44036.0
2022-01-19 14:30:00,33.24,33.42,33.24,33.38,59048.0,33.24,33.42,33.24,33.38,59048.0
2022-01-19 15:00:00,33.34,33.44,33.24,33.24,77380.0,33.34,33.44,33.24,33.24,77380.0
2022-01-19 15:30:00,33.23,33.27,32.96,32.97,361452.0,33.23,33.27,32.96,32.97,361452.0
2022-01-20 09:30:00,33.27,33.64,33.13,33.51,100328.0,33.27,33.64,33.13,33.51,100328.0
2022-01-20 10:00:00,33.47,33.55,33.31,33.36,112308.0,33.47,33.55,33.31,33.36,112308.0
2022-01-20 10:30:00,33.36,33.54,33.35,33.51,136044.0,33.36,33.54,33.35,33.51,136044.0
2022-01-20 11:00:00,33.55,33.57,33.31,33.42,81304.0,33.55,33.57,33.31,33.42,81304.0
2022-01-20 11:30:00,33.42,33.45,33.22,33.38,73876.0,33.42,33.45,33.22,33.38,73876.0
2022-01-20 12:00:00,33.36,33.41,33.18,33.25,58348.0,33.36,33.41,33.18,33.25,58348.0
2022-01-20 12:30:00,33.25,33.3,33.1,33.13,140748.0,33.25,33.3,33.1,33.13,140748.0
2022-01-20 13:00:00,33.12,33.12,32.95,33.0,79164.0,33.12,33.12,32.95,33.0,79164.0
2022-01-20 13:30:00,33.0,33.0,32.91,32.91,57740.0,33.0,33.0,32.91,32.91,57740.0
2022-01-20 14:00:00,32.94,33.07,32.81,32.84,63888.0,32.94,33.07,32.81,32.84,63888.0
2022-01-20 14:30:00,32.82,32.85,32.68,32.71,107216.0,32.82,32.85,32.68,32.71,107216.0
2022-01-20 15:00:00,32.74,32.76,32.44,32.52,208136.0,32.74,32.76,32.44,32.52,208136.0
2022-01-20 15:30:00,32.48,32.48,32.08,32.1,685916.0,32.48,32.48,32.08,32.1,685916.0
2022-01-21 09:30:00,32.13,32.13,31.7,31.86,409208.0,32.13,32.13,31.7,31.86,409208.0
2022-01-21 10:00:00,31.95,32.11,31.71,32.02,296860.0,31.95,32.11,31.71,32.02,296860.0
2022-01-21 10:30:00,32.09,32.36,32.07,32.26,300592.0,32.09,32.36,32.07,32.26,300592.0
2022-01-21 11:00:00,32.29,32.44,32.17,32.24,256896.0,32.29,32.44,32.17,32.24,256896.0
2022-01-21 11:30:00,32.22,32.24,31.76,31.84,109696.0,32.22,32.24,31.76,31.84,109696.0
2022-01-21 12:00:00,31.79,31.89,31.66,31.82,145576.0,31.79,31.89,31.66,31.82,145576.0
2022-01-21 12:30:00,31.81,31.98,31.78,31.97,89612.0,31.81,31.98,31.78,31.97,89612.0
2022-01-21 13:00:00,31.98,32.14,31.9,31.93,115792.0,31.98,32.14,31.9,31.93,115792.0
2022-01-21 13:30:00,31.92,32.17,31.92,32.02,89720.0,31.92,32.17,31.92,32.02,89720.0
2022-01-21 14:00:00,32.04,32.07,31.83,31.85,144100.0,32.04,32.07,31.83,31.85,144100.0
2022-01-21 14:30:00,31.81,31.97,31.77,31.77,62620.0,31.81,31.97,31.77,31.77,62620.0
2022-01-21 15:00:00,31.78,31.92,31.72,31.77,137152.0,31.78,31.92,31.72,31.77,137152.0
2022-01-21 15:30:00,31.75,31.95,31.65,31.65,410364.0,31.75,31.95,31.65,31.65,410364.0
2022-01-24 09:30:00,31.31,31.44,30.97,31.06,371764.0,31.31,31.44,30.97,31.06,371764.0
2022-01-24 10:00:00,31.0,31.37,30.95,31.29,354208.0,31.0,31.37,30.95,31.29,354208.0
2022-01-24 10:30:00,31.33,31.46,31.0,31.29,160796.0,31.33,31.46,31.0,31.29,160796.0
2022-01-24 11:00:00,31.29,31.32,31.02,31.14,216708.0,31.29,31.32,31.02,31.14,216708.0
2022-01-24 11:30:00,31.13,31.16,30.73,31.1,178408.0,31.13,31.16,30.73,31.1,178408.0
2022-01-24 12:00:00,31.09,31.11,30.72,30.92,181556.0,31.09,31.11,30.72,30.92,181556.0
2022-01-24 12:30:00,30.96,31.3,30.82,31.26,160336.0,30.96,31.3,30.82,31.26,160336.0
2022-01-24 13:00:00,31.22,31.68,31.14,31.43,239336.0,31.22,31.68,31.14,31.43,239336.0
2022-01-24 13:30:00,31.43,31.85,31.41,31.84,214004.0,31.43,31.85,31.41,31.84,214004.0
2022-01-24 14:00:00,31.85,32.06,31.52,31.55,179888.0,31.85,32.06,31.52,31.55,179888.0
2022-01-24 14:30:00,31.56,31.89,31.42,31.89,115212.0,31.56,31.89,31.42,31.89,115212.0
2022-01-24 15:00:00,31.85,32.08,31.84,31.98,286120.0,31.85,32.08,31.84,31.98,286120.0
2022-01-24 15:30:00,31.97,32.39,31.93,32.32,523204.0,31.97,32.39,31.93,32.32,523204.0
2022-01-25 09:30:00,31.68,31.89,31.29,31.3,377876.0,31.68,31.89,31.29,31.3,377876.0
2022-01-25 10:00:00,31.41,31.76,31.23,31.7,119648.0,31.41,31.76,31.23,31.7,119648.0
2022-01-25 10:30:00,31.79,31.89,31.53,31.66,208016.0,31.79,31.89,31.53,31.66,208016.0
2022-01-25 11:00:00,31.65,32.0,31.62,31.97,440644.0,31.65,32.0,31.62,31.97,440644.0
2022-01-25 11:30:00,31.94,31.96,31.64,31.75,85108.0,31.94,31.96,31.64,31.75,85108.0
2022-01-25 12:00:00,31.72,31.92,31.65,31.87,111232.0,31.72,31.92,31.65,31.87,111232.0
2022-01-25 12:30:00,31.83,31.83,31.6,31.74,102916.0,31.83,31.83,31.6,31.74,102916.0
2022-01-25 13:00:00,31.76,31.94,31.59,31.94,90028.0,31.76,31.94,31.59,31.94,90028.0
2022-01-25 13:30:00,31.93,32.11,31.91,32.1,120948.0,31.93,32.11,31.91,32.1,120948.0
2022-01-25 14:00:00,32.1,32.2,31.99,32.11,166280.0,32.1,32.2,31.99,32.11,166280.0
2022-01-25 14:30:00,32.13,32.3,32.08,32.29,104444.0,32.13,32.3,32.08,32.29,104444.0
2022-01-25 15:00:00,32.27,32.29,31.98,32.01,142824.0,32.27,32.29,31.98,32.01,142824.0
2022-01-25 15:30:00,31.98,32.05,31.7,31.78,518408.0,31.98,32.05,31.7,31.78,518408.0
2022-01-26 09:30:00,31.96,32.15,31.77,32.1,199720.0,31.96,32.15,31.77,32.1,199720.0
2022-01-26 10:00:00,32.1,32.29,31.89,31.95,104744.0,32.1,32.29,31.89,31.95,104744.0
2022-01-26 10:30:00,31.89,31.89,31.67,31.86,109760.0,31.89,31.89,31.67,31.86,109760.0
2022-01-26 11:00:00,31.85,32.02,31.8,31.96,116892.0,31.85,32.02,31.8,31.96,116892.0
2022-01-26 11:30:00,31.96,32.0,31.78,31.94,85672.0,31.96,32.0,31.78,31.94,85672.0
2022-01-26 12:00:00,31.94,32.18,31.94,32.15,85268.0,31.94,32.18,31.94,32.15,85268.0
2022-01-26 12:30:00,32.17,32.3,32.13,32.24,76660.0,32.17,32.3,32.13,32.24,76660.0
2022-01-26 13:00:00,32.27,32.27,32.09,32.18,157632.0,32.27,32.27,32.09,32.18,157632.0
2022-01-26 13:30:00,32.16,32.19,32.0,32.0,143492.0,32.16,32.19,32.0,32.0,143492.0
2022-01-26 14:00:00,32.01,32.21,31.66,31.81,237116.0,32.01,32.21,31.66,31.81,237116.0
2022-01-26 14:30:00,31.82,31.86,31.1,31.24,413680.0,31.82,31.86,31.1,31.24,413680.0
2022-01-26 15:00:00,31.22,31.22,30.53,30.87,417396.0,31.22,31.22,30.53,30.87,417396.0
2022-01-26 15:30:00,30.85,30.95,30.65,30.8,869336.0,30.85,30.95,30.65,30.8,869336.0
2022-01-27 09:30:00,31.36,31.36,31.05,31.29,386772.0,31.36,31.36,31.05,31.29,386772.0
2022-01-27 10:00:00,31.29,31.4,30.96,30.96,153752.0,31.29,31.4,30.96,30.96,153752.0
2022-01-27 10:30:00,31.0,31.13,30.84,31.13,127240.0,31.0,31.13,30.84,31.13,127240.0
2022-01-27 11:00:00,31.15,31.2,30.9,30.94,128936.0,31.15,31.2,30.9,30.94,128936.0
2022-01-27 11:30:00,30.96,31.09,30.91,30.99,213156.0,30.96,31.09,30.91,30.99,213156.0
2022-01-27 12:00:00,30.98,30.98,30.57,30.68,268928.0,30.98,30.98,30.57,30.68,268928.0
2022-01-27 12:30:00,30.7,30.8,30.57,30.73,113084.0,30.7,30.8,30.57,30.73,113084.0
2022-01-27 13:00:00,30.74,30.78,30.39,30.39,141904.0,30.74,30.78,30.39,30.39,141904.0
2022-01-27 13:30:00,30.39,30.53,30.29,30.5,143388.0,30.39,30.53,30.29,30.5,143388.0
2022-01-27 14:00:00,30.48,30.58,30.18,30.19,248848.0,30.48,30.58,30.18,30.19,248848.0
2022-01-27 14:30:00,30.21,30.4,30.14,30.2,261164.0,30.21,30.4,30.14,30.2,261164.0
2022-01-27 15:00:00,30.23,30.43,30.16,30.38,232980.0,30.23,30.43,30.16,30.38,232980.0
2022-01-27 15:30:00,30.38,30.62,30.34,30.37,410444.0,30.38,30.62,30.34,30.37,410444.0
2022-01-28 09:30:00,30.57,30.67,30.29,30.41,209492.0,30.57,30.67,30.29,30.41,209492.0
2022-01-28 10:00:00,30.37,30.75,30.35,30.46,155304.0,30.37,30.75,30.35,30.46,155304.0
2022-01-28 10:30:00,30.47,30.79,30.32,30.78,121244.0,30.47,30.79,30.32,30.78,121244.0
2022-01-28 11:00:00,30.81,30.92,30.68,30.84,182596.0,30.81,30.92,30.68,30.84,182596.0
2022-01-28 11:30:00,30.86,31.13,30.78,31.11,70104.0,30.86,31.13,30.78,31.11,70104.0
2022-01-28 12:00:00,31.1,31.19,30.95,30.97,63584.0,31.1,31.19,30.95,30.97,63584.0
2022-01-28 12:30:00,30.97,30.99,30.75,30.82,98100.0,30.97,30.99,30.75,30.82,98100.0
2022-01-28 13:00:00,30.81,31.01,30.81,30.9,165380.0,30.81,31.01,30.81,30.9,165380.0
2022-01-28 13:30:00,30.94,31.12,30.91,30.97,125300.0,30.94,31.12,30.91,30.97,125300.0
2022-01-28 14:00:00,30.98,31.02,30.6,30.62,116856.0,30.98,31.02,30.6,30.62,116856.0
2022-01-28 14:30:00,30.58,31.0,30.58,31.0,136240.0,30.58,31.0,30.58,31.0,136240.0
2022-01-28 15:00:00,31.0,31.06,30.91,30.95,241756.0,31.0,31.06,30.91,30.95,241756.0
2022-01-28 15:30:00,30.95,31.37,30.85,31.34,1168632.0,30.95,31.37,30.85,31.34,1168632.0
2022-01-31 09:30:00,31.35,31.75,31.27,31.7,205780.0,31.35,31.75,31.27,31.7,205780.0
2022-01-31 10:00:00,31.68,31.99,31.68,31.85,87180.0,31.68,31.99,31.68,31.85,87180.0
2022-01-31 10:30:00,31.85,32.1,31.77,32.02,77044.0,31.85,32.1,31.77,32.02,77044.0
2022-01-31 11:00:00,32.0,32.06,31.8,31.8,124372.0,32.0,32.06,31.8,31.8,124372.0
2022-01-31 11:30:00,31.85,32.13,31.82,32.1,77588.0,31.85,32.13,31.82,32.1,77588.0
2022-01-31 12:00:00,32.1,32.12,31.87,31.92,68956.0,32.1,32.12,31.87,31.92,68956.0
2022-01-31 12:30:00,31.9,32.07,31.9,31.94,88164.0,31.9,32.07,31.9,31.94,88164.0
2022-01-31 13:00:00,31.95,32.08,31.89,31.99,108676.0,31.95,32.08,31.89,31.99,108676.0
2022-01-31 13:30:00,31.99,32.08,31.95,31.97,63164.0,31.99,32.08,31.95,31.97,63164.0
2022-01-31 14:00:00,31.99,32.09,31.97,32.08,89036.0,31.99,32.09,31.97,32.08,89036.0
2022-01-31 14:30:00,32.1,32.12,32.05,32.09,145716.0,32.1,32.12,32.05,32.09,145716.0
2022-01-31 15:00:00,32.09,32.13,31.93,32.06,124052.0,32.09,32.13,31.93,32.06,124052.0
2022-01-31 15:30:00,32.04,32.34,32.03,32.32,543636.0,32.04,32.34,32.03,32.32,543636.0
2022-02-01 09:30:00,32.31,32.8,32.12,32.3,229152.0,32.31,32.8,32.12,32.3,229152.0
2022-02-01 10:00:00,32.18,32.23,31.92,31.97,97748.0,32.18,32.23,31.92,31.97,97748.0
2022-02-01 10:30:00,31.96,32.11,31.85,32.1,83464.0,31.96,32.11,31.85,32.1,83464.0
2022-02-01 11:00:00,32.16,32.29,32.09,32.16,74600.0,32.16,32.29,32.09,32.16,74600.0
2022-02-01 11:30:00,32.13,32.33,32.07,32.3,45504.0,32.13,32.33,32.07,32.3,45504.0
2022-02-01 12:00:00,32.3,32.32,32.13,32.17,70936.0,32.3,32.32,32.13,32.17,70936.0
2022-02-01 12:30:00,32.18,32.31,32.08,32.31,46628.0,32.18,32.31,32.08,32.31,46628.0
2022-02-01 13:00:00,32.3,32.33,32.19,32.33,44056.0,32.3,32.33,32.19,32.33,44056.0
2022-02-01 13:30:00,32.33,32.33,32.18,32.25,35600.0,32.33,32.33,32.18,32.25,35600.0
2022-02-01 14:00:00,32.26,32.29,32.13,32.18,37392.0,32.26,32.29,32.13,32.18,37392.0
2022-02-01 14:30:00,32.22,32.25,32.17,32.23,65140.0,32.22,32.25,32.17,32.23,65140.0
2022-02-01 15:00:00,32.22,32.33,32.2,32.32,87720.0,32.22,32.33,32.2,32.32,87720.0
2022-02-01 15:30:00,32.33,32.44,32.19,32.35,342260.0,32.33,32.44,32.19,32.35,342260.0
2022-02-02 09:30:00,32.45,32.67,32.34,32.58,104956.0,32.45,32.67,32.34,32.58,104956.0
2022-02-02 10:00:00,32.55,32.75,32.37,32.39,73840.0,32.55,32.75,32.37,32.39,73840.0
2022-02-02 10:30:00,32.35,32.54,32.3,32.51,91924.0,32.35,32.54,32.3,32.51,91924.0
2022-02-02 11:00:00,32.48,32.59,32.43,32.51,189512.0,32.48,32.59,32.43,32.51,189512.0
2022-02-02 11:30:00,32.52,32.56,32.45,32.54,41244.0,32.52,32.56,32.45,32.54,41244.0
2022-02-02 12:00:00,32.52,32.61,32.48,32.56,71308.0,32.52,32.61,32.48,32.56,71308.0
2022-02-02 12:30:00,32.54,32.77,32.53,32.77,45528.0,32.54,32.77,32.53,32.77,45528.0
2022-02-02 13:00:00,32.77,32.79,32.59,32.6,92800.0,32.77,32.79,32.59,32.6,92800.0
2022-02-02 13:30:00,32.6,32.74,32.6,32.73,69408.0,32.6,32.74,32.6,32.73,69408.0
2022-02-02 14:00:00,32.73,32.85,32.72,32.79,281172.0,32.73,32.85,32.72,32.79,281172.0
2022-02-02 14:30:00,32.82,33.01,32.8,32.98,101452.0,32.82,33.01,32.8,32.98,101452.0
2022-02-02 15:00:00,32.97,33.07,32.93,32.96,233920.0,32.97,33.07,32.93,32.96,233920.0
2022-02-02 15:30:00,32.97,33.07,32.94,32.97,470356.0,32.97,33.07,32.94,32.97,470356.0
2022-02-03 09:30:00,32.52,32.98,32.4,32.45,134072.0,32.52,32.98,32.4,32.45,134072.0
2022-02-03 10:00:00,32.46,32.6,32.41,32.52,79016.0,32.46,32.6,32.41,32.52,79016.0
2022-02-03 10:30:00,32.55,32.6,32.46,32.49,97952.0,32.55,32.6,32.46,32.49,97952.0
2022-02-03 11:00:00,32.49,32.7,32.46,32.5,51032.0,32.49,32.7,32.46,32.5,51032.0
2022-02-03 11:30:00,32.5,32.54,32.35,32.35,48328.0,32.5,32.54,32.35,32.35,48328.0
2022-02-03 12:00:00,32.33,32.45,32.24,32.39,43608.0,32.33,32.45,32.24,32.39,43608.0
2022-02-03 12:30:00,32.41,32.41,32.29,32.37,44416.0,32.41,32.41,32.29,32.37,44416.0
2022-02-03 13:00:00,32.35,32.38,32.2,32.31,69788.0,32.35,32.38,32.2,32.31,69788.0
2022-02-03 13:30:00,32.31,32.49,32.3,32.45,117444.0,32.31,32.49,32.3,32.45,117444.0
2022-02-03 14:00:00,32.44,32.49,32.33,32.37,86940.0,32.44,32.49,32.33,32.37,86940.0
2022-02-03 14:30:00,32.35,32.4,32.25,32.32,70688.0,32.35,32.4,32.25,32.32,70688.0
2022-02-03 15:00:00,32.32,32.4,32.22,32.3,92916.0,32.32,32.4,32.22,32.3,92916.0
2022-02-03 15:30:00,32.3,32.3,32.07,32.11,691184.0,32.3,32.3,32.07,32.11,691184.0
2022-02-04 09:30:00,31.89,32.18,31.68,31.9,177428.0,31.89,32.18,31.68,31.9,177428.0
2022-02-04 10:00:00,31.85,32.01,31.64,31.81,253936.0,31.85,32.01,31.64,31.81,253936.0
2022-02-04 10:30:00,31.79,31.84,31.42,31.6,168096.0,31.79,31.84,31.42,31.6,168096.0
2022-02-04 11:00:00,31.6,31.9,31.56,31.88,136944.0,31.6,31.9,31.56,31.88,136944.0
2022-02-04 11:30:00,31.88,32.14,31.86,32.03,106948.0,31.88,32.14,31.86,32.03,106948.0
2022-02-04 12:00:00,32.02,32.05,31.89,31.93,44584.0,32.02,32.05,31.89,31.93,44584.0
2022-02-04 12:30:00,31.94,32.02,31.83,32.02,54720.0,31.94,32.02,31.83,32.02,54720.0
2022-02-04 13:00:00,32.04,32.21,32.04,32.16,65508.0,32.04,32.21,32.04,32.16,65508.0
2022-02-04 13:30:00,32.16,32.24,32.13,32.17,77508.0,32.16,32.24,32.13,32.17,77508.0
2022-02-04 14:00:00,32.19,32.19,32.07,32.12,69920.0,32.19,32.19,32.07,32.12,69920.0
2022-02-04 14:30:00,32.11,32.22,32.1,32.17,104444.0,32.11,32.22,32.1,32.17,104444.0
2022-02-04 15:00:00,32.19,32.38,32.18,32.3,113500.0,32.19,32.38,32.18,32.3,113500.0
2022-02-04 15:30:00,32.3,32.42,32.02,32.03,349480.0,32.3,32.42,32.02,32.03,349480.0
2022-02-07 09:30:00,32.08,32.32,31.94,32.31,120884.0,32.08,32.32,31.94,32.31,120884.0
2022-02-07 10:00:00,32.3,32.35,32.07,32.11,60092.0,32.3,32.35,32.07,32.11,60092.0
2022-02-07 10:30:00,32.12,32.29,32.1,32.19,53300.0,32.12,32.29,32.1,32.19,53300.0
2022-02-07 11:00:00,32.22,32.22,31.97,32.0,69088.0,32.22,32.22,31.97,32.0,69088.0
2022-02-07 11:30:00,32.02,32.08,31.9,32.02,52960.0,32.02,32.08,31.9,32.02,52960.0
2022-02-07 12:00:00,32.0,32.05,31.91,31.99,72480.0,32.0,32.05,31.91,31.99,72480.0
2022-02-07 12:30:00,31.98,32.18,31.96,32.12,115996.0,31.98,32.18,31.96,32.12,115996.0
2022-02-07 13:00:00,32.12,32.31,32.12,32.31,58828.0,32.12,32.31,32.12,32.31,58828.0
2022-02-07 13:30:00,32.3,32.33,32.2,32.31,120328.0,32.3,32.33,32.2,32.31,120328.0
2022-02-07 14:00:00,32.31,32.39,32.27,32.35,137456.0,32.31,32.39,32.27,32.35,137456.0
2022-02-07 14:30:00,32.37,32.41,32.28,32.32,103040.0,32.37,32.41,32.28,32.32,103040.0
2022-02-07 15:00:00,32.3,32.42,32.21,32.22,115872.0,32.3,32.42,32.21,32.22,115872.0
2022-02-07 15:30:00,32.22,32.27,31.92,31.99,457444.0,32.22,32.27,31.92,31.99,457444.0
2022-02-08 09:30:00,31.97,32.06,31.43,31.79,131580.0,31.97,32.06,31.43,31.79,131580.0
2022-02-08 10:00:00,31.76,32.09,31.69,32.02,91012.0,31.76,32.09,31.69,32.02,91012.0
2022-02-08 10:30:00,32.02,32.21,31.98,32.21,33220.0,32.02,32.21,31.98,32.21,33220.0
2022-02-08 11:00:00,32.23,32.34,32.23,32.27,52364.0,32.23,32.34,32.23,32.27,52364.0
2022-02-08 11:30:00,32.28,32.35,32.26,32.29,38672.0,32.28,32.35,32.26,32.29,38672.0
2022-02-08 12:00:00,32.32,32.38,32.19,32.22,30276.0,32.32,32.38,32.19,32.22,30276.0
2022-02-08 12:30:00,32.25,32.37,32.25,32.26,47024.0,32.25,32.37,32.25,32.26,47024.0
2022-02-08 13:00:00,32.24,32.27,32.07,32.11,36116.0,32.24,32.27,32.07,32.11,36116.0
2022-02-08 13:30:00,32.12,32.16,31.96,32.06,63060.0,32.12,32.16,31.96,32.06,63060.0
2022-02-08 14:00:00,32.07,32.19,31.98,31.99,64940.0,32.07,32.19,31.98,31.99,64940.0
2022-02-08 14:30:00,32.0,32.07,31.97,32.01,42252.0,32.0,32.07,31.97,32.01,42252.0
2022-02-08 15:00:00,31.99,32.2,31.97,32.15,79172.0,31.99,32.2,31.97,32.15,79172.0
2022-02-08 15:30:00,32.15,32.2,32.08,32.09,227188.0,32.15,32.2,32.08,32.09,227188.0
2022-02-09 09:30:00,32.58,32.89,32.47,32.47,134268.0,32.58,32.89,32.47,32.47,134268.0
2022-02-09 10:00:00,32.51,32.6,32.47,32.57,106916.0,32.51,32.6,32.47,32.57,106916.0
2022-02-09 10:30:00,32.57,32.73,32.52,32.61,116788.0,32.57,32.73,32.52,32.61,116788.0
2022-02-09 11:00:00,32.63,32.74,32.5,32.54,230004.0,32.63,32.74,32.5,32.54,230004.0
2022-02-09 11:30:00,32.51,32.65,32.51,32.64,63160.0,32.51,32.65,32.51,32.64,63160.0
2022-02-09 12:00:00,32.65,32.67,32.6,32.63,59168.0,32.65,32.67,32.6,32.63,59168.0
2022-02-09 12:30:00,32.6,32.71,32.59,32.66,50156.0,32.6,32.71,32.59,32.66,50156.0
2022-02-09 13:00:00,32.65,32.72,32.59,32.63,50292.0,32.65,32.72,32.59,32.63,50292.0
2022-02-09 13:30:00,32.64,32.69,32.6,32.65,180348.0,32.64,32.69,32.6,32.65,180348.0
2022-02-09 14:00:00,32.68,32.79,32.68,32.75,133980.0,32.68,32.79,32.68,32.75,133980.0
2022-02-09 14:30:00,32.75,32.77,32.62,32.65,67840.0,32.75,32.77,32.62,32.65,67840.0
2022-02-09 15:00:00,32.62,32.73,32.58,32.73,95800.0,32.62,32.73,32.58,32.73,95800.0
2022-02-09 15:30:00,32.7,32.83,32.62,32.81,478444.0,32.7,32.83,32.62,32.81,478444.0
2022-02-10 09:30:00,32.04,32.23,31.82,32.22,183600.0,32.04,32.23,31.82,32.22,183600.0
2022-02-10 10:00:00,32.23,32.44,32.19,32.42,66816.0,32.23,32.44,32.19,32.42,66816.0
2022-02-10 10:30:00,32.44,32.74,32.44,32.53,86448.0,32.44,32.74,32.44,32.53,86448.0
2022-02-10 11:00:00,32.53,32.66,32.49,32.63,76732.0,32.53,32.66,32.49,32.63,76732.0
2022-02-10 11:30:00,32.61,32.77,32.51,32.74,61204.0,32.61,32.77,32.51,32.74,61204.0
2022-02-10 12:00:00,32.75,32.83,32.72,32.81,70368.0,32.75,32.83,32.72,32.81,70368.0
2022-02-10 12:30:00,32.8,32.86,32.49,32.59,111008.0,32.8,32.86,32.49,32.59,111008.0
2022-02-10 13:00:00,32.59,32.7,32.35,32.4,83836.0,32.59,32.7,32.35,32.4,83836.0
2022-02-10 13:30:00,32.38,32.48,32.3,32.48,67512.0,32.38,32.48,32.3,32.48,67512.0
2022-02-10 14:00:00,32.46,32.46,32.18,32.32,71272.0,32.46,32.46,32.18,32.32,71272.0
2022-02-10 14:30:00,32.32,32.38,32.13,32.17,55252.0,32.32,32.38,32.13,32.17,55252.0
2022-02-10 15:00:00,32.17,32.3,32.11,32.17,64076.0,32.17,32.3,32.11,32.17,64076.0
2022-02-10 15:30:00,32.15,32.17,31.88,32.1,268080.0,32.15,32.17,31.88,32.1,268080.0
2022-02-11 09:30:00,32.23,32.28,31.19,31.35,352112.0,32.23,32.28,31.19,31.35,352112.0
2022-02-11 10:00:00,31.36,31.65,31.22,31.3,337460.0,31.36,31.65,31.22,31.3,337460.0
2022-02-11 10:30:00,31.35,31.43,30.99,30.99,172808.0,31.35,31.43,30.99,30.99,172808.0
2022-02-11 11:00:00,30.99,31.1,30.75,30.79,237736.0,30.99,31.1,30.75,30.79,237736.0
2022-02-11 11:30:00,30.77,30.85,30.63,30.77,155896.0,30.77,30.85,30.63,30.77,155896.0
2022-02-11 12:00:00,30.75,30.8,30.56,30.63,96712.0,30.75,30.8,30.56,30.63,96712.0
2022-02-11 12:30:00,30.62,30.66,30.55,30.62,81976.0,30.62,30.66,30.55,30.62,81976.0
2022-02-11 13:00:00,30.6,30.66,30.49,30.49,152780.0,30.6,30.66,30.49,30.49,152780.0
2022-02-11 13:30:00,30.49,30.49,30.08,30.17,204024.0,30.49,30.49,30.08,30.17,204024.0
2022-02-11 14:00:00,30.16,30.49,30.11,30.22,150344.0,30.16,30.49,30.11,30.22,150344.0
2022-02-11 14:30:00,30.27,30.4,30.2,30.38,252256.0,30.27,30.4,30.2,30.38,252256.0
2022-02-11 15:00:00,30.4,30.57,30.23,30.34,432336.0,30.4,30.57,30.23,30.34,432336.0
2022-02-11 15:30:00,30.32,30.62,30.19,30.31,1114640.0,30.32,30.62,30.19,30.31,1114640.0
2022-02-14 09:30:00,30.53,31.09,30.43,30.92,372132.0,30.53,31.09,30.43,30.92,372132.0
2022-02-14 10:00:00,30.93,31.03,30.78,30.98,269632.0,30.93,31.03,30.78,30.98,269632.0
2022-02-14 10:30:00,31.0,31.02,30.82,30.96,158548.0,31.0,31.02,30.82,30.96,158548.0
2022-02-14 11:00:00,30.93,31.19,30.93,31.11,257940.0,30.93,31.19,30.93,31.11,257940.0
2022-02-14 11:30:00,31.11,31.15,30.88,30.98,73268.0,31.11,31.15,30.88,30.98,73268.0
2022-02-14 12:00:00,30.98,31.05,30.93,31.04,134496.0,30.98,31.05,30.93,31.04,134496.0
2022-02-14 12:30:00,31.04,31.05,30.93,30.95,124528.0,31.04,31.05,30.93,30.95,124528.0
2022-02-14 13:00:00,30.98,31.05,30.88,30.88,78784.0,30.98,31.05,30.88,30.88,78784.0
2022-02-14 13:30:00,30.87,30.88,30.58,30.58,259540.0,30.87,30.88,30.58,30.58,259540.0
2022-02-14 14:00:00,30.59,30.72,30.43,30.66,183484.0,30.59,30.72,30.43,30.66,183484.0
2022-02-14 14:30:00,30.65,30.71,30.5,30.65,211052.0,30.65,30.71,30.5,30.65,211052.0
2022-02-14 15:00:00,30.65,30.78,30.52,30.75,137812.0,30.65,30.78,30.52,30.75,137812.0
2022-02-14 15:30:00,30.73,30.78,30.63,30.68,593168.0,30.73,30.78,30.63,30.68,593168.0
2022-02-15 09:30:00,31.26,31.57,31.17,31.34,197512.0,31.26,31.57,31.17,31.34,197512.0
2022-02-15 10:00:00,31.31,31.36,31.1,31.12,81996.0,31.31,31.36,31.1,31.12,81996.0
2022-02-15 10:30:00,31.12,31.39,31.11,31.24,116684.0,31.12,31.39,31.11,31.24,116684.0
2022-02-15 11:00:00,31.25,31.34,31.21,31.28,252316.0,31.25,31.34,31.21,31.28,252316.0
2022-02-15 11:30:00,31.3,31.49,31.3,31.46,60460.0,31.3,31.49,31.3,31.46,60460.0
2022-02-15 12:00:00,31.49,31.51,31.29,31.34,217936.0,31.49,31.51,31.29,31.34,217936.0
2022-02-15 12:30:00,31.32,31.34,31.22,31.32,35180.0,31.32,31.34,31.22,31.32,35180.0
2022-02-15 13:00:00,31.32,31.5,31.32,31.48,54120.0,31.32,31.5,31.32,31.48,54120.0
2022-02-15 13:30:00,31.49,31.61,31.46,31.54,214108.0,31.49,31.61,31.46,31.54,214108.0
2022-02-15 14:00:00,31.53,31.66,31.49,31.64,104140.0,31.53,31.66,31.49,31.64,104140.0
2022-02-15 14:30:00,31.64,31.68,31.58,31.64,102036.0,31.64,31.68,31.58,31.64,102036.0
2022-02-15 15:00:00,31.63,31.69,31.54,31.57,319224.0,31.63,31.69,31.54,31.57,319224.0
2022-02-15 15:30:00,31.56,31.77,31.47,31.69,620280.0,31.56,31.77,31.47,31.69,620280.0
2022-02-16 09:30:00,31.53,31.57,31.21,31.28,184284.0,31.53,31.57,31.21,31.28,184284.0
2022-02-16 10:00:00,31.25,31.4,31.23,31.4,152612.0,31.25,31.4,31.23,31.4,152612.0
2022-02-16 10:30:00,31.42,31.42,31.24,31.32,124852.0,31.42,31.42,31.24,31.32,124852.0
2022-02-16 11:00:00,31.34,31.5,31.31,31.5,120564.0,31.34,31.5,31.31,31.5,120564.0
2022-02-16 11:30:00,31.49,31.55,31.44,31.55,66988.0,31.49,31.55,31.44,31.55,66988.0
2022-02-16 12:00:00,31.56,31.63,31.5,31.57,74212.0,31.56,31.63,31.5,31.57,74212.0
2022-02-16 12:30:00,31.55,31.55,31.43,31.52,66628.0,31.55,31.55,31.43,31.52,66628.0
2022-02-16 13:00:00,31.52,31.6,31.48,31.55,97552.0,31.52,31.6,31.48,31.55,97552.0
2022-02-16 13:30:00,31.55,31.56,31.43,31.43,67768.0,31.55,31.56,31.43,31.43,67768.0
2022-02-16 14:00:00,31.45,31.68,31.41,31.66,115968.0,31.45,31.68,31.41,31.66,115968.0
2022-02-16 14:30:00,31.67,31.71,31.57,31.66,142728.0,31.67,31.71,31.57,31.66,142728.0
2022-02-16 15:00:00,31.68,31.89,31.64,31.89,190252.0,31.68,31.89,31.64,31.89,190252.0
2022-02-16 15:30:00,31.87,31.91,31.71,31.75,709872.0,31.87,31.91,31.71,31.75,709872.0
2022-02-17 09:30:00,31.38,31.85,30.97,31.03,279032.0,31.38,31.85,30.97,31.03,279032.0
2022-02-17 10:00:00,31.0,31.28,30.91,31.15,281168.0,31.0,31.28,30.91,31.15,281168.0
2022-02-17 10:30:00,31.15,31.63,31.15,31.55,205644.0,31.15,31.63,31.15,31.55,205644.0
2022-02-17 11:00:00,31.52,31.61,31.31,31.38,231384.0,31.52,31.61,31.31,31.38,231384.0
2022-02-17 11:30:00,31.39,31.59,31.25,31.43,250308.0,31.39,31.59,31.25,31.43,250308.0
2022-02-17 12:00:00,31.47,31.53,31.37,31.45,224588.0,31.47,31.53,31.37,31.45,224588.0
2022-02-17 12:30:00,31.44,31.52,31.42,31.5,256832.0,31.44,31.52,31.42,31.5,256832.0
2022-02-17 13:00:00,31.5,31.55,31.43,31.52,201108.0,31.5,31.55,31.43,31.52,201108.0
2022-02-17 13:30:00,31.53,31.61,31.45,31.54,221516.0,31.53,31.61,31.45,31.54,221516.0
2022-02-17 14:00:00,31.55,31.6,31.42,31.44,234148.0,31.55,31.6,31.42,31.44,234148.0
2022-02-17 14:30:00,31.44,31.46,31.18,31.18,133044.0,31.44,31.46,31.18,31.18,133044.0
2022-02-17 15:00:00,31.2,31.28,31.03,31.12,260420.0,31.2,31.28,31.03,31.12,260420.0
2022-02-17 15:30:00,31.11,31.26,31.04,31.2,1258808.0,31.11,31.26,31.04,31.2,1258808.0
2022-02-18 09:30:00,31.1,31.58,30.92,31.5,355420.0,31.1,31.58,30.92,31.5,355420.0
2022-02-18 10:00:00,31.51,31.59,31.35,31.49,138888.0,31.51,31.59,31.35,31.49,138888.0
2022-02-18 10:30:00,31.48,31.48,31.21,31.27,170720.0,31.48,31.48,31.21,31.27,170720.0
2022-02-18 11:00:00,31.25,31.25,30.96,31.0,285172.0,31.25,31.25,30.96,31.0,285172.0
2022-02-18 11:30:00,31.03,31.06,30.8,30.82,306328.0,31.03,31.06,30.8,30.82,306328.0
2022-02-18 12:00:00,30.83,30.99,30.76,30.86,199136.0,30.83,30.99,30.76,30.86,199136.0
2022-02-18 12:30:00,30.88,30.92,30.68,30.75,277824.0,30.88,30.92,30.68,30.75,277824.0
2022-02-18 13:00:00,30.74,30.78,30.57,30.57,264032.0,30.74,30.78,30.57,30.57,264032.0
2022-02-18 13:30:00,30.58,30.68,30.48,30.63,194820.0,30.58,30.68,30.48,30.63,194820.0
2022-02-18 14:00:00,30.63,30.83,30.52,30.81,246924.0,30.63,30.83,30.52,30.81,246924.0
2022-02-18 14:30:00,30.81,30.97,30.69,30.8,225896.0,30.81,30.97,30.69,30.8,225896.0
2022-02-18 15:00:00,30.81,30.85,30.5,30.53,218492.0,30.81,30.85,30.5,30.53,218492.0
2022-02-18 15:30:00,30.54,30.66,30.42,30.58,1049124.0,30.54,30.66,30.42,30.58,1049124.0
2022-02-22 09:30:00,30.6,30.89,30.41,30.76,194488.0,30.6,30.89,30.41,30.76,194488.0
2022-02-22 10:00:00,30.77,30.82,30.66,30.79,121576.0,30.77,30.82,30.66,30.79,121576.0
2022-02-22 10:30:00,30.79,30.79,30.57,30.57,114156.0,30.79,30.79,30.57,30.57,114156.0
2022-02-22 11:00:00,30.56,30.67,30.41,30.61,139576.0,30.56,30.67,30.41,30.61,139576.0
2022-02-22 11:30:00,30.6,30.7,30.48,30.58,82260.0,30.6,30.7,30.48,30.58,82260.0
2022-02-22 12:00:00,30.58,30.65,30.55,30.55,99060.0,30.58,30.65,30.55,30.55,99060.0
2022-02-22 12:30:00,30.54,30.54,30.43,30.46,83012.0,30.54,30.54,30.43,30.46,83012.0
2022-02-22 13:00:00,30.5,30.51,30.4,30.51,111924.0,30.5,30.51,30.4,30.51,111924.0
2022-02-22 13:30:00,30.5,30.58,30.35,30.38,125028.0,30.5,30.58,30.35,30.38,125028.0
2022-02-22 14:00:00,30.38,30.56,30.3,30.52,111592.0,30.38,30.56,30.3,30.52,111592.0
2022-02-22 14:30:00,30.5,30.78,30.28,30.69,173852.0,30.5,30.78,30.28,30.69,173852.0
2022-02-22 15:00:00,30.7,30.79,30.59,30.65,232392.0,30.7,30.79,30.59,30.65,232392.0
2022-02-22 15:30:00,30.64,30.66,30.36,30.44,430916.0,30.64,30.66,30.36,30.44,430916.0
2022-02-23 09:30:00,30.68,30.84,30.61,30.66,169304.0,30.68,30.84,30.61,30.66,169304.0
2022-02-23 10:00:00,30.64,30.65,30.32,30.36,128516.0,30.64,30.65,30.32,30.36,128516.0
2022-02-23 10:30:00,30.36,30.47,30.21,30.3,98220.0,30.36,30.47,30.21,30.3,98220.0
2022-02-23 11:00:00,30.29,30.35,30.18,30.3,246940.0,30.29,30.35,30.18,30.3,246940.0
2022-02-23 11:30:00,30.26,30.41,30.25,30.37,150048.0,30.26,30.41,30.25,30.37,150048.0
2022-02-23 12:00:00,30.36,30.5,30.35,30.5,188816.0,30.36,30.5,30.35,30.5,188816.0
2022-02-23 12:30:00,30.49,30.49,30.32,30.37,133148.0,30.49,30.49,30.32,30.37,133148.0
2022-02-23 13:00:00,30.34,30.36,30.15,30.22,127436.0,30.34,30.36,30.15,30.22,127436.0
2022-02-23 13:30:00,30.23,30.36,30.18,30.23,193684.0,30.23,30.36,30.18,30.23,193684.0
2022-02-23 14:00:00,30.24,30.27,29.82,29.89,297096.0,30.24,30.27,29.82,29.89,297096.0
2022-02-23 14:30:00,29.91,29.92,29.65,29.76,345740.0,29.91,29.92,29.65,29.76,345740.0
2022-02-23 15:00:00,29.76,29.76,29.47,29.64,324240.0,29.76,29.76,29.47,29.64,324240.0
2022-02-23 15:30:00,29.62,29.62,29.39,29.45,796360.0,29.62,29.62,29.39,29.45,796360.0
2022-02-24 09:30:00,28.99,29.38,28.89,29.3,686320.0,28.99,29.38,28.89,29.3,686320.0
2022-02-24 10:00:00,29.28,29.53,29.09,29.33,219572.0,29.28,29.53,29.09,29.33,219572.0
2022-02-24 10:30:00,29.33,29.48,29.15,29.25,252852.0,29.33,29.48,29.15,29.25,252852.0
2022-02-24 11:00:00,29.23,29.6,29.16,29.53,408784.0,29.23,29.6,29.16,29.53,408784.0
2022-02-24 11:30:00,29.54,29.89,29.51,29.83,288608.0,29.54,29.89,29.51,29.83,288608.0
2022-02-24 12:00:00,29.84,29.84,29.55,29.67,165108.0,29.84,29.84,29.55,29.67,165108.0
2022-02-24 12:30:00,29.67,29.96,29.61,29.71,230536.0,29.67,29.96,29.61,29.71,230536.0
2022-02-24 13:00:00,29.68,29.81,29.61,29.68,241744.0,29.68,29.81,29.61,29.68,241744.0
2022-02-24 13:30:00,29.69,29.9,29.62,29.74,239456.0,29.69,29.9,29.62,29.74,239456.0
2022-02-24 14:00:00,29.74,29.9,29.63,29.87,361344.0,29.74,29.9,29.63,29.87,361344.0
2022-02-24 14:30:00,29.88,30.2,29.88,30.08,357648.0,29.88,30.2,29.88,30.08,357648.0
2022-02-24 15:00:00,30.09,30.25,30.06,30.14,371508.0,30.09,30.25,30.06,30.14,371508.0
2022-02-24 15:30:00,30.14,30.49,30.13,30.4,1228960.0,30.14,30.49,30.13,30.4,1228960.0
2022-02-25 09:30:00,30.53,30.79,30.36,30.38,234664.0,30.53,30.79,30.36,30.38,234664.0
2022-02-25 10:00:00,30.37,30.73,30.29,30.69,208372.0,30.37,30.73,30.29,30.69,208372.0
2022-02-25 10:30:00,30.72,30.92,30.6,30.86,285724.0,30.72,30.92,30.6,30.86,285724.0
2022-02-25 11:00:00,30.84,30.97,30.75,30.96,154488.0,30.84,30.97,30.75,30.96,154488.0
2022-02-25 11:30:00,30.97,31.08,30.86,31.06,249188.0,30.97,31.08,30.86,31.06,249188.0
2022-02-25 12:00:00,31.07,31.13,30.93,31.0,168760.0,31.07,31.13,30.93,31.0,168760.0
2022-02-25 12:30:00,31.01,31.03,30.85,30.93,228304.0,31.01,31.03,30.85,30.93,228304.0
2022-02-25 13:00:00,30.95,31.04,30.9,31.03,232768.0,30.95,31.04,30.9,31.03,232768.0
2022-02-25 13:30:00,31.05,31.23,31.02,31.15,389876.0,31.05,31.23,31.02,31.15,389876.0
2022-02-25 14:00:00,31.15,31.19,31.05,31.17,163440.0,31.15,31.19,31.05,31.17,163440.0
2022-02-25 14:30:00,31.17,31.2,30.97,31.04,154248.0,31.17,31.2,30.97,31.04,154248.0
2022-02-25 15:00:00,31.05,31.13,30.96,31.1,413332.0,31.05,31.13,30.96,31.1,413332.0
2022-02-25 15:30:00,31.1,31.24,31.01,31.17,975036.0,31.1,31.24,31.01,31.17,975036.0
2022-02-28 09:30:00,30.86,31.0,30.64,30.96,308848.0,30.86,31.0,30.64,30.96,308848.0
2022-02-28 10:00:00,30.96,30.99,30.38,30.44,150948.0,30.96,30.99,30.38,30.44,150948.0
2022-02-28 10:30:00,30.42,30.7,30.4,30.67,255788.0,30.42,30.7,30.4,30.67,255788.0
2022-02-28 11:00:00,30.67,30.81,30.61,30.78,118480.0,30.67,30.81,30.61,30.78,118480.0
2022-02-28 11:30:00,30.78,30.82,30.66,30.78,99020.0,30.78,30.82,30.66,30.78,99020.0
2022-02-28 12:00:00,30.79,30.82,30.5,30.56,102112.0,30.79,30.82,30.5,30.56,102112.0
2022-02-28 12:30:00,30.57,30.61,30.46,30.57,116680.0,30.57,30.61,30.46,30.57,116680.0
2022-02-28 13:00:00,30.59,30.71,30.51,30.59,108172.0,30.59,30.71,30.51,30.59,108172.0
2022-02-28 13:30:00,30.58,30.79,30.54,30.71,97036.0,30.58,30.79,30.54,30.71,97036.0
2022-02-28 14:00:00,30.68,30.69,30.37,30.47,86288.0,30.68,30.69,30.37,30.47,86288.0
2022-02-28 14:30:00,30.43,30.58,30.36,30.52,162696.0,30.43,30.58,30.36,30.52,162696.0
2022-02-28 15:00:00,30.52,30.53,30.36,30.47,148616.0,30.52,30.53,30.36,30.47,148616.0
2022-02-28 15:30:00,30.45,30.78,30.34,30.71,1286152.0,30.45,30.78,30.34,30.71,1286152.0
2022-03-01 09:30:00,30.69,30.92,30.47,30.59,174680.0,30.69,30.92,30.47,30.59,174680.0
2022-03-01 10:00:00,30.6,30.7,30.36,30.5,149336.0,30.6,30.7,30.36,30.5,149336.0
2022-03-01 10:30:00,30.48,30.56,30.17,30.27,245696.0,30.48,30.56,30.17,30.27,245696.0
2022-03-01 11:00:00,30.27,30.57,30.25,30.49,144872.0,30.27,30.57,30.25,30.49,144872.0
2022-03-01 11:30:00,30.47,30.5,30.29,30.34,140972.0,30.47,30.5,30.29,30.34,140972.0
2022-03-01 12:00:00,30.35,30.47,30.28,30.42,128740.0,30.35,30.47,30.28,30.42,128740.0
2022-03-01 12:30:00,30.42,30.59,30.39,30.57,78568.0,30.42,30.59,30.39,30.57,78568.0
2022-03-01 13:00:00,30.53,30.58,30.28,30.28,243892.0,30.53,30.58,30.28,30.28,243892.0
2022-03-01 13:30:00,30.3,30.34,30.18,30.26,109580.0,30.3,30.34,30.18,30.26,109580.0
2022-03-01 14:00:00,30.27,30.34,30.13,30.34,107640.0,30.27,30.34,30.13,30.34,107640.0
2022-03-01 14:30:00,30.33,30.4,30.15,30.2,143000.0,30.33,30.4,30.15,30.2,143000.0
2022-03-01 15:00:00,30.19,30.45,30.19,30.23,229124.0,30.19,30.45,30.19,30.23,229124.0
2022-03-01 15:30:00,30.2,30.31,30.05,30.19,820684.0,30.2,30.31,30.05,30.19,820684.0
2022-03-02 09:30:00,30.49,30.69,30.32,30.58,229920.0,30.49,30.69,30.32,30.58,229920.0
2022-03-02 10:00:00,30.57,30.67,30.3,30.62,117232.0,30.57,30.67,30.3,30.62,117232.0
2022-03-02 10:30:00,30.62,30.74,30.47,30.72,235924.0,30.62,30.74,30.47,30.72,235924.0
2022-03-02 11:00:00,30.71,31.0,30.64,30.91,377496.0,30.71,31.0,30.64,30.91,377496.0
2022-03-02 11:30:00,30.92,31.0,30.84,30.91,130552.0,30.92,31.0,30.84,30.91,130552.0
2022-03-02 12:00:00,30.91,30.99,30.86,30.92,93748.0,30.91,30.99,30.86,30.92,93748.0
2022-03-02 12:30:00,30.91,31.02,30.9,31.02,166404.0,30.91,31.02,30.9,31.02,166404.0
2022-03-02 13:00:00,31.04,31.07,30.99,31.05,174600.0,31.04,31.07,30.99,31.05,174600.0
2022-03-02 13:30:00,31.05,31.1,30.93,30.97,124208.0,31.05,31.1,30.93,30.97,124208.0
2022-03-02 14:00:00,30.98,31.03,30.91,30.96,174212.0,30.98,31.03,30.91,30.96,174212.0
2022-03-02 14:30:00,30.96,30.96,30.8,30.82,218392.0,30.96,30.96,30.8,30.82,218392.0
2022-03-02 15:00:00,30.82,30.9,30.76,30.78,645608.0,30.82,30.9,30.76,30.78,645608.0
2022-03-02 15:30:00,30.78,30.9,30.69,30.7,1192600.0,30.78,30.9,30.69,30.7,1192600.0
2022-03-03 09:30:00,31.07,31.07,30.7,30.75,231800.0,31.07,31.07,30.7,30.75,231800.0
2022-03-03 10:00:00,30.77,30.79,30.67,30.75,256956.0,30.77,30.79,30.67,30.75,256956.0
2022-03-03 10:30:00,30.74,30.74,30.4,30.44,159852.0,30.74,30.74,30.4,30.44,159852.0
2022-03-03 11:00:00,30.44,30.54,30.4,30.53,100200.0,30.44,30.54,30.4,30.53,100200.0
2022-03-03 11:30:00,30.53,30.58,30.43,30.57,170540.0,30.53,30.58,30.43,30.57,170540.0
2022-03-03 12:00:00,30.56,30.69,30.52,30.52,79536.0,30.56,30.69,30.52,30.52,79536.0
2022-03-03 12:30:00,30.53,30.85,30.5,30.74,83196.0,30.53,30.85,30.5,30.74,83196.0
2022-03-03 13:00:00,30.71,30.85,30.71,30.81,102056.0,30.71,30.85,30.71,30.81,102056.0
2022-03-03 13:30:00,30.79,30.79,30.66,30.72,100388.0,30.79,30.79,30.66,30.72,100388.0
2022-03-03 14:00:00,30.7,30.77,30.62,30.73,64096.0,30.7,30.77,30.62,30.73,64096.0
2022-03-03 14:30:00,30.72,30.73,30.42,30.44,221204.0,30.72,30.73,30.42,30.44,221204.0
2022-03-03 15:00:00,30.44,30.45,30.33,30.44,267156.0,30.44,30.45,30.33,30.44,267156.0
2022-03-03 15:30:00,30.43,30.43,30.22,30.32,769500.0,30.43,30.43,30.22,30.32,769500.0
2022-03-04 09:30:00,30.16,30.25,29.8,29.93,214872.0,30.16,30.25,29.8,29.93,214872.0
2022-03-04 10:00:00,29.91,29.95,29.58,29.66,193948.0,29.91,29.95,29.58,29.66,193948.0
2022-03-04 10:30:00,29.67,29.78,29.55,29.6,122612.0,29.67,29.78,29.55,29.6,122612.0
2022-03-04 11:00:00,29.58,29.85,29.55,29.83,420716.0,29.58,29.85,29.55,29.83,420716.0
2022-03-04 11:30:00,29.82,29.88,29.65,29.69,136140.0,29.82,29.88,29.65,29.69,136140.0
2022-03-04 12:00:00,29.68,29.83,29.63,29.79,242024.0,29.68,29.83,29.63,29.79,242024.0
2022-03-04 12:30:00,29.78,29.84,29.71,29.8,148528.0,29.78,29.84,29.71,29.8,148528.0
2022-03-04 13:00:00,29.78,29.92,29.75,29.8,212972.0,29.78,29.92,29.75,29.8,212972.0
2022-03-04 13:30:00,29.8,29.92,29.7,29.7,213824.0,29.8,29.92,29.7,29.7,213824.0
2022-03-04 14:00:00,29.73,29.8,29.64,29.75,132928.0,29.73,29.8,29.64,29.75,132928.0
2022-03-04 14:30:00,29.75,29.79,29.52,29.52,184572.0,29.75,29.79,29.52,29.52,184572.0
2022-03-04 15:00:00,29.52,29.65,29.51,29.56,141348.0,29.52,29.65,29.51,29.56,141348.0
2022-03-04 15:30:00,29.57,29.65,29.46,29.62,769236.0,29.57,29.65,29.46,29.62,769236.0
2022-03-07 09:30:00,29.69,29.7,29.1,29.1,231824.0,29.69,29.7,29.1,29.1,231824.0
2022-03-07 10:00:00,29.1,29.13,28.62,28.63,229224.0,29.1,29.13,28.62,28.63,229224.0
2022-03-07 10:30:00,28.63,28.7,28.47,28.56,184708.0,28.63,28.7,28.47,28.56,184708.0
2022-03-07 11:00:00,28.58,28.62,28.34,28.38,274992.0,28.58,28.62,28.34,28.38,274992.0
2022-03-07 11:30:00,28.37,28.39,28.19,28.24,474480.0,28.37,28.39,28.19,28.24,474480.0
2022-03-07 12:00:00,28.24,28.29,28.18,28.22,209352.0,28.24,28.29,28.18,28.22,209352.0
2022-03-07 12:30:00,28.21,28.28,28.17,28.17,502932.0,28.21,28.28,28.17,28.17,502932.0
2022-03-07 13:00:00,28.17,28.24,28.01,28.1,297972.0,28.17,28.24,28.01,28.1,297972.0
2022-03-07 13:30:00,28.09,28.15,27.96,27.96,256736.0,28.09,28.15,27.96,27.96,256736.0
2022-03-07 14:00:00,27.96,27.99,27.85,27.9,410944.0,27.96,27.99,27.85,27.9,410944.0
2022-03-07 14:30:00,27.89,27.93,27.8,27.81,199316.0,27.89,27.93,27.8,27.81,199316.0
2022-03-07 15:00:00,27.81,27.82,27.68,27.76,348552.0,27.81,27.82,27.68,27.76,348552.0
2022-03-07 15:30:00,27.75,27.75,27.39,27.41,1320160.0,27.75,27.75,27.39,27.41,1320160.0
2022-03-08 09:30:00,27.47,27.61,27.16,27.17,238184.0,27.47,27.61,27.16,27.17,238184.0
2022-03-08 10:00:00,27.18,27.18,26.77,26.78,281408.0,27.18,27.18,26.77,26.78,281408.0
2022-03-08 10:30:00,26.78,26.96,26.59,26.85,400448.0,26.78,26.96,26.59,26.85,400448.0
2022-03-08 11:00:00,26.85,27.19,26.83,26.94,282328.0,26.85,27.19,26.83,26.94,282328.0
2022-03-08 11:30:00,26.96,27.01,26.73,26.93,90936.0,26.96,27.01,26.73,26.93,90936.0
2022-03-08 12:00:00,26.96,27.5,26.95,27.41,405008.0,26.96,27.5,26.95,27.41,405008.0
2022-03-08 12:30:00,27.43,27.68,27.41,27.55,346544.0,27.43,27.68,27.41,27.55,346544.0
2022-03-08 13:00:00,27.55,27.77,27.5,27.51,353968.0,27.55,27.77,27.5,27.51,353968.0
2022-03-08 13:30:00,27.5,27.5,27.23,27.24,209336.0,27.5,27.5,27.23,27.24,209336.0
2022-03-08 14:00:00,27.25,27.52,27.13,27.49,536124.0,27.25,27.52,27.13,27.49,536124.0
2022-03-08 14:30:00,27.48,27.71,27.42,27.6,206656.0,27.48,27.71,27.42,27.6,206656.0
2022-03-08 15:00:00,27.61,27.75,27.47,27.47,291020.0,27.61,27.75,27.47,27.47,291020.0
2022-03-08 15:30:00,27.48,27.48,27.16,27.22,1033524.0,27.48,27.48,27.16,27.22,1033524.0
2022-03-09 09:30:00,28.15,28.41,28.01,28.39,1635064.0,28.15,28.41,28.01,28.39,1635064.0
2022-03-09 10:00:00,28.39,28.52,28.36,28.52,189372.0,28.39,28.52,28.36,28.52,189372.0
2022-03-09 10:30:00,28.52,28.56,28.3,28.43,130216.0,28.52,28.56,28.3,28.43,130216.0
2022-03-09 11:00:00,28.4,28.4,28.16,28.25,177544.0,28.4,28.4,28.16,28.25,177544.0
2022-03-09 11:30:00,28.25,28.39,28.25,28.39,96148.0,28.25,28.39,28.25,28.39,96148.0
2022-03-09 12:00:00,28.36,28.48,28.32,28.45,461428.0,28.36,28.48,28.32,28.45,461428.0
2022-03-09 12:30:00,28.46,28.71,28.46,28.68,909092.0,28.46,28.71,28.46,28.68,909092.0
2022-03-09 13:00:00,28.67,28.85,28.58,28.85,846124.0,28.67,28.85,28.58,28.85,846124.0
2022-03-09 13:30:00,28.84,28.92,28.78,28.82,665996.0,28.84,28.92,28.78,28.82,665996.0
2022-03-09 14:00:00,28.81,28.93,28.69,28.74,215308.0,28.81,28.93,28.69,28.74,215308.0
2022-03-09 14:30:00,28.75,28.86,28.73,28.81,260244.0,28.75,28.86,28.73,28.81,260244.0
2022-03-09 15:00:00,28.81,28.96,28.74,28.92,670332.0,28.81,28.96,28.74,28.92,670332.0
2022-03-09 15:30:00,28.94,29.02,28.86,28.98,1272300.0,28.94,29.02,28.86,28.98,1272300.0
2022-03-10 09:30:00,28.3,28.86,28.07,28.85,898356.0,28.3,28.86,28.07,28.85,898356.0
2022-03-10 10:00:00,28.83,29.0,28.49,28.75,499116.0,28.83,29.0,28.49,28.75,499116.0
2022-03-10 10:30:00,28.73,28.81,28.55,28.66,338008.0,28.73,28.81,28.55,28.66,338008.0
2022-03-10 11:00:00,28.64,28.78,28.61,28.68,187832.0,28.64,28.78,28.61,28.68,187832.0
2022-03-10 11:30:00,28.69,28.73,28.57,28.67,585852.0,28.69,28.73,28.57,28.67,585852.0
2022-03-10 12:00:00,28.66,28.85,28.66,28.75,239660.0,28.66,28.85,28.66,28.75,239660.0
2022-03-10 12:30:00,28.72,28.72,28.61,28.66,62820.0,28.72,28.72,28.61,28.66,62820.0
2022-03-10 13:00:00,28.65,28.71,28.57,28.67,133324.0,28.65,28.71,28.57,28.67,133324.0
2022-03-10 13:30:00,28.66,28.78,28.62,28.74,136492.0,28.66,28.78,28.62,28.74,136492.0
2022-03-10 14:00:00,28.75,28.94,28.75,28.93,130988.0,28.75,28.94,28.75,28.93,130988.0
2022-03-10 14:30:00,28.93,29.1,28.89,29.02,277388.0,28.93,29.1,28.89,29.02,277388.0
2022-03-10 15:00:00,29.02,29.03,28.8,28.91,1182820.0,29.02,29.03,28.8,28.91,1182820.0
2022-03-10 15:30:00,28.91,29.02,28.8,28.97,944532.0,28.91,29.02,28.8,28.97,944532.0
2022-03-11 09:30:00,29.41,29.41,29.04,29.11,346504.0,29.41,29.41,29.04,29.11,346504.0
2022-03-11 10:00:00,29.09,29.15,28.91,29.11,493124.0,29.09,29.15,28.91,29.11,493124.0
2022-03-11 10:30:00,29.09,29.11,28.93,29.08,104192.0,29.09,29.11,28.93,29.08,104192.0
2022-03-11 11:00:00,29.08,29.1,28.91,29.0,171332.0,29.08,29.1,28.91,29.0,171332.0
2022-03-11 11:30:00,28.98,29.0,28.83,28.89,235180.0,28.98,29.0,28.83,28.89,235180.0
2022-03-11 12:00:00,28.89,28.9,28.81,28.81,99424.0,28.89,28.9,28.81,28.81,99424.0
2022-03-11 12:30:00,28.8,28.86,28.68,28.8,186260.0,28.8,28.86,28.68,28.8,186260.0
2022-03-11 13:00:00,28.8,28.88,28.76,28.83,142788.0,28.8,28.88,28.76,28.83,142788.0
2022-03-11 13:30:00,28.83,29.06,28.82,28.9,416824.0,28.83,29.06,28.82,28.9,416824.0
2022-03-11 14:00:00,28.87,29.05,28.87,29.02,187216.0,28.87,29.05,28.87,29.02,187216.0
2022-03-11 14:30:00,29.03,29.06,28.94,29.0,313568.0,29.03,29.06,28.94,29.0,313568.0
2022-03-11 15:00:00,29.0,29.09,28.98,29.0,534612.0,29.0,29.09,28.98,29.0,534612.0
2022-03-11 15:30:00,28.99,29.0,28.84,28.88,1497192.0,28.99,29.0,28.84,28.88,1497192.0
2022-03-14 09:30:00,29.14,29.46,29.07,29.24,156284.0,29.14,29.46,29.07,29.24,156284.0
2022-03-14 10:00:00,29.24,29.34,29.17,29.24,65428.0,29.24,29.34,29.17,29.24,65428.0
2022-03-14 10:30:00,29.23,29.25,29.08,29.25,89892.0,29.23,29.25,29.08,29.25,89892.0
2022-03-14 11:00:00,29.27,29.31,28.98,29.01,50428.0,29.27,29.31,28.98,29.01,50428.0
2022-03-14 11:30:00,28.98,29.14,28.91,29.14,95108.0,28.98,29.14,28.91,29.14,95108.0
2022-03-14 12:00:00,29.13,29.17,29.07,29.14,154500.0,29.13,29.17,29.07,29.14,154500.0
2022-03-14 12:30:00,29.14,29.2,29.07,29.11,268808.0,29.14,29.2,29.07,29.11,268808.0
2022-03-14 13:00:00,29.11,29.16,29.04,29.12,239124.0,29.11,29.16,29.04,29.12,239124.0
2022-03-14 13:30:00,29.13,29.17,28.99,29.04,230792.0,29.13,29.17,28.99,29.04,230792.0
2022-03-14 14:00:00,29.04,29.08,28.97,29.01,141252.0,29.04,29.08,28.97,29.01,141252.0
2022-03-14 14:30:00,29.0,29.11,28.98,29.1,154176.0,29.0,29.11,28.98,29.1,154176.0
2022-03-14 15:00:00,29.08,29.25,29.07,29.17,163216.0,29.08,29.25,29.07,29.17,163216.0
2022-03-14 15:30:00,29.16,29.23,29.01,29.03,592692.0,29.16,29.23,29.01,29.03,592692.0
2022-03-15 09:30:00,29.33,29.83,29.31,29.78,272488.0,29.33,29.83,29.31,29.78,272488.0
2022-03-15 10:00:00,29.79,29.98,29.74,29.95,344852.0,29.79,29.98,29.74,29.95,344852.0
2022-03-15 10:30:00,29.96,30.01,29.76,29.77,389972.0,29.96,30.01,29.76,29.77,389972.0
2022-03-15 11:00:00,29.76,29.78,29.62,29.76,107640.0,29.76,29.78,29.62,29.76,107640.0
2022-03-15 11:30:00,29.79,29.87,29.65,29.68,232912.0,29.79,29.87,29.65,29.68,232912.0
2022-03-15 12:00:00,29.67,29.92,29.57,29.92,226632.0,29.67,29.92,29.57,29.92,226632.0
2022-03-15 12:30:00,29.92,29.98,29.78,29.86,106404.0,29.92,29.98,29.78,29.86,106404.0
2022-03-15 13:00:00,29.86,29.88,29.73,29.78,99372.0,29.86,29.88,29.73,29.78,99372.0
2022-03-15 13:30:00,29.75,29.85,29.7,29.76,154544.0,29.75,29.85,29.7,29.76,154544.0
2022-03-15 14:00:00,29.75,29.79,29.63,29.66,234432.0,29.75,29.79,29.63,29.66,234432.0
2022-03-15 14:30:00,29.65,29.83,29.58,29.82,133820.0,29.65,29.83,29.58,29.82,133820.0
2022-03-15 15:00:00,29.81,30.05,29.79,29.99,280256.0,29.81,30.05,29.79,29.99,280256.0
2022-03-15 15:30:00,29.98,30.18,29.98,30.07,660076.0,29.98,30.18,29.98,30.07,660076.0
2022-03-16 09:30:00,30.31,30.9,30.31,30.58,205168.0,30.31,30.9,30.31,30.58,205168.0
2022-03-16 10:00:00,30.6,30.75,30.38,30.73,86924.0,30.6,30.75,30.38,30.73,86924.0
2022-03-16 10:30:00,30.74,30.9,30.73,30.84,148124.0,30.74,30.9,30.73,30.84,148124.0
2022-03-16 11:00:00,30.83,30.95,30.78,30.92,138328.0,30.83,30.95,30.78,30.92,138328.0
2022-03-16 11:30:00,30.92,30.93,30.82,30.87,66280.0,30.92,30.93,30.82,30.87,66280.0
2022-03-16 12:00:00,30.87,30.92,30.78,30.79,56560.0,30.87,30.92,30.78,30.79,56560.0
2022-03-16 12:30:00,30.81,30.91,30.69,30.82,96564.0,30.81,30.91,30.69,30.82,96564.0
2022-03-16 13:00:00,30.84,30.84,30.7,30.81,175656.0,30.84,30.84,30.7,30.81,175656.0
2022-03-16 13:30:00,30.81,30.96,30.79,30.94,187432.0,30.81,30.96,30.79,30.94,187432.0
2022-03-16 14:00:00,30.87,30.87,30.36,30.45,350216.0,30.87,30.87,30.36,30.45,350216.0
2022-03-16 14:30:00,30.43,31.03,30.34,30.99,332560.0,30.43,31.03,30.34,30.99,332560.0
2022-03-16 15:00:00,31.02,31.16,30.91,31.14,313740.0,31.02,31.16,30.91,31.14,313740.0
2022-03-16 15:30:00,31.15,31.34,31.01,31.33,733984.0,31.15,31.34,31.01,31.33,733984.0
2022-03-17 09:30:00,31.06,31.52,31.03,31.52,145516.0,31.06,31.52,31.03,31.52,145516.0
2022-03-17 10:00:00,31.49,31.51,31.29,31.38,66960.0,31.49,31.51,31.29,31.38,66960.0
2022-03-17 10:30:00,31.38,31.44,31.27,31.41,179392.0,31.38,31.44,31.27,31.41,179392.0
2022-03-17 11:00:00,31.41,31.5,31.36,31.47,105676.0,31.41,31.5,31.36,31.47,105676.0
2022-03-17 11:30:00,31.47,31.6,31.33,31.39,182160.0,31.47,31.6,31.33,31.39,182160.0
2022-03-17 12:00:00,31.39,31.52,31.36,31.49,61660.0,31.39,31.52,31.36,31.49,61660.0
2022-03-17 12:30:00,31.5,31.58,31.42,31.55,93544.0,31.5,31.58,31.42,31.55,93544.0
2022-03-17 13:00:00,31.55,31.76,31.53,31.74,127300.0,31.55,31.76,31.53,31.74,127300.0
2022-03-17 13:30:00,31.75,31.89,31.73,31.85,158824.0,31.75,31.89,31.73,31.85,158824.0
2022-03-17 14:00:00,31.85,31.91,31.74,31.75,119000.0,31.85,31.91,31.74,31.75,119000.0
2022-03-17 14:30:00,31.77,31.84,31.75,31.83,102192.0,31.77,31.84,31.75,31.83,102192.0
2022-03-17 15:00:00,31.81,31.83,31.63,31.74,162116.0,31.81,31.83,31.63,31.74,162116.0
2022-03-17 15:30:00,31.74,31.91,31.71,31.91,510844.0,31.74,31.91,31.71,31.91,510844.0
2022-03-18 09:30:00,31.75,31.79,31.4,31.75,1006616.0,31.75,31.79,31.4,31.75,1006616.0
2022-03-18 10:00:00,31.73,32.05,31.72,32.01,128360.0,31.73,32.05,31.72,32.01,128360.0
2022-03-18 10:30:00,32.03,32.1,31.83,31.97,251116.0,32.03,32.1,31.83,31.97,251116.0
2022-03-18 11:00:00,31.99,32.13,31.97,32.1,128564.0,31.99,32.13,31.97,32.1,128564.0
2022-03-18 11:30:00,32.11,32.17,32.04,32.08,200912.0,32.11,32.17,32.04,32.08,200912.0
2022-03-18 12:00:00,32.08,32.16,32.02,32.14,96176.0,32.08,32.16,32.02,32.14,96176.0
2022-03-18 12:30:00,32.14,32.18,32.02,32.05,71524.0,32.14,32.18,32.02,32.05,71524.0
2022-03-18 13:00:00,32.03,32.09,32.0,32.07,43604.0,32.03,32.09,32.0,32.07,43604.0
2022-03-18 13:30:00,32.09,32.21,32.09,32.17,65364.0,32.09,32.21,32.09,32.17,65364.0
2022-03-18 14:00:00,32.15,32.19,32.11,32.15,78412.0,32.15,32.19,32.11,32.15,78412.0
2022-03-18 14:30:00,32.16,32.28,32.16,32.26,73556.0,32.16,32.28,32.16,32.26,73556.0
2022-03-18 15:00:00,32.25,32.37,32.24,32.35,92148.0,32.25,32.37,32.24,32.35,92148.0
2022-03-18 15:30:00,32.35,32.48,32.26,32.31,1112156.0,32.35,32.48,32.26,32.31,1112156.0
2022-03-21 09:30:00,32.04,32.21,31.54,31.56,126516.0,32.04,32.21,31.54,31.56,126516.0
2022-03-21 10:00:00,31.5,31.5,31.18,31.21,95040.0,31.5,31.5,31.18,31.21,95040.0
2022-03-21 10:30:00,31.19,31.55,31.18,31.53,143704.0,31.19,31.55,31.18,31.53,143704.0
2022-03-21 11:00:00,31.52,31.73,31.43,31.69,126532.0,31.52,31.73,31.43,31.69,126532.0
2022-03-21 11:30:00,31.7,31.81,31.59,31.8,62656.0,31.7,31.81,31.59,31.8,62656.0
2022-03-21 12:00:00,31.77,31.77,31.56,31.61,98240.0,31.77,31.77,31.56,31.61,98240.0
2022-03-21 12:30:00,31.61,31.61,31.36,31.39,170064.0,31.61,31.61,31.36,31.39,170064.0
2022-03-21 13:00:00,31.37,31.48,31.22,31.25,394152.0,31.37,31.48,31.22,31.25,394152.0
2022-03-21 13:30:00,31.27,31.34,31.24,31.3,128720.0,31.27,31.34,31.24,31.3,128720.0
2022-03-21 14:00:00,31.35,31.53,31.29,31.53,319116.0,31.35,31.53,31.29,31.53,319116.0
2022-03-21 14:30:00,31.52,31.54,31.35,31.36,374824.0,31.52,31.54,31.35,31.36,374824.0
2022-03-21 15:00:00,31.36,31.49,31.35,31.45,234656.0,31.36,31.49,31.35,31.45,234656.0
2022-03-21 15:30:00,31.47,31.58,31.29,31.57,408232.0,31.47,31.58,31.29,31.57,408232.0
2022-03-22 09:30:00,31.73,31.87,31.58,31.83,97240.0,31.73,31.87,31.58,31.83,97240.0
2022-03-22 10:00:00,31.84,32.11,31.83,31.95,85316.0,31.84,32.11,31.83,31.95,85316.0
2022-03-22 10:30:00,31.98,32.1,31.97,32.01,63176.0,31.98,32.1,31.97,32.01,63176.0
2022-03-22 11:00:00,32.02,32.14,31.98,32.09,69492.0,32.02,32.14,31.98,32.09,69492.0
2022-03-22 11:30:00,32.09,32.09,31.93,31.97,78284.0,32.09,32.09,31.93,31.97,78284.0
2022-03-22 12:00:00,32.0,32.05,31.88,31.89,130852.0,32.0,32.05,31.88,31.89,130852.0
2022-03-22 12:30:00,31.9,31.92,31.8,31.82,57756.0,31.9,31.92,31.8,31.82,57756.0
2022-03-22 13:00:00,31.81,31.89,31.78,31.81,57092.0,31.81,31.89,31.78,31.81,57092.0
2022-03-22 13:30:00,31.84,31.84,31.71,31.77,63844.0,31.84,31.84,31.71,31.77,63844.0
2022-03-22 14:00:00,31.78,31.86,31.73,31.8,78880.0,31.78,31.86,31.73,31.8,78880.0
2022-03-22 14:30:00,31.8,31.89,31.78,31.8,101188.0,31.8,31.89,31.78,31.8,101188.0
2022-03-22 15:00:00,31.79,31.84,31.75,31.77,106812.0,31.79,31.84,31.75,31.77,106812.0
2022-03-22 15:30:00,31.77,31.92,31.75,31.86,829976.0,31.77,31.92,31.75,31.86,829976.0
2022-03-23 09:30:00,31.62,31.82,31.2,31.31,133520.0,31.62,31.82,31.2,31.31,133520.0
2022-03-23 10:00:00,31.27,31.42,31.22,31.37,89892.0,31.27,31.42,31.22,31.37,89892.0
2022-03-23 10:30:00,31.41,31.53,31.36,31.49,70256.0,31.41,31.53,31.36,31.49,70256.0
2022-03-23 11:00:00,31.48,31.56,31.43,31.52,64024.0,31.48,31.56,31.43,31.52,64024.0
2022-03-23 11:30:00,31.51,31.59,31.47,31.59,52820.0,31.51,31.59,31.47,31.59,52820.0
2022-03-23 12:00:00,31.61,31.61,31.43,31.56,67760.0,31.61,31.61,31.43,31.56,67760.0
2022-03-23 12:30:00,31.58,31.58,31.48,31.52,85100.0,31.58,31.58,31.48,31.52,85100.0
2022-03-23 13:00:00,31.5,31.53,31.3,31.3,57080.0,31.5,31.53,31.3,31.3,57080.0
2022-03-23 13:30:00,31.33,31.48,31.31,31.48,81448.0,31.33,31.48,31.31,31.48,81448.0
2022-03-23 14:00:00,31.47,31.5,31.37,31.42,65996.0,31.47,31.5,31.37,31.42,65996.0
2022-03-23 14:30:00,31.42,31.48,31.35,31.42,79940.0,31.42,31.48,31.35,31.42,79940.0
2022-03-23 15:00:00,31.42,31.47,31.32,31.38,223484.0,31.42,31.47,31.32,31.38,223484.0
2022-03-23 15:30:00,31.37,31.41,31.21,31.24,353620.0,31.37,31.41,31.21,31.24,353620.0
2022-03-24 09:30:00,31.28,31.43,30.99,31.1,111012.0,31.28,31.43,30.99,31.1,111012.0
2022-03-24 10:00:00,31.1,31.24,31.0,31.03,140360.0,31.1,31.24,31.0,31.03,140360.0
2022-03-24 10:30:00,31.02,31.31,31.0,31.24,118936.0,31.02,31.31,31.0,31.24,118936.0
2022-03-24 11:00:00,31.24,31.35,31.21,31.32,58892.0,31.24,31.35,31.21,31.32,58892.0
2022-03-24 11:30:00,31.35,31.4,31.3,31.34,73336.0,31.35,31.4,31.3,31.34,73336.0
2022-03-24 12:00:00,31.33,31.33,31.13,31.13,88928.0,31.33,31.33,31.13,31.13,88928.0
2022-03-24 12:30:00,31.18,31.24,31.13,31.23,33392.0,31.18,31.24,31.13,31.23,33392.0
2022-03-24 13:00:00,31.22,31.36,31.17,31.34,87276.0,31.22,31.36,31.17,31.34,87276.0
2022-03-24 13:30:00,31.34,31.44,31.31,31.43,83092.0,31.34,31.44,31.31,31.43,83092.0
2022-03-24 14:00:00,31.45,31.46,31.38,31.42,97304.0,31.45,31.46,31.38,31.42,97304.0
2022-03-24 14:30:00,31.43,31.53,31.41,31.51,89424.0,31.43,31.53,31.41,31.51,89424.0
2022-03-24 15:00:00,31.51,31.62,31.47,31.61,86464.0,31.51,31.62,31.47,31.61,86464.0
2022-03-24 15:30:00,31.62,31.69,31.57,31.67,367452.0,31.62,31.69,31.57,31.67,367452.0
2022-03-25 09:30:00,31.85,31.86,31.41,31.42,80112.0,31.85,31.86,31.41,31.42,80112.0
2022-03-25 10:00:00,31.42,31.43,31.32,31.37,57236.0,31.42,31.43,31.32,31.37,57236.0
2022-03-25 10:30:00,31.39,31.5,31.39,31.39,128144.0,31.39,31.5,31.39,31.39,128144.0
2022-03-25 11:00:00,31.4,31.41,31.11,31.18,65036.0,31.4,31.41,31.11,31.18,65036.0
2022-03-25 11:30:00,31.17,31.31,31.11,31.26,89140.0,31.17,31.31,31.11,31.26,89140.0
2022-03-25 12:00:00,31.28,31.44,31.27,31.33,73232.0,31.28,31.44,31.27,31.33,73232.0
2022-03-25 12:30:00,31.34,31.42,31.3,31.39,49316.0,31.34,31.42,31.3,31.39,49316.0
2022-03-25 13:00:00,31.36,31.46,31.32,31.4,56560.0,31.36,31.46,31.32,31.4,56560.0
2022-03-25 13:30:00,31.42,31.56,31.41,31.55,103224.0,31.42,31.56,31.41,31.55,103224.0
2022-03-25 14:00:00,31.53,31.61,31.53,31.59,77580.0,31.53,31.61,31.53,31.59,77580.0
2022-03-25 14:30:00,31.6,31.63,31.56,31.56,76240.0,31.6,31.63,31.56,31.56,76240.0
2022-03-25 15:00:00,31.56,31.56,31.32,31.38,118400.0,31.56,31.56,31.32,31.38,118400.0
2022-03-25 15:30:00,31.37,31.57,31.32,31.57,235256.0,31.37,31.57,31.32,31.57,235256.0
2022-03-28 09:30:00,31.49,31.86,31.35,31.82,108740.0,31.49,31.86,31.35,31.82,108740.0
2022-03-28 10:00:00,31.8,31.8,31.42,31.47,121620.0,31.8,31.8,31.42,31.47,121620.0
2022-03-28 10:30:00,31.51,31.6,31.43,31.55,134488.0,31.51,31.6,31.43,31.55,134488.0
2022-03-28 11:00:00,31.57,31.58,31.27,31.3,157592.0,31.57,31.58,31.27,31.3,157592.0
2022-03-28 11:30:00,31.31,31.31,30.92,30.94,173372.0,31.31,31.31,30.92,30.94,173372.0
2022-03-28 12:00:00,30.93,31.06,30.93,31.0,253688.0,30.93,31.06,30.93,31.0,253688.0
2022-03-28 12:30:00,30.99,31.03,30.95,31.0,397692.0,30.99,31.03,30.95,31.0,397692.0
2022-03-28 13:00:00,31.0,31.35,30.96,31.34,352636.0,31.0,31.35,30.96,31.34,352636.0
2022-03-28 13:30:00,31.36,31.46,31.25,31.33,135644.0,31.36,31.46,31.25,31.33,135644.0
2022-03-28 14:00:00,31.33,31.33,31.24,31.29,144216.0,31.33,31.33,31.24,31.29,144216.0
2022-03-28 14:30:00,31.28,31.47,31.23,31.46,233196.0,31.28,31.47,31.23,31.46,233196.0
2022-03-28 15:00:00,31.48,31.49,31.41,31.45,444916.0,31.48,31.49,31.41,31.45,444916.0
2022-03-28 15:30:00,31.45,31.55,31.4,31.55,813552.0,31.45,31.55,31.4,31.55,813552.0
2022-03-29 09:30:00,32.04,32.65,32.04,32.28,240328.0,32.04,32.65,32.04,32.28,240328.0
2022-03-29 10:00:00,32.31,32.39,32.03,32.09,148152.0,32.31,32.39,32.03,32.09,148152.0
2022-03-29 10:30:00,32.08,32.1,31.91,32.09,132824.0,32.08,32.1,31.91,32.09,132824.0
2022-03-29 11:00:00,32.09,32.09,31.93,32.02,91404.0,32.09,32.09,31.93,32.02,91404.0
2022-03-29 11:30:00,32.02,32.26,32.02,32.21,126496.0,32.02,32.26,32.02,32.21,126496.0
2022-03-29 12:00:00,32.22,32.28,32.19,32.22,135208.0,32.22,32.28,32.19,32.22,135208.0
2022-03-29 12:30:00,32.23,32.38,32.13,32.37,140876.0,32.23,32.38,32.13,32.37,140876.0
2022-03-29 13:00:00,32.38,32.41,32.25,32.33,217128.0,32.38,32.41,32.25,32.33,217128.0
2022-03-29 13:30:00,32.32,32.54,32.3,32.41,98232.0,32.32,32.54,32.3,32.41,98232.0
2022-03-29 14:00:00,32.42,32.56,32.41,32.54,141432.0,32.42,32.56,32.41,32.54,141432.0
2022-03-29 14:30:00,32.54,32.65,32.52,32.65,101440.0,32.54,32.65,32.52,32.65,101440.0
2022-03-29 15:00:00,32.65,32.71,32.63,32.67,138548.0,32.65,32.71,32.63,32.67,138548.0
2022-03-29 15:30:00,32.7,32.73,32.59,32.7,441116.0,32.7,32.73,32.59,32.7,441116.0
2022-03-30 09:30:00,32.55,32.55,32.13,32.38,141472.0,32.55,32.55,32.13,32.38,141472.0
2022-03-30 10:00:00,32.35,32.5,32.24,32.5,75532.0,32.35,32.5,32.24,32.5,75532.0
2022-03-30 10:30:00,32.5,32.57,32.32,32.34,120960.0,32.5,32.57,32.32,32.34,120960.0
2022-03-30 11:00:00,32.34,32.44,32.27,32.39,225920.0,32.34,32.44,32.27,32.39,225920.0
2022-03-30 11:30:00,32.39,32.52,32.36,32.45,82140.0,32.39,32.52,32.36,32.45,82140.0
2022-03-30 12:00:00,32.45,32.49,32.42,32.47,101716.0,32.45,32.49,32.42,32.47,101716.0
2022-03-30 12:30:00,32.47,32.55,32.45,32.47,100468.0,32.47,32.55,32.45,32.47,100468.0
2022-03-30 13:00:00,32.47,32.47,32.23,32.23,181540.0,32.47,32.47,32.23,32.23,181540.0
2022-03-30 13:30:00,32.22,32.27,32.12,32.13,107016.0,32.22,32.27,32.12,32.13,107016.0
2022-03-30 14:00:00,32.12,32.2,32.02,32.04,86204.0,32.12,32.2,32.02,32.04,86204.0
2022-03-30 14:30:00,32.02,32.07,31.93,31.95,86220.0,32.02,32.07,31.93,31.95,86220.0
2022-03-30 15:00:00,31.95,31.96,31.86,31.88,323624.0,31.95,31.96,31.86,31.88,323624.0
2022-03-30 15:30:00,31.88,31.95,31.77,31.86,567984.0,31.88,31.95,31.77,31.86,567984.0
2022-03-31 09:30:00,32.11,32.11,31.76,31.93,111716.0,32.11,32.11,31.76,31.93,111716.0
2022-03-31 10:00:00,31.92,31.93,31.74,31.86,126056.0,31.92,31.93,31.74,31.86,126056.0
2022-03-31 10:30:00,31.86,32.01,31.86,31.96,141972.0,31.86,32.01,31.86,31.96,141972.0
2022-03-31 11:00:00,31.93,31.94,31.75,31.77,142152.0,31.93,31.94,31.75,31.77,142152.0
2022-03-31 11:30:00,31.77,31.88,31.71,31.88,335644.0,31.77,31.88,31.71,31.88,335644.0
2022-03-31 12:00:00,31.88,31.89,31.72,31.75,134312.0,31.88,31.89,31.72,31.75,134312.0
2022-03-31 12:30:00,31.75,31.84,31.71,31.8,150652.0,31.75,31.84,31.71,31.8,150652.0
2022-03-31 13:00:00,31.79,31.89,31.78,31.84,158128.0,31.79,31.89,31.78,31.84,158128.0
2022-03-31 13:30:00,31.82,31.84,31.74,31.75,128540.0,31.82,31.84,31.74,31.75,128540.0
2022-03-31 14:00:00,31.75,31.78,31.68,31.78,134552.0,31.75,31.78,31.68,31.78,134552.0
2022-03-31 14:30:00,31.78,31.84,31.76,31.78,84492.0,31.78,31.84,31.76,31.78,84492.0
2022-03-31 15:00:00,31.79,31.84,31.56,31.57,141184.0,31.79,31.84,31.56,31.57,141184.0
2022-03-31 15:30:00,31.58,31.58,31.36,31.37,762516.0,31.58,31.58,31.36,31.37,762516.0
2022-04-01 09:30:00,31.56,31.79,31.39,31.54,174456.0,31.56,31.79,31.39,31.54,174456.0
2022-04-01 10:00:00,31.56,31.61,31.39,31.48,111016.0,31.56,31.61,31.39,31.48,111016.0
2022-04-01 10:30:00,31.49,31.59,31.44,31.52,99828.0,31.49,31.59,31.44,31.52,99828.0
2022-04-01 11:00:00,31.51,31.51,31.37,31.46,99016.0,31.51,31.51,31.37,31.46,99016.0
2022-04-01 11:30:00,31.48,31.48,31.28,31.34,111292.0,31.48,31.48,31.28,31.34,111292.0
2022-04-01 12:00:00,31.36,31.41,31.29,31.39,81868.0,31.36,31.41,31.29,31.39,81868.0
2022-04-01 12:30:00,31.39,31.44,31.33,31.36,120984.0,31.39,31.44,31.33,31.36,120984.0
2022-04-01 13:00:00,31.36,31.48,31.36,31.45,398520.0,31.36,31.48,31.36,31.45,398520.0
2022-04-01 13:30:00,31.44,31.56,31.44,31.53,341240.0,31.44,31.56,31.44,31.53,341240.0
2022-04-01 14:00:00,31.51,31.62,31.5,31.6,87756.0,31.51,31.62,31.5,31.6,87756.0
2022-04-01 14:30:00,31.6,31.72,31.55,31.6,132112.0,31.6,31.72,31.55,31.6,132112.0
2022-04-01 15:00:00,31.59,31.66,31.46,31.49,141648.0,31.59,31.66,31.46,31.49,141648.0
2022-04-01 15:30:00,31.48,31.49,31.29,31.44,339120.0,31.48,31.49,31.29,31.44,339120.0
2022-04-04 09:30:00,31.55,31.9,31.33,31.88,230316.0,31.55,31.9,31.33,31.88,230316.0
2022-04-04 10:00:00,31.88,31.9,31.75,31.83,790368.0,31.88,31.9,31.75,31.83,790368.0
2022-04-04 10:30:00,31.85,32.01,31.84,31.89,146132.0,31.85,32.01,31.84,31.89,146132.0
2022-04-04 11:00:00,31.88,31.99,31.88,31.88,83652.0,31.88,31.99,31.88,31.88,83652.0
2022-04-04 11:30:00,31.89,31.96,31.84,31.91,90264.0,31.89,31.96,31.84,31.91,90264.0
2022-04-04 12:00:00,31.9,31.98,31.87,31.91,89020.0,31.9,31.98,31.87,31.91,89020.0
2022-04-04 12:30:00,31.9,32.02,31.88,32.02,71644.0,31.9,32.02,31.88,32.02,71644.0
2022-04-04 13:00:00,32.01,32.01,31.97,32.01,103632.0,32.01,32.01,31.97,32.01,103632.0
2022-04-04 13:30:00,32.01,32.05,31.98,31.98,135340.0,32.01,32.05,31.98,31.98,135340.0
2022-04-04 14:00:00,31.98,31.98,31.8,31.92,151720.0,31.98,31.98,31.8,31.92,151720.0
2022-04-04 14:30:00,31.89,31.97,31.89,31.93,105992.0,31.89,31.97,31.89,31.93,105992.0
2022-04-04 15:00:00,31.93,31.95,31.87,31.87,65812.0,31.93,31.95,31.87,31.87,65812.0
2022-04-04 15:30:00,31.88,31.93,31.83,31.9,268556.0,31.88,31.93,31.83,31.9,268556.0
2022-04-05 09:30:00,31.78,31.92,31.71,31.89,134968.0,31.78,31.92,31.71,31.89,134968.0
2022-04-05 10:00:00,31.87,32.02,31.61,31.77,140468.0,31.87,32.02,31.61,31.77,140468.0
2022-04-05 10:30:00,31.78,31.95,31.76,31.92,120924.0,31.78,31.95,31.76,31.92,120924.0
2022-04-05 11:00:00,31.92,31.94,31.78,31.93,146044.0,31.92,31.94,31.78,31.93,146044.0
2022-04-05 11:30:00,31.93,31.95,31.84,31.85,97444.0,31.93,31.95,31.84,31.85,97444.0
2022-04-05 12:00:00,31.86,31.9,31.79,31.87,90864.0,31.86,31.9,31.79,31.87,90864.0
2022-04-05 12:30:00,31.88,31.98,31.85,31.95,81936.0,31.88,31.98,31.85,31.95,81936.0
2022-04-05 13:00:00,31.97,32.11,31.94,32.05,119368.0,31.97,32.11,31.94,32.05,119368.0
2022-04-05 13:30:00,32.05,32.05,31.74,31.82,133780.0,32.05,32.05,31.74,31.82,133780.0
2022-04-05 14:00:00,31.81,31.84,31.71,31.78,149624.0,31.81,31.84,31.71,31.78,149624.0
2022-04-05 14:30:00,31.79,31.83,31.78,31.8,134144.0,31.79,31.83,31.78,31.8,134144.0
2022-04-05 15:00:00,31.79,31.81,31.67,31.67,160492.0,31.79,31.81,31.67,31.67,160492.0
2022-04-05 15:30:00,31.66,31.66,31.52,31.61,521764.0,31.66,31.66,31.52,31.61,521764.0
2022-04-06 09:30:00,31.24,31.26,30.84,30.84,113732.0,31.24,31.26,30.84,30.84,113732.0
2022-04-06 10:00:00,30.85,30.9,30.75,30.85,94508.0,30.85,30.9,30.75,30.85,94508.0
2022-04-06 10:30:00,30.83,31.05,30.78,30.89,103248.0,30.83,31.05,30.78,30.89,103248.0
2022-04-06 11:00:00,30.87,31.05,30.84,30.98,89560.0,30.87,31.05,30.84,30.98,89560.0
2022-04-06 11:30:00,30.97,31.13,30.94,31.05,48416.0,30.97,31.13,30.94,31.05,48416.0
2022-04-06 12:00:00,31.06,31.09,30.9,30.91,67740.0,31.06,31.09,30.9,30.91,67740.0
2022-04-06 12:30:00,30.91,31.06,30.89,31.06,62364.0,30.91,31.06,30.89,31.06,62364.0
2022-04-06 13:00:00,31.07,31.18,31.06,31.17,84244.0,31.07,31.18,31.06,31.17,84244.0
2022-04-06 13:30:00,31.16,31.32,31.15,31.21,102980.0,31.16,31.32,31.15,31.21,102980.0
2022-04-06 14:00:00,31.22,31.4,30.93,31.07,126648.0,31.22,31.4,30.93,31.07,126648.0
2022-04-06 14:30:00,31.09,31.36,31.09,31.34,156856.0,31.09,31.36,31.09,31.34,156856.0
2022-04-06 15:00:00,31.35,31.42,31.07,31.11,179396.0,31.35,31.42,31.07,31.11,179396.0
2022-04-06 15:30:00,31.09,31.3,31.05,31.19,512948.0,31.09,31.3,31.05,31.19,512948.0
2022-04-07 09:30:00,31.0,31.26,30.95,31.11,80152.0,31.0,31.26,30.95,31.11,80152.0
2022-04-07 10:00:00,31.1,31.15,30.92,31.02,71764.0,31.1,31.15,30.92,31.02,71764.0
2022-04-07 10:30:00,31.0,31.09,30.84,31.0,85952.0,31.0,31.09,30.84,31.0,85952.0
2022-04-07 11:00:00,31.02,31.09,30.88,30.9,75512.0,31.02,31.09,30.88,30.9,75512.0
2022-04-07 11:30:00,30.9,30.91,30.77,30.82,454040.0,30.9,30.91,30.77,30.82,454040.0
2022-04-07 12:00:00,30.83,30.88,30.82,30.83,160508.0,30.83,30.88,30.82,30.83,160508.0
2022-04-07 12:30:00,30.82,30.91,30.82,30.91,96704.0,30.82,30.91,30.82,30.91,96704.0
2022-04-07 13:00:00,30.9,31.02,30.85,30.99,344408.0,30.9,31.02,30.85,30.99,344408.0
2022-04-07 13:30:00,30.99,31.17,30.93,31.17,158256.0,30.99,31.17,30.93,31.17,158256.0
2022-04-07 14:00:00,31.18,31.23,31.02,31.03,87608.0,31.18,31.23,31.02,31.03,87608.0
2022-04-07 14:30:00,31.02,31.16,30.99,31.12,178888.0,31.02,31.16,30.99,31.12,178888.0
2022-04-07 15:00:00,31.11,31.36,31.11,31.26,325812.0,31.11,31.36,31.11,31.26,325812.0
2022-04-07 15:30:00,31.27,31.31,31.17,31.2,905868.0,31.27,31.31,31.17,31.2,905868.0
2022-04-08 09:30:00,31.16,31.21,30.87,30.95,246808.0,31.16,31.21,30.87,30.95,246808.0
2022-04-08 10:00:00,30.98,31.34,30.98,31.33,594140.0,30.98,31.34,30.98,31.33,594140.0
2022-04-08 10:30:00,31.33,31.63,31.33,31.6,223072.0,31.33,31.63,31.33,31.6,223072.0
2022-04-08 11:00:00,31.61,31.68,31.46,31.53,172884.0,31.61,31.68,31.46,31.53,172884.0
2022-04-08 11:30:00,31.55,31.85,31.53,31.74,314684.0,31.55,31.85,31.53,31.74,314684.0
2022-04-08 12:00:00,31.77,31.77,31.6,31.73,58816.0,31.77,31.77,31.6,31.73,58816.0
2022-04-08 12:30:00,31.72,31.73,31.62,31.62,100912.0,31.72,31.73,31.62,31.62,100912.0
2022-04-08 13:00:00,31.59,31.64,31.41,31.43,161052.0,31.59,31.64,31.41,31.43,161052.0
2022-04-08 13:30:00,31.42,31.46,31.34,31.46,109764.0,31.42,31.46,31.34,31.46,109764.0
2022-04-08 14:00:00,31.45,31.61,31.44,31.5,235356.0,31.45,31.61,31.44,31.5,235356.0
2022-04-08 14:30:00,31.5,31.58,31.48,31.5,109104.0,31.5,31.58,31.48,31.5,109104.0
2022-04-08 15:00:00,31.49,31.57,31.46,31.5,135048.0,31.49,31.57,31.46,31.5,135048.0
2022-04-08 15:30:00,31.51,31.54,31.36,31.41,400292.0,31.51,31.54,31.36,31.41,400292.0
2022-04-11 09:30:00,31.3,31.52,31.21,31.36,200440.0,31.3,31.52,31.21,31.36,200440.0
2022-04-11 10:00:00,31.34,31.56,31.28,31.3,361228.0,31.34,31.56,31.28,31.3,361228.0
2022-04-11 10:30:00,31.34,31.4,31.14,31.14,157940.0,31.34,31.4,31.14,31.14,157940.0
2022-04-11 11:00:00,31.16,31.17,31.02,31.11,71756.0,31.16,31.17,31.02,31.11,71756.0
2022-04-11 11:30:00,31.15,31.22,31.12,31.14,57012.0,31.15,31.22,31.12,31.14,57012.0
2022-04-11 12:00:00,31.14,31.16,31.09,31.16,216648.0,31.14,31.16,31.09,31.16,216648.0
2022-04-11 12:30:00,31.17,31.17,31.06,31.15,67700.0,31.17,31.17,31.06,31.15,67700.0
2022-04-11 13:00:00,31.14,31.25,31.05,31.1,86372.0,31.14,31.25,31.05,31.1,86372.0
2022-04-11 13:30:00,31.12,31.17,31.08,31.12,75220.0,31.12,31.17,31.08,31.12,75220.0
2022-04-11 14:00:00,31.13,31.14,30.97,31.03,69672.0,31.13,31.14,30.97,31.03,69672.0
2022-04-11 14:30:00,31.0,31.08,30.97,31.0,54184.0,31.0,31.08,30.97,31.0,54184.0
2022-04-11 15:00:00,31.02,31.08,30.91,30.91,77000.0,31.02,31.08,30.91,30.91,77000.0
2022-04-11 15:30:00,30.92,30.96,30.79,30.85,350332.0,30.92,30.96,30.79,30.85,350332.0
2022-04-12 09:30:00,31.13,31.48,30.99,31.4,259724.0,31.13,31.48,30.99,31.4,259724.0
2022-04-12 10:00:00,31.39,31.5,31.19,31.2,93320.0,31.39,31.5,31.19,31.2,93320.0
2022-04-12 10:30:00,31.18,31.21,31.0,31.07,62004.0,31.18,31.21,31.0,31.07,62004.0
2022-04-12 11:00:00,31.05,31.21,30.99,31.17,49716.0,31.05,31.21,30.99,31.17,49716.0
2022-04-12 11:30:00,31.17,31.22,31.08,31.09,42240.0,31.17,31.22,31.08,31.09,42240.0
2022-04-12 12:00:00,31.09,31.1,30.86,30.88,55860.0,31.09,31.1,30.86,30.88,55860.0
2022-04-12 12:30:00,30.87,30.91,30.82,30.9,48100.0,30.87,30.91,30.82,30.9,48100.0
2022-04-12 13:00:00,30.89,30.92,30.76,30.81,62968.0,30.89,30.92,30.76,30.81,62968.0
2022-04-12 13:30:00,30.79,30.83,30.54,30.55,70584.0,30.79,30.83,30.54,30.55,70584.0
2022-04-12 14:00:00,30.55,30.62,30.38,30.39,148804.0,30.55,30.62,30.38,30.39,148804.0
2022-04-12 14:30:00,30.4,30.41,30.32,30.35,90496.0,30.4,30.41,30.32,30.35,90496.0
2022-04-12 15:00:00,30.33,30.36,30.16,30.19,111060.0,30.33,30.36,30.16,30.19,111060.0
2022-04-12 15:30:00,30.18,30.3,30.17,30.25,331492.0,30.18,30.3,30.17,30.25,331492.0
2022-04-13 09:30:00,30.08,30.48,30.07,30.31,253672.0,30.08,30.48,30.07,30.31,253672.0
2022-04-13 10:00:00,30.3,30.35,30.18,30.2,165460.0,30.3,30.35,30.18,30.2,165460.0
2022-04-13 10:30:00,30.2,30.31,30.12,30.21,229436.0,30.2,30.31,30.12,30.21,229436.0
2022-04-13 11:00:00,30.21,30.43,30.2,30.3,311996.0,30.21,30.43,30.2,30.3,311996.0
2022-04-13 11:30:00,30.31,30.4,30.17,30.21,99676.0,30.31,30.4,30.17,30.21,99676.0
2022-04-13 12:00:00,30.2,30.23,30.06,30.06,257248.0,30.2,30.23,30.06,30.06,257248.0
2022-04-13 12:30:00,30.09,30.21,30.08,30.16,236180.0,30.09,30.21,30.08,30.16,236180.0
2022-04-13 13:00:00,30.15,30.28,30.11,30.19,873176.0,30.15,30.28,30.11,30.19,873176.0
2022-04-13 13:30:00,30.19,30.21,30.11,30.18,117288.0,30.19,30.21,30.11,30.18,117288.0
2022-04-13 14:00:00,30.17,30.32,30.17,30.31,188080.0,30.17,30.32,30.17,30.31,188080.0
2022-04-13 14:30:00,30.33,30.37,30.28,30.31,1035544.0,30.33,30.37,30.28,30.31,1035544.0
2022-04-13 15:00:00,30.33,30.53,30.3,30.42,466208.0,30.33,30.53,30.3,30.42,466208.0
2022-04-13 15:30:00,30.42,30.54,30.34,30.35,1145392.0,30.42,30.54,30.34,30.35,1145392.0
2022-04-14 09:30:00,30.48,30.68,30.19,30.2,271564.0,30.48,30.68,30.19,30.2,271564.0
2022-04-14 10:00:00,30.21,30.33,30.03,30.13,100804.0,30.21,30.33,30.03,30.13,100804.0
2022-04-14 10:30:00,30.12,30.24,30.09,30.18,152172.0,30.12,30.24,30.09,30.18,152172.0
2022-04-14 11:00:00,30.17,30.26,30.15,30.17,68124.0,30.17,30.26,30.15,30.17,68124.0
2022-04-14 11:30:00,30.17,30.17,30.03,30.06,84896.0,30.17,30.17,30.03,30.06,84896.0
2022-04-14 12:00:00,30.03,30.05,29.81,29.84,135412.0,30.03,30.05,29.81,29.84,135412.0
2022-04-14 12:30:00,29.83,29.87,29.72,29.78,63836.0,29.83,29.87,29.72,29.78,63836.0
2022-04-14 13:00:00,29.79,29.81,29.65,29.72,177648.0,29.79,29.81,29.65,29.72,177648.0
2022-04-14 13:30:00,29.73,29.83,29.71,29.76,154992.0,29.73,29.83,29.71,29.76,154992.0
2022-04-14 14:00:00,29.76,29.77,29.65,29.71,105312.0,29.76,29.77,29.65,29.71,105312.0
2022-04-14 14:30:00,29.7,29.7,29.46,29.46,183928.0,29.7,29.7,29.46,29.46,183928.0
2022-04-14 15:00:00,29.45,29.48,29.34,29.36,123052.0,29.45,29.48,29.34,29.36,123052.0
2022-04-14 15:30:00,29.35,29.35,29.18,29.21,768116.0,29.35,29.35,29.18,29.21,768116.0
2022-04-18 09:30:00,29.15,29.34,28.95,29.02,189492.0,29.15,29.34,28.95,29.02,189492.0
2022-04-18 10:00:00,29.02,29.34,28.99,29.23,249088.0,29.02,29.34,28.99,29.23,249088.0
2022-04-18 10:30:00,29.23,29.23,29.05,29.11,92576.0,29.23,29.23,29.05,29.11,92576.0
2022-04-18 11:00:00,29.11,29.11,28.7,28.74,125828.0,29.11,29.11,28.7,28.74,125828.0
2022-04-18 11:30:00,28.73,28.78,28.65,28.73,129024.0,28.73,28.78,28.65,28.73,129024.0
2022-04-18 12:00:00,28.73,28.75,28.6,28.64,93056.0,28.73,28.75,28.6,28.64,93056.0
2022-04-18 12:30:00,28.64,28.9,28.64,28.9,93540.0,28.64,28.9,28.64,28.9,93540.0
2022-04-18 13:00:00,28.9,29.05,28.89,29.05,107024.0,28.9,29.05,28.89,29.05,107024.0
2022-04-18 13:30:00,29.04,29.33,29.04,29.29,206892.0,29.04,29.33,29.04,29.29,206892.0
2022-04-18 14:00:00,29.3,29.34,29.2,29.26,137496.0,29.3,29.34,29.2,29.26,137496.0
2022-04-18 14:30:00,29.27,29.28,29.17,29.18,123760.0,29.27,29.28,29.17,29.18,123760.0
2022-04-18 15:00:00,29.18,29.2,29.08,29.08,125004.0,29.18,29.2,29.08,29.08,125004.0
2022-04-18 15:30:00,29.07,29.09,28.94,29.09,663092.0,29.07,29.09,28.94,29.09,663092.0
2022-04-19 09:30:00,28.94,29.43,28.94,29.43,100488.0,28.94,29.43,28.94,29.43,100488.0
2022-04-19 10:00:00,29.36,29.64,29.36,29.62,73472.0,29.36,29.64,29.36,29.62,73472.0
2022-04-19 10:30:00,29.64,29.87,29.61,29.87,112188.0,29.64,29.87,29.61,29.87,112188.0
2022-04-19 11:00:00,29.86,30.02,29.83,29.99,120660.0,29.86,30.02,29.83,29.99,120660.0
2022-04-19 11:30:00,30.02,30.04,29.96,30.01,78296.0,30.02,30.04,29.96,30.01,78296.0
2022-04-19 12:00:00,30.02,30.08,29.98,30.06,154688.0,30.02,30.08,29.98,30.06,154688.0
2022-04-19 12:30:00,30.06,30.11,30.01,30.07,153696.0,30.06,30.11,30.01,30.07,153696.0
2022-04-19 13:00:00,30.08,30.09,30.03,30.04,89116.0,30.08,30.09,30.03,30.04,89116.0
2022-04-19 13:30:00,30.06,30.11,30.0,30.08,109332.0,30.06,30.11,30.0,30.08,109332.0
2022-04-19 14:00:00,30.06,30.08,29.95,30.04,91332.0,30.06,30.08,29.95,30.04,91332.0
2022-04-19 14:30:00,30.05,30.08,30.02,30.04,100344.0,30.05,30.08,30.02,30.04,100344.0
2022-04-19 15:00:00,30.04,30.11,30.02,30.08,196980.0,30.04,30.11,30.02,30.08,196980.0
2022-04-19 15:30:00,30.08,30.18,30.05,30.11,431632.0,30.08,30.18,30.05,30.11,431632.0
2022-04-20 09:30:00,30.36,30.42,30.21,30.33,97152.0,30.36,30.42,30.21,30.33,97152.0
2022-04-20 10:00:00,30.38,30.48,30.29,30.43,98792.0,30.38,30.48,30.29,30.43,98792.0
2022-04-20 10:30:00,30.46,30.55,30.42,30.5,94360.0,30.46,30.55,30.42,30.5,94360.0
2022-04-20 11:00:00,30.5,30.5,30.41,30.5,96732.0,30.5,30.5,30.41,30.5,96732.0
2022-04-20 11:30:00,30.5,30.54,30.38,30.38,128928.0,30.5,30.54,30.38,30.38,128928.0
2022-04-20 12:00:00,30.41,30.48,30.34,30.37,65844.0,30.41,30.48,30.34,30.37,65844.0
2022-04-20 12:30:00,30.36,30.47,30.32,30.34,64688.0,30.36,30.47,30.32,30.34,64688.0
2022-04-20 13:00:00,30.35,30.41,30.34,30.36,27592.0,30.35,30.41,30.34,30.36,27592.0
2022-04-20 13:30:00,30.36,30.4,30.3,30.32,46580.0,30.36,30.4,30.3,30.32,46580.0
2022-04-20 14:00:00,30.33,30.34,30.19,30.2,43608.0,30.33,30.34,30.19,30.2,43608.0
2022-04-20 14:30:00,30.18,30.2,30.05,30.1,57020.0,30.18,30.2,30.05,30.1,57020.0
2022-04-20 15:00:00,30.09,30.27,30.09,30.21,76688.0,30.09,30.27,30.09,30.21,76688.0
2022-04-20 15:30:00,30.22,30.33,30.16,30.21,439700.0,30.22,30.33,30.16,30.21,439700.0
2022-04-21 09:30:00,30.31,30.7,30.31,30.62,197436.0,30.31,30.7,30.31,30.62,197436.0
2022-04-21 10:00:00,30.57,30.58,30.29,30.51,56404.0,30.57,30.58,30.29,30.51,56404.0
2022-04-21 10:30:00,30.5,30.61,30.16,30.22,104052.0,30.5,30.61,30.16,30.22,104052.0
2022-04-21 11:00:00,30.22,30.31,30.16,30.2,52404.0,30.22,30.31,30.16,30.2,52404.0
2022-04-21 11:30:00,30.21,30.21,29.93,29.94,103016.0,30.21,30.21,29.93,29.94,103016.0
2022-04-21 12:00:00,29.94,30.0,29.85,29.93,78844.0,29.94,30.0,29.85,29.93,78844.0
2022-04-21 12:30:00,29.91,29.97,29.8,29.82,42548.0,29.91,29.97,29.8,29.82,42548.0
2022-04-21 13:00:00,29.79,29.98,29.71,29.96,54108.0,29.79,29.98,29.71,29.96,54108.0
2022-04-21 13:30:00,29.98,30.04,29.86,29.87,81156.0,29.98,30.04,29.86,29.87,81156.0
2022-04-21 14:00:00,29.88,29.88,29.76,29.81,115236.0,29.88,29.88,29.76,29.81,115236.0
2022-04-21 14:30:00,29.8,29.93,29.72,29.75,75144.0,29.8,29.93,29.72,29.75,75144.0
2022-04-21 15:00:00,29.73,29.85,29.65,29.84,89996.0,29.73,29.85,29.65,29.84,89996.0
2022-04-21 15:30:00,29.82,29.83,29.64,29.71,415424.0,29.82,29.83,29.64,29.71,415424.0
2022-04-22 09:30:00,29.69,29.69,29.35,29.38,68512.0,29.69,29.69,29.35,29.38,68512.0
2022-04-22 10:00:00,29.4,29.54,29.26,29.33,93844.0,29.4,29.54,29.26,29.33,93844.0
2022-04-22 10:30:00,29.33,29.45,29.29,29.38,112612.0,29.33,29.45,29.29,29.38,112612.0
2022-04-22 11:00:00,29.39,29.64,29.35,29.59,79960.0,29.39,29.64,29.35,29.59,79960.0
2022-04-22 11:30:00,29.61,29.61,29.43,29.48,82284.0,29.61,29.61,29.43,29.48,82284.0
2022-04-22 12:00:00,29.48,29.68,29.48,29.62,91404.0,29.48,29.68,29.48,29.62,91404.0
2022-04-22 12:30:00,29.62,29.73,29.54,29.58,86508.0,29.62,29.73,29.54,29.58,86508.0
2022-04-22 13:00:00,29.57,29.58,29.44,29.53,45700.0,29.57,29.58,29.44,29.53,45700.0
2022-04-22 13:30:00,29.51,29.55,29.39,29.39,82644.0,29.51,29.55,29.39,29.39,82644.0
2022-04-22 14:00:00,29.4,29.44,29.3,29.3,219624.0,29.4,29.44,29.3,29.3,219624.0
2022-04-22 14:30:00,29.3,29.35,29.21,29.25,85456.0,29.3,29.35,29.21,29.25,85456.0
2022-04-22 15:00:00,29.27,29.37,29.15,29.3,79448.0,29.27,29.37,29.15,29.3,79448.0
2022-04-22 15:30:00,29.31,29.44,29.02,29.04,417484.0,29.31,29.44,29.02,29.04,417484.0
2022-04-25 09:30:00,29.07,29.12,28.75,28.76,292400.0,29.07,29.12,28.75,28.76,292400.0
2022-04-25 10:00:00,28.76,29.17,28.67,29.11,174280.0,28.76,29.17,28.67,29.11,174280.0
2022-04-25 10:30:00,29.1,29.28,28.94,28.94,133252.0,29.1,29.28,28.94,28.94,133252.0
2022-04-25 11:00:00,28.94,29.1,28.82,28.95,166024.0,28.94,29.1,28.82,28.95,166024.0
2022-04-25 11:30:00,28.96,29.07,28.89,29.02,54060.0,28.96,29.07,28.89,29.02,54060.0
2022-04-25 12:00:00,29.03,29.33,29.0,29.3,133040.0,29.03,29.33,29.0,29.3,133040.0
2022-04-25 12:30:00,29.3,29.4,29.27,29.29,69228.0,29.3,29.4,29.27,29.29,69228.0
2022-04-25 13:00:00,29.29,29.4,29.18,29.33,113976.0,29.29,29.4,29.18,29.33,113976.0
2022-04-25 13:30:00,29.32,29.41,29.18,29.22,81148.0,29.32,29.41,29.18,29.22,81148.0
2022-04-25 14:00:00,29.22,29.4,29.14,29.38,132896.0,29.22,29.4,29.14,29.38,132896.0
2022-04-25 14:30:00,29.4,29.42,29.27,29.29,94712.0,29.4,29.42,29.27,29.29,94712.0
2022-04-25 15:00:00,29.3,29.46,29.1,29.42,150688.0,29.3,29.46,29.1,29.42,150688.0
2022-04-25 15:30:00,29.41,29.58,29.4,29.55,270176.0,29.41,29.58,29.4,29.55,270176.0
2022-04-26 09:30:00,29.17,29.3,29.07,29.11,137876.0,29.17,29.3,29.07,29.11,137876.0
2022-04-26 10:00:00,29.1,29.15,28.84,28.96,100700.0,29.1,29.15,28.84,28.96,100700.0
2022-04-26 10:30:00,28.92,28.95,28.74,28.78,108400.0,28.92,28.95,28.74,28.78,108400.0
2022-04-26 11:00:00,28.73,28.75,28.57,28.66,77408.0,28.73,28.75,28.57,28.66,77408.0
2022-04-26 11:30:00,28.63,28.72,28.58,28.6,66836.0,28.63,28.72,28.58,28.6,66836.0
2022-04-26 12:00:00,28.63,28.83,28.63,28.83,79920.0,28.63,28.83,28.63,28.83,79920.0
2022-04-26 12:30:00,28.83,28.85,28.72,28.84,87316.0,28.83,28.85,28.72,28.84,87316.0
2022-04-26 13:00:00,28.85,28.85,28.53,28.57,186120.0,28.85,28.85,28.53,28.57,186120.0
2022-04-26 13:30:00,28.58,28.67,28.53,28.67,92436.0,28.58,28.67,28.53,28.67,92436.0
2022-04-26 14:00:00,28.68,28.83,28.65,28.79,73340.0,28.68,28.83,28.65,28.79,73340.0
2022-04-26 14:30:00,28.79,28.87,28.66,28.81,104496.0,28.79,28.87,28.66,28.81,104496.0
2022-04-26 15:00:00,28.81,28.86,28.6,28.61,119848.0,28.81,28.86,28.6,28.61,119848.0
2022-04-26 15:30:00,28.61,28.66,28.49,28.54,551172.0,28.61,28.66,28.49,28.54,551172.0
2022-04-27 09:30:00,28.53,28.96,28.53,28.77,205880.0,28.53,28.96,28.53,28.77,205880.0
2022-04-27 10:00:00,28.75,28.85,28.28,28.28,153700.0,28.75,28.85,28.28,28.28,153700.0
2022-04-27 10:30:00,28.27,28.51,28.18,28.35,106508.0,28.27,28.51,28.18,28.35,106508.0
2022-04-27 11:00:00,28.39,28.57,28.31,28.55,63200.0,28.39,28.57,28.31,28.55,63200.0
2022-04-27 11:30:00,28.57,28.61,28.35,28.38,72508.0,28.57,28.61,28.35,28.38,72508.0
2022-04-27 12:00:00,28.37,28.63,28.3,28.61,72736.0,28.37,28.63,28.3,28.61,72736.0
2022-04-27 12:30:00,28.63,28.65,28.54,28.58,38992.0,28.63,28.65,28.54,28.58,38992.0
2022-04-27 13:00:00,28.57,28.62,28.38,28.53,140264.0,28.57,28.62,28.38,28.53,140264.0
2022-04-27 13:30:00,28.54,28.54,28.38,28.52,55796.0,28.54,28.54,28.38,28.52,55796.0
2022-04-27 14:00:00,28.54,28.62,28.49,28.56,60604.0,28.54,28.62,28.49,28.56,60604.0
2022-04-27 14:30:00,28.55,28.68,28.38,28.4,73436.0,28.55,28.68,28.38,28.4,73436.0
2022-04-27 15:00:00,28.4,28.44,28.27,28.3,149756.0,28.4,28.44,28.27,28.3,149756.0
2022-04-27 15:30:00,28.31,28.36,28.11,28.24,436980.0,28.31,28.36,28.11,28.24,436980.0
2022-04-28 09:30:00,28.6,28.66,28.33,28.66,252120.0,28.6,28.66,28.33,28.66,252120.0
2022-04-28 10:00:00,28.64,28.65,28.42,28.42,271644.0,28.64,28.65,28.42,28.42,271644.0
2022-04-28 10:30:00,28.46,28.51,28.33,28.46,69560.0,28.46,28.51,28.33,28.46,69560.0
2022-04-28 11:00:00,28.46,28.62,28.44,28.54,108116.0,28.46,28.62,28.44,28.54,108116.0
2022-04-28 11:30:00,28.54,28.58,28.37,28.4,143608.0,28.54,28.58,28.37,28.4,143608.0
2022-04-28 12:00:00,28.46,28.54,28.37,28.54,174512.0,28.46,28.54,28.37,28.54,174512.0
2022-04-28 12:30:00,28.53,28.84,28.53,28.84,221316.0,28.53,28.84,28.53,28.84,221316.0
2022-04-28 13:00:00,28.84,29.02,28.75,29.01,263928.0,28.84,29.02,28.75,29.01,263928.0
2022-04-28 13:30:00,29.0,29.09,28.96,29.08,129476.0,29.0,29.09,28.96,29.08,129476.0
2022-04-28 14:00:00,29.09,29.14,29.06,29.08,159760.0,29.09,29.14,29.06,29.08,159760.0
2022-04-28 14:30:00,29.1,29.3,29.06,29.26,103188.0,29.1,29.3,29.06,29.26,103188.0
2022-04-28 15:00:00,29.25,29.32,29.21,29.25,255284.0,29.25,29.32,29.21,29.25,255284.0
2022-04-28 15:30:00,29.25,29.25,29.08,29.17,503284.0,29.25,29.25,29.08,29.17,503284.0
2022-04-29 09:30:00,28.86,29.47,28.73,29.44,143316.0,28.86,29.47,28.73,29.44,143316.0
2022-04-29 10:00:00,29.42,29.44,28.89,28.89,93128.0,29.42,29.44,28.89,28.89,93128.0
2022-04-29 10:30:00,28.91,28.98,28.87,28.95,102812.0,28.91,28.98,28.87,28.95,102812.0
2022-04-29 11:00:00,28.94,28.96,28.77,28.91,100400.0,28.94,28.96,28.77,28.91,100400.0
2022-04-29 11:30:00,28.92,29.05,28.89,28.89,72300.0,28.92,29.05,28.89,28.89,72300.0
2022-04-29 12:00:00,28.89,28.92,28.78,28.86,101100.0,28.89,28.92,28.78,28.86,101100.0
2022-04-29 12:30:00,28.86,28.88,28.79,28.81,81492.0,28.86,28.88,28.79,28.81,81492.0
2022-04-29 13:00:00,28.82,28.98,28.81,28.9,101144.0,28.82,28.98,28.81,28.9,101144.0
2022-04-29 13:30:00,28.93,28.98,28.81,28.83,72460.0,28.93,28.98,28.81,28.83,72460.0
2022-04-29 14:00:00,28.83,28.87,28.73,28.81,98812.0,28.83,28.87,28.73,28.81,98812.0
2022-04-29 14:30:00,28.79,28.83,28.64,28.72,105468.0,28.79,28.83,28.64,28.72,105468.0
2022-04-29 15:00:00,28.67,28.69,28.57,28.57,267080.0,28.67,28.69,28.57,28.57,267080.0
2022-04-29 15:30:00,28.57,28.65,28.35,28.41,671368.0,28.57,28.65,28.35,28.41,671368.0
2022-05-02 09:30:00,28.45,28.73,28.25,28.65,150944.0,28.45,28.73,28.25,28.65,150944.0
2022-05-02 10:00:00,28.61,28.87,28.5,28.79,195308.0,28.61,28.87,28.5,28.79,195308.0
2022-05-02 10:30:00,28.79,28.93,28.64,28.67,153096.0,28.79,28.93,28.64,28.67,153096.0
2022-05-02 11:00:00,28.67,28.67,28.34,28.41,103756.0,28.67,28.67,28.34,28.41,103756.0
2022-05-02 11:30:00,28.41,28.71,28.38,28.71,377580.0,28.41,28.71,28.38,28.71,377580.0
2022-05-02 12:00:00,28.7,28.73,28.53,28.56,138404.0,28.7,28.73,28.53,28.56,138404.0
2022-05-02 12:30:00,28.59,28.66,28.4,28.49,151748.0,28.59,28.66,28.4,28.49,151748.0
2022-05-02 13:00:00,28.49,28.55,28.4,28.44,187112.0,28.49,28.55,28.4,28.44,187112.0
2022-05-02 13:30:00,28.44,28.5,28.17,28.24,85264.0,28.44,28.5,28.17,28.24,85264.0
2022-05-02 14:00:00,28.24,28.38,28.09,28.24,63000.0,28.24,28.38,28.09,28.24,63000.0
2022-05-02 14:30:00,28.23,28.35,28.07,28.2,188352.0,28.23,28.35,28.07,28.2,188352.0
2022-05-02 15:00:00,28.21,28.66,28.18,28.59,218256.0,28.21,28.66,28.18,28.59,218256.0
2022-05-02 15:30:00,28.59,28.8,28.58,28.73,513496.0,28.59,28.8,28.58,28.73,513496.0
2022-05-03 09:30:00,28.78,28.84,28.46,28.63,220864.0,28.78,28.84,28.46,28.63,220864.0
2022-05-03 10:00:00,28.66,28.71,28.41,28.58,128336.0,28.66,28.71,28.41,28.58,128336.0
2022-05-03 10:30:00,28.6,28.61,28.28,28.43,140160.0,28.6,28.61,28.28,28.43,140160.0
2022-05-03 11:00:00,28.39,28.74,28.38,28.72,84136.0,28.39,28.74,28.38,28.72,84136.0
2022-05-03 11:30:00,28.71,28.77,28.59,28.63,62612.0,28.71,28.77,28.59,28.63,62612.0
2022-05-03 12:00:00,28.6,28.68,28.48,28.54,66848.0,28.6,28.68,28.48,28.54,66848.0
2022-05-03 12:30:00,28.52,28.6,28.47,28.53,62460.0,28.52,28.6,28.47,28.53,62460.0
2022-05-03 13:00:00,28.53,28.73,28.53,28.62,51000.0,28.53,28.73,28.53,28.62,51000.0
2022-05-03 13:30:00,28.63,28.71,28.63,28.68,61348.0,28.63,28.71,28.63,28.68,61348.0
2022-05-03 14:00:00,28.66,28.68,28.39,28.43,83392.0,28.66,28.68,28.39,28.43,83392.0
2022-05-03 14:30:00,28.43,28.67,28.37,28.67,95220.0,28.43,28.67,28.37,28.67,95220.0
2022-05-03 15:00:00,28.68,28.73,28.56,28.59,94100.0,28.68,28.73,28.56,28.59,94100.0
2022-05-03 15:30:00,28.6,28.67,28.48,28.62,264520.0,28.6,28.67,28.48,28.62,264520.0
2022-05-04 09:30:00,28.56,28.71,28.46,28.53,94276.0,28.56,28.71,28.46,28.53,94276.0
2022-05-04 10:00:00,28.54,28.55,28.28,28.3,72692.0,28.54,28.55,28.28,28.3,72692.0
2022-05-04 10:30:00,28.31,28.42,28.26,28.32,57752.0,28.31,28.42,28.26,28.32,57752.0
2022-05-04 11:00:00,28.31,28.32,28.23,28.26,39220.0,28.31,28.32,28.23,28.26,39220.0
2022-05-04 11:30:00,28.24,28.32,28.22,28.24,37944.0,28.24,28.32,28.22,28.24,37944.0
2022-05-04 12:00:00,28.25,28.5,28.21,28.5,88008.0,28.25,28.5,28.21,28.5,88008.0
2022-05-04 12:30:00,28.51,28.55,28.48,28.54,70232.0,28.51,28.55,28.48,28.54,70232.0
2022-05-04 13:00:00,28.55,28.58,28.47,28.52,102308.0,28.55,28.58,28.47,28.52,102308.0
2022-05-04 13:30:00,28.49,28.67,28.48,28.61,49320.0,28.49,28.67,28.48,28.61,49320.0
2022-05-04 14:00:00,28.65,28.85,28.41,28.65,119928.0,28.65,28.85,28.41,28.65,119928.0
2022-05-04 14:30:00,28.68,29.25,28.25,29.2,157440.0,28.68,29.25,28.25,29.2,157440.0
2022-05-04 15:00:00,29.21,29.52,29.19,29.5,157836.0,29.21,29.52,29.19,29.5,157836.0
2022-05-04 15:30:00,29.51,29.79,29.48,29.71,649984.0,29.51,29.79,29.48,29.71,649984.0
2022-05-05 09:30:00,29.36,29.37,28.89,28.99,176264.0,29.36,29.37,28.89,28.99,176264.0
2022-05-05 10:00:00,28.99,28.99,28.67,28.7,63732.0,28.99,28.99,28.67,28.7,63732.0
2022-05-05 10:30:00,28.68,28.68,28.43,28.57,73840.0,28.68,28.68,28.43,28.57,73840.0
2022-05-05 11:00:00,28.57,28.59,28.35,28.41,70880.0,28.57,28.59,28.35,28.41,70880.0
2022-05-05 11:30:00,28.4,28.54,28.18,28.21,68572.0,28.4,28.54,28.18,28.21,68572.0
2022-05-05 12:00:00,28.18,28.4,28.08,28.33,82696.0,28.18,28.4,28.08,28.33,82696.0
2022-05-05 12:30:00,28.33,28.48,28.23,28.45,123916.0,28.33,28.48,28.23,28.45,123916.0
2022-05-05 13:00:00,28.5,28.65,28.5,28.57,255328.0,28.5,28.65,28.5,28.57,255328.0
2022-05-05 13:30:00,28.55,28.67,28.33,28.4,216680.0,28.55,28.67,28.33,28.4,216680.0
2022-05-05 14:00:00,28.41,28.57,28.39,28.4,203084.0,28.41,28.57,28.39,28.4,203084.0
2022-05-05 14:30:00,28.4,28.52,28.35,28.45,141720.0,28.4,28.52,28.35,28.45,141720.0
2022-05-05 15:00:00,28.47,28.47,28.09,28.11,143980.0,28.47,28.47,28.09,28.11,143980.0
2022-05-05 15:30:00,28.09,28.35,28.03,28.28,1075044.0,28.09,28.35,28.03,28.28,1075044.0
2022-05-06 09:30:00,28.09,28.27,27.12,27.21,212852.0,28.09,28.27,27.12,27.21,212852.0
2022-05-06 10:00:00,27.19,27.57,27.08,27.32,169652.0,27.19,27.57,27.08,27.32,169652.0
2022-05-06 10:30:00,27.33,27.67,27.07,27.61,235680.0,27.33,27.67,27.07,27.61,235680.0
2022-05-06 11:00:00,27.59,27.84,27.41,27.69,190144.0,27.59,27.84,27.41,27.69,190144.0
2022-05-06 11:30:00,27.7,27.73,27.36,27.38,192756.0,27.7,27.73,27.36,27.38,192756.0
2022-05-06 12:00:00,27.38,27.71,27.36,27.62,168648.0,27.38,27.71,27.36,27.62,168648.0
2022-05-06 12:30:00,27.61,27.84,27.53,27.8,113672.0,27.61,27.84,27.53,27.8,113672.0
2022-05-06 13:00:00,27.81,27.83,27.52,27.58,245264.0,27.81,27.83,27.52,27.58,245264.0
2022-05-06 13:30:00,27.58,27.62,27.36,27.38,251100.0,27.58,27.62,27.36,27.38,251100.0
2022-05-06 14:00:00,27.36,27.44,27.25,27.3,177108.0,27.36,27.44,27.25,27.3,177108.0
2022-05-06 14:30:00,27.3,27.39,27.2,27.23,165656.0,27.3,27.39,27.2,27.23,165656.0
2022-05-06 15:00:00,27.22,27.25,27.1,27.15,150992.0,27.22,27.25,27.1,27.15,150992.0
2022-05-06 15:30:00,27.15,27.43,27.15,27.4,775328.0,27.15,27.43,27.15,27.4,775328.0
2022-05-09 09:30:00,27.18,27.49,26.83,27.41,191820.0,27.18,27.49,26.83,27.41,191820.0
2022-05-09 10:00:00,27.42,27.44,27.26,27.27,121812.0,27.42,27.44,27.26,27.27,121812.0
2022-05-09 10:30:00,27.22,27.33,27.16,27.22,177660.0,27.22,27.33,27.16,27.22,177660.0
2022-05-09 11:00:00,27.22,27.36,27.15,27.22,148888.0,27.22,27.36,27.15,27.22,148888.0
2022-05-09 11:30:00,27.24,27.42,27.13,27.34,90468.0,27.24,27.42,27.13,27.34,90468.0
2022-05-09 12:00:00,27.33,27.5,27.25,27.42,211468.0,27.33,27.5,27.25,27.42,211468.0
2022-05-09 12:30:00,27.4,27.48,27.17,27.18,145096.0,27.4,27.48,27.17,27.18,145096.0
2022-05-09 13:00:00,27.18,27.19,27.07,27.16,110512.0,27.18,27.19,27.07,27.16,110512.0
2022-05-09 13:30:00,27.17,27.23,27.02,27.12,135224.0,27.17,27.23,27.02,27.12,135224.0
2022-05-09 14:00:00,27.13,27.21,27.06,27.09,90904.0,27.13,27.21,27.06,27.09,90904.0
2022-05-09 14:30:00,27.08,27.29,27.03,27.28,105816.0,27.08,27.29,27.03,27.28,105816.0
2022-05-09 15:00:00,27.32,27.45,27.23,27.24,260072.0,27.32,27.45,27.23,27.24,260072.0
2022-05-09 15:30:00,27.26,27.26,27.02,27.17,598564.0,27.26,27.26,27.02,27.17,598564.0
2022-05-10 09:30:00,27.84,28.13,27.58,27.82,260160.0,27.84,28.13,27.58,27.82,260160.0
2022-05-10 10:00:00,27.8,27.82,27.56,27.6,328472.0,27.8,27.82,27.56,27.6,328472.0
2022-05-10 10:30:00,27.59,27.62,26.86,26.86,167744.0,27.59,27.62,26.86,26.86,167744.0
2022-05-10 11:00:00,26.88,27.0,26.79,26.91,123728.0,26.88,27.0,26.79,26.91,123728.0
2022-05-10 11:30:00,26.92,27.07,26.8,27.05,119780.0,26.92,27.07,26.8,27.05,119780.0
2022-05-10 12:00:00,27.04,27.12,26.92,26.96,90180.0,27.04,27.12,26.92,26.96,90180.0
2022-05-10 12:30:00,26.96,27.12,26.82,26.95,143072.0,26.96,27.12,26.82,26.95,143072.0
2022-05-10 13:00:00,26.97,27.32,26.93,27.32,128548.0,26.97,27.32,26.93,27.32,128548.0
2022-05-10 13:30:00,27.32,27.65,27.32,27.65,94172.0,27.32,27.65,27.32,27.65,94172.0
2022-05-10 14:00:00,27.64,27.7,27.43,27.5,122348.0,27.64,27.7,27.43,27.5,122348.0
2022-05-10 14:30:00,27.52,27.68,27.47,27.62,141608.0,27.52,27.68,27.47,27.62,141608.0
2022-05-10 15:00:00,27.64,27.71,27.42,27.47,94704.0,27.64,27.71,27.42,27.47,94704.0
2022-05-10 15:30:00,27.46,27.49,27.32,27.39,508540.0,27.46,27.49,27.32,27.39,508540.0
2022-05-11 09:30:00,27.14,27.42,26.78,27.42,150248.0,27.14,27.42,26.78,27.42,150248.0
2022-05-11 10:00:00,27.4,27.47,27.12,27.41,157732.0,27.4,27.47,27.12,27.41,157732.0
2022-05-11 10:30:00,27.42,27.5,27.24,27.34,133212.0,27.42,27.5,27.24,27.34,133212.0
2022-05-11 11:00:00,27.35,27.52,27.28,27.49,125952.0,27.35,27.52,27.28,27.49,125952.0
2022-05-11 11:30:00,27.5,27.71,27.46,27.52,196944.0,27.5,27.71,27.46,27.52,196944.0
2022-05-11 12:00:00,27.5,27.63,27.27,27.29,178704.0,27.5,27.63,27.27,27.29,178704.0
2022-05-11 12:30:00,27.33,27.44,27.24,27.24,71392.0,27.33,27.44,27.24,27.24,71392.0
2022-05-11 13:00:00,27.24,27.24,27.03,27.05,105656.0,27.24,27.24,27.03,27.05,105656.0
2022-05-11 13:30:00,27.04,27.1,26.86,26.87,96400.0,27.04,27.1,26.86,26.87,96400.0
2022-05-11 14:00:00,26.87,27.15,26.87,27.02,79760.0,26.87,27.15,26.87,27.02,79760.0
2022-05-11 14:30:00,26.97,27.17,26.9,26.92,101568.0,26.97,27.17,26.9,26.92,101568.0
2022-05-11 15:00:00,26.91,26.92,26.79,26.82,111384.0,26.91,26.92,26.79,26.82,111384.0
2022-05-11 15:30:00,26.85,26.93,26.69,26.76,431236.0,26.85,26.93,26.69,26.76,431236.0
2022-05-12 09:30:00,26.55,26.92,26.41,26.77,109344.0,26.55,26.92,26.41,26.77,109344.0
2022-05-12 10:00:00,26.79,27.13,26.7,26.91,191880.0,26.79,27.13,26.7,26.91,191880.0
2022-05-12 10:30:00,26.95,27.16,26.88,27.15,85780.0,26.95,27.16,26.88,27.15,85780.0
2022-05-12 11:00:00,27.11,27.23,27.05,27.13,72048.0,27.11,27.23,27.05,27.13,72048.0
2022-05-12 11:30:00,27.12,27.15,26.8,26.81,143260.0,27.12,27.15,26.8,26.81,143260.0
2022-05-12 12:00:00,26.79,26.88,26.72,26.83,112568.0,26.79,26.88,26.72,26.83,112568.0
2022-05-12 12:30:00,26.84,27.05,26.84,26.89,74324.0,26.84,27.05,26.84,26.89,74324.0
2022-05-12 13:00:00,26.87,26.95,26.71,26.75,105996.0,26.87,26.95,26.71,26.75,105996.0
2022-05-12 13:30:00,26.76,26.78,26.51,26.52,174732.0,26.76,26.78,26.51,26.52,174732.0
2022-05-12 14:00:00,26.53,26.59,26.37,26.43,217844.0,26.53,26.59,26.37,26.43,217844.0
2022-05-12 14:30:00,26.43,26.47,26.35,26.39,153404.0,26.43,26.47,26.35,26.39,153404.0
2022-05-12 15:00:00,26.4,26.87,26.37,26.7,241120.0,26.4,26.87,26.37,26.7,241120.0
2022-05-12 15:30:00,26.7,27.02,26.7,27.0,338264.0,26.7,27.02,26.7,27.0,338264.0
2022-05-13 09:30:00,27.23,27.93,27.23,27.81,120360.0,27.23,27.93,27.23,27.81,120360.0
2022-05-13 10:00:00,27.85,28.04,27.77,28.01,108232.0,27.85,28.04,27.77,28.01,108232.0
2022-05-13 10:30:00,28.01,28.08,27.86,27.99,174936.0,28.01,28.08,27.86,27.99,174936.0
2022-05-13 11:00:00,27.98,27.98,27.82,27.95,142088.0,27.98,27.98,27.82,27.95,142088.0
2022-05-13 11:30:00,27.95,27.96,27.88,27.92,112276.0,27.95,27.96,27.88,27.92,112276.0
2022-05-13 12:00:00,27.92,28.09,27.9,27.98,134864.0,27.92,28.09,27.9,27.98,134864.0
2022-05-13 12:30:00,27.99,28.07,27.91,27.99,71640.0,27.99,28.07,27.91,27.99,71640.0
2022-05-13 13:00:00,28.02,28.04,27.89,27.93,94992.0,28.02,28.04,27.89,27.93,94992.0
2022-05-13 13:30:00,27.94,27.96,27.74,27.77,64300.0,27.94,27.96,27.74,27.77,64300.0
2022-05-13 14:00:00,27.76,27.76,27.58,27.66,82216.0,27.76,27.76,27.58,27.66,82216.0
2022-05-13 14:30:00,27.67,27.83,27.63,27.83,104696.0,27.67,27.83,27.63,27.83,104696.0
2022-05-13 15:00:00,27.84,28.05,27.84,28.04,119408.0,27.84,28.05,27.84,28.04,119408.0
2022-05-13 15:30:00,28.06,28.06,27.87,27.99,521932.0,28.06,28.06,27.87,27.99,521932.0
2022-05-16 09:30:00,27.7,27.76,27.37,27.5,111832.0,27.7,27.76,27.37,27.5,111832.0
2022-05-16 10:00:00,27.51,27.75,27.42,27.75,110536.0,27.51,27.75,27.42,27.75,110536.0
2022-05-16 10:30:00,27.76,27.76,27.31,27.31,230800.0,27.76,27.76,27.31,27.31,230800.0
2022-05-16 11:00:00,27.31,27.46,27.27,27.38,105748.0,27.31,27.46,27.27,27.38,105748.0
2022-05-16 11:30:00,27.38,27.61,27.32,27.59,81448.0,27.38,27.61,27.32,27.59,81448.0
2022-05-16 12:00:00,27.6,27.66,27.45,27.47,160704.0,27.6,27.66,27.45,27.47,160704.0
2022-05-16 12:30:00,27.43,27.53,27.35,27.43,93840.0,27.43,27.53,27.35,27.43,93840.0
2022-05-16 13:00:00,27.42,27.68,27.39,27.67,94996.0,27.42,27.68,27.39,27.67,94996.0
2022-05-16 13:30:00,27.67,27.72,27.58,27.64,93864.0,27.67,27.72,27.58,27.64,93864.0
2022-05-16 14:00:00,27.64,27.79,27.62,27.79,76488.0,27.64,27.79,27.62,27.79,76488.0
2022-05-16 14:30:00,27.8,27.84,27.64,27.71,101872.0,27.8,27.84,27.64,27.71,101872.0
2022-05-16 15:00:00,27.7,27.77,27.45,27.45,166756.0,27.7,27.77,27.45,27.45,166756.0
2022-05-16 15:30:00,27.45,27.56,27.4,27.55,594328.0,27.45,27.56,27.4,27.55,594328.0
2022-05-17 09:30:00,28.21,28.29,27.99,28.05,180364.0,28.21,28.29,27.99,28.05,180364.0
2022-05-17 10:00:00,28.07,28.17,27.87,27.87,119592.0,28.07,28.17,27.87,27.87,119592.0
2022-05-17 10:30:00,27.85,27.93,27.71,27.82,87896.0,27.85,27.93,27.71,27.82,87896.0
2022-05-17 11:00:00,27.81,27.99,27.81,27.98,94516.0,27.81,27.99,27.81,27.98,94516.0
2022-05-17 11:30:00,27.98,28.13,27.98,28.09,49204.0,27.98,28.13,27.98,28.09,49204.0
2022-05-17 12:00:00,28.12,28.2,28.04,28.2,65692.0,28.12,28.2,28.04,28.2,65692.0
2022-05-17 12:30:00,28.18,28.23,28.16,28.18,85608.0,28.18,28.23,28.16,28.18,85608.0
2022-05-17 13:00:00,28.18,28.3,28.14,28.26,51220.0,28.18,28.3,28.14,28.26,51220.0
2022-05-17 13:30:00,28.26,28.3,28.21,28.22,52088.0,28.26,28.3,28.21,28.22,52088.0
2022-05-17 14:00:00,28.23,28.28,27.97,28.05,190496.0,28.23,28.28,27.97,28.05,190496.0
2022-05-17 14:30:00,28.04,28.26,27.96,28.15,395864.0,28.04,28.26,27.96,28.15,395864.0
2022-05-17 15:00:00,28.15,28.3,28.14,28.28,259492.0,28.15,28.3,28.14,28.28,259492.0
2022-05-17 15:30:00,28.29,28.38,28.25,28.38,609456.0,28.29,28.38,28.25,28.38,609456.0
2022-05-18 09:30:00,27.93,28.03,27.4,27.45,120216.0,27.93,28.03,27.4,27.45,120216.0
2022-05-18 10:00:00,27.43,27.68,27.41,27.49,127000.0,27.43,27.68,27.41,27.49,127000.0
2022-05-18 10:30:00,27.45,27.5,27.3,27.46,108388.0,27.45,27.5,27.3,27.46,108388.0
2022-05-18 11:00:00,27.46,27.49,27.14,27.22,97852.0,27.46,27.49,27.14,27.22,97852.0
2022-05-18 11:30:00,27.22,27.26,27.07,27.07,77220.0,27.22,27.26,27.07,27.07,77220.0
2022-05-18 12:00:00,27.05,27.08,26.98,27.04,109356.0,27.05,27.08,26.98,27.04,109356.0
2022-05-18 12:30:00,27.02,27.09,26.96,27.09,175320.0,27.02,27.09,26.96,27.09,175320.0
2022-05-18 13:00:00,27.09,27.09,26.89,27.0,88656.0,27.09,27.09,26.89,27.0,88656.0
2022-05-18 13:30:00,26.99,27.03,26.9,26.94,124088.0,26.99,27.03,26.9,26.94,124088.0
2022-05-18 14:00:00,26.94,27.03,26.82,27.02,119672.0,26.94,27.03,26.82,27.02,119672.0
2022-05-18 14:30:00,27.01,27.03,26.77,26.79,161488.0,27.01,27.03,26.77,26.79,161488.0
2022-05-18 15:00:00,26.79,26.89,26.61,26.67,307476.0,26.79,26.89,26.61,26.67,307476.0
2022-05-18 15:30:00,26.67,26.78,26.56,26.64,1264008.0,26.67,26.78,26.56,26.64,1264008.0
2022-05-19 09:30:00,27.17,27.45,26.58,27.21,540160.0,27.17,27.45,26.58,27.21,540160.0
2022-05-19 10:00:00,27.22,27.68,27.21,27.46,257436.0,27.22,27.68,27.21,27.46,257436.0
2022-05-19 10:30:00,27.5,27.77,27.4,27.76,164616.0,27.5,27.77,27.4,27.76,164616.0
2022-05-19 11:00:00,27.78,28.0,27.66,27.89,214500.0,27.78,28.0,27.66,27.89,214500.0
2022-05-19 11:30:00,27.92,28.12,27.78,27.92,214028.0,27.92,28.12,27.78,27.92,214028.0
2022-05-19 12:00:00,27.91,27.99,27.77,27.95,168308.0,27.91,27.99,27.77,27.95,168308.0
2022-05-19 12:30:00,27.93,28.04,27.84,28.02,165496.0,27.93,28.04,27.84,28.02,165496.0
2022-05-19 13:00:00,28.03,28.08,27.89,28.06,167400.0,28.03,28.08,27.89,28.06,167400.0
2022-05-19 13:30:00,28.06,28.26,28.0,28.23,332608.0,28.06,28.26,28.0,28.23,332608.0
2022-05-19 14:00:00,28.23,28.23,27.99,28.05,204204.0,28.23,28.23,27.99,28.05,204204.0
2022-05-19 14:30:00,28.04,28.16,27.95,28.1,133908.0,28.04,28.16,27.95,28.1,133908.0
2022-05-19 15:00:00,28.1,28.2,27.75,27.8,301692.0,28.1,28.2,27.75,27.8,301692.0
2022-05-19 15:30:00,27.78,27.87,27.67,27.73,887540.0,27.78,27.87,27.67,27.73,887540.0
2022-05-20 09:30:00,28.25,28.27,27.64,27.69,321976.0,28.25,28.27,27.64,27.69,321976.0
2022-05-20 10:00:00,27.68,27.91,27.52,27.88,126544.0,27.68,27.91,27.52,27.88,126544.0
2022-05-20 10:30:00,27.88,27.89,27.55,27.57,120328.0,27.88,27.89,27.55,27.57,120328.0
2022-05-20 11:00:00,27.57,27.68,27.55,27.67,174556.0,27.57,27.68,27.55,27.67,174556.0
2022-05-20 11:30:00,27.66,27.77,27.58,27.58,168740.0,27.66,27.77,27.58,27.58,168740.0
2022-05-20 12:00:00,27.58,27.61,27.31,27.5,158060.0,27.58,27.61,27.31,27.5,158060.0
2022-05-20 12:30:00,27.51,27.54,27.38,27.51,294264.0,27.51,27.54,27.38,27.51,294264.0
2022-05-20 13:00:00,27.51,27.57,27.25,27.28,158868.0,27.51,27.57,27.25,27.28,158868.0
2022-05-20 13:30:00,27.27,27.56,27.27,27.55,172164.0,27.27,27.56,27.27,27.55,172164.0
2022-05-20 14:00:00,27.54,27.58,27.45,27.53,190448.0,27.54,27.58,27.45,27.53,190448.0
2022-05-20 14:30:00,27.53,27.77,27.4,27.67,153924.0,27.53,27.77,27.4,27.67,153924.0
2022-05-20 15:00:00,27.67,27.83,27.56,27.82,201516.0,27.67,27.83,27.56,27.82,201516.0
2022-05-20 15:30:00,27.82,28.17,27.78,28.03,980732.0,27.82,28.17,27.78,28.03,980732.0
2022-05-23 09:30:00,28.29,28.61,27.96,27.96,367596.0,28.29,28.61,27.96,27.96,367596.0
2022-05-23 10:00:00,27.99,27.99,27.7,27.85,124140.0,27.99,27.99,27.7,27.85,124140.0
2022-05-23 10:30:00,27.86,27.95,27.65,27.71,135340.0,27.86,27.95,27.65,27.71,135340.0
2022-05-23 11:00:00,27.71,27.88,27.68,27.84,238760.0,27.71,27.88,27.68,27.84,238760.0
2022-05-23 11:30:00,27.82,27.94,27.77,27.8,219820.0,27.82,27.94,27.77,27.8,219820.0
2022-05-23 12:00:00,27.79,27.84,27.72,27.72,245960.0,27.79,27.84,27.72,27.72,245960.0
2022-05-23 12:30:00,27.71,27.79,27.64,27.76,212836.0,27.71,27.79,27.64,27.76,212836.0
2022-05-23 13:00:00,27.75,27.77,27.58,27.73,140840.0,27.75,27.77,27.58,27.73,140840.0
2022-05-23 13:30:00,27.72,27.79,27.68,27.79,314752.0,27.72,27.79,27.68,27.79,314752.0
2022-05-23 14:00:00,27.8,27.81,27.73,27.77,213500.0,27.8,27.81,27.73,27.77,213500.0
2022-05-23 14:30:00,27.76,27.83,27.68,27.72,207828.0,27.76,27.83,27.68,27.72,207828.0
2022-05-23 15:00:00,27.71,27.76,27.57,27.64,249936.0,27.71,27.76,27.57,27.64,249936.0
2022-05-23 15:30:00,27.65,27.69,27.51,27.62,592232.0,27.65,27.69,27.51,27.62,592232.0
2022-05-24 09:30:00,27.45,27.45,26.88,26.89,243912.0,27.45,27.45,26.88,26.89,243912.0
2022-05-24 10:00:00,26.9,26.9,26.64,26.8,138200.0,26.9,26.9,26.64,26.8,138200.0
2022-05-24 10:30:00,26.8,26.84,26.58,26.64,152656.0,26.8,26.84,26.58,26.64,152656.0
2022-05-24 11:00:00,26.61,26.65,26.53,26.63,85376.0,26.61,26.65,26.53,26.63,85376.0
2022-05-24 11:30:00,26.64,27.08,26.6,26.97,340584.0,26.64,27.08,26.6,26.97,340584.0
2022-05-24 12:00:00,26.96,27.05,26.88,26.95,270880.0,26.96,27.05,26.88,26.95,270880.0
2022-05-24 12:30:00,26.95,26.96,26.73,26.78,79056.0,26.95,26.96,26.73,26.78,79056.0
2022-05-24 13:00:00,26.77,26.83,26.67,26.82,112552.0,26.77,26.83,26.67,26.82,112552.0
2022-05-24 13:30:00,26.82,26.91,26.75,26.86,274676.0,26.82,26.91,26.75,26.86,274676.0
2022-05-24 14:00:00,26.88,26.99,26.82,26.9,165660.0,26.88,26.99,26.82,26.9,165660.0
2022-05-24 14:30:00,26.88,26.95,26.69,26.73,107144.0,26.88,26.95,26.69,26.73,107144.0
2022-05-24 15:00:00,26.74,26.93,26.74,26.92,142488.0,26.74,26.93,26.74,26.92,142488.0
2022-05-24 15:30:00,26.92,27.15,26.89,27.04,551988.0,26.92,27.15,26.89,27.04,551988.0
2022-05-25 09:30:00,27.01,27.47,26.89,27.47,202780.0,27.01,27.47,26.89,27.47,202780.0
2022-05-25 10:00:00,27.46,27.68,27.34,27.67,159104.0,27.46,27.68,27.34,27.67,159104.0
2022-05-25 10:30:00,27.68,27.74,27.64,27.72,151268.0,27.68,27.74,27.64,27.72,151268.0
2022-05-25 11:00:00,27.71,27.8,27.63,27.64,111260.0,27.71,27.8,27.63,27.64,111260.0
2022-05-25 11:30:00,27.64,27.67,27.52,27.63,131056.0,27.64,27.67,27.52,27.63,131056.0
2022-05-25 12:00:00,27.63,27.65,27.51,27.55,73884.0,27.63,27.65,27.51,27.55,73884.0
2022-05-25 12:30:00,27.57,27.6,27.46,27.6,133740.0,27.57,27.6,27.46,27.6,133740.0
2022-05-25 13:00:00,27.6,27.67,27.52,27.61,117824.0,27.6,27.67,27.52,27.61,117824.0
2022-05-25 13:30:00,27.61,27.62,27.52,27.53,166752.0,27.61,27.62,27.52,27.53,166752.0
2022-05-25 14:00:00,27.53,27.76,27.4,27.72,350008.0,27.53,27.76,27.4,27.72,350008.0
2022-05-25 14:30:00,27.73,27.79,27.64,27.75,330604.0,27.73,27.79,27.64,27.75,330604.0
2022-05-25 15:00:00,27.75,27.95,27.72,27.91,346908.0,27.75,27.95,27.72,27.91,346908.0
2022-05-25 15:30:00,27.91,27.93,27.73,27.82,804180.0,27.91,27.93,27.73,27.82,804180.0
2022-05-26 09:30:00,27.99,28.57,27.99,28.57,157256.0,27.99,28.57,27.99,28.57,157256.0
2022-05-26 10:00:00,28.56,28.65,28.47,28.57,156320.0,28.56,28.65,28.47,28.57,156320.0
2022-05-26 10:30:00,28.57,28.58,28.44,28.54,195392.0,28.57,28.58,28.44,28.54,195392.0
2022-05-26 11:00:00,28.55,28.61,28.48,28.55,136640.0,28.55,28.61,28.48,28.55,136640.0
2022-05-26 11:30:00,28.56,28.59,28.49,28.52,92244.0,28.56,28.59,28.49,28.52,92244.0
2022-05-26 12:00:00,28.52,28.75,28.51,28.75,109992.0,28.52,28.75,28.51,28.75,109992.0
2022-05-26 12:30:00,28.74,28.74,28.62,28.7,101648.0,28.74,28.74,28.62,28.7,101648.0
2022-05-26 13:00:00,28.71,28.79,28.67,28.69,157204.0,28.71,28.79,28.67,28.69,157204.0
2022-05-26 13:30:00,28.71,28.83,28.68,28.82,221644.0,28.71,28.83,28.68,28.82,221644.0
2022-05-26 14:00:00,28.81,28.82,28.7,28.7,99856.0,28.81,28.82,28.7,28.7,99856.0
2022-05-26 14:30:00,28.71,28.73,28.63,28.73,97428.0,28.71,28.73,28.63,28.73,97428.0
2022-05-26 15:00:00,28.72,28.78,28.64,28.7,167492.0,28.72,28.78,28.64,28.7,167492.0
2022-05-26 15:30:00,28.72,28.84,28.58,28.6,458988.0,28.72,28.84,28.58,28.6,458988.0
2022-05-27 09:30:00,28.9,29.25,28.9,29.25,202088.0,28.9,29.25,28.9,29.25,202088.0
2022-05-27 10:00:00,29.23,29.31,29.18,29.24,187736.0,29.23,29.31,29.18,29.24,187736.0
2022-05-27 10:30:00,29.25,29.28,28.96,28.98,162148.0,29.25,29.28,28.96,28.98,162148.0
2022-05-27 11:00:00,28.98,29.15,28.97,29.1,138792.0,28.98,29.15,28.97,29.1,138792.0
2022-05-27 11:30:00,29.09,29.26,29.07,29.21,82888.0,29.09,29.26,29.07,29.21,82888.0
2022-05-27 12:00:00,29.22,29.29,29.21,29.24,106796.0,29.22,29.29,29.21,29.24,106796.0
2022-05-27 12:30:00,29.23,29.23,29.1,29.2,99156.0,29.23,29.23,29.1,29.2,99156.0
2022-05-27 13:00:00,29.2,29.2,28.99,29.03,149392.0,29.2,29.2,28.99,29.03,149392.0
2022-05-27 13:30:00,29.03,29.11,29.02,29.06,97968.0,29.03,29.11,29.02,29.06,97968.0
2022-05-27 14:00:00,29.07,29.14,29.05,29.06,77436.0,29.07,29.14,29.05,29.06,77436.0
2022-05-27 14:30:00,29.07,29.09,29.0,29.05,82400.0,29.07,29.09,29.0,29.05,82400.0
2022-05-27 15:00:00,29.05,29.18,29.03,29.14,94912.0,29.05,29.18,29.03,29.14,94912.0
2022-05-27 15:30:00,29.14,29.18,29.08,29.17,313624.0,29.14,29.18,29.08,29.17,313624.0
2022-05-31 09:30:00,29.04,29.04,28.33,28.46,270016.0,29.04,29.04,28.33,28.46,270016.0
2022-05-31 10:00:00,28.46,28.5,28.22,28.42,131336.0,28.46,28.5,28.22,28.42,131336.0
2022-05-31 10:30:00,28.43,28.6,28.43,28.59,199176.0,28.43,28.6,28.43,28.59,199176.0
2022-05-31 11:00:00,28.6,28.63,28.43,28.47,162888.0,28.6,28.63,28.43,28.47,162888.0
2022-05-31 11:30:00,28.45,28.72,28.42,28.72,204152.0,28.45,28.72,28.42,28.72,204152.0
2022-05-31 12:00:00,28.72,28.79,28.52,28.64,312000.0,28.72,28.79,28.52,28.64,312000.0
2022-05-31 12:30:00,28.65,28.82,28.65,28.75,103360.0,28.65,28.82,28.65,28.75,103360.0
2022-05-31 13:00:00,28.75,28.77,28.58,28.61,113684.0,28.75,28.77,28.58,28.61,113684.0
2022-05-31 13:30:00,28.6,28.88,28.59,28.86,141780.0,28.6,28.88,28.59,28.86,141780.0
2022-05-31 14:00:00,28.85,28.85,28.68,28.71,204220.0,28.85,28.85,28.68,28.71,204220.0
2022-05-31 14:30:00,28.7,28.75,28.42,28.49,418448.0,28.7,28.75,28.42,28.49,418448.0
2022-05-31 15:00:00,28.49,28.69,28.48,28.69,383860.0,28.49,28.69,28.48,28.69,383860.0
2022-05-31 15:30:00,28.7,28.86,28.6,28.63,694548.0,28.7,28.86,28.6,28.63,694548.0
2022-06-01 09:30:00,28.71,28.84,28.54,28.7,211744.0,28.71,28.84,28.54,28.7,211744.0
2022-06-01 10:00:00,28.72,28.72,28.33,28.35,99280.0,28.72,28.72,28.33,28.35,99280.0
2022-06-01 10:30:00,28.35,28.38,28.25,28.36,81732.0,28.35,28.38,28.25,28.36,81732.0
2022-06-01 11:00:00,28.35,28.35,28.14,28.21,171288.0,28.35,28.35,28.14,28.21,171288.0
2022-06-01 11:30:00,28.18,28.21,28.08,28.1,64748.0,28.18,28.21,28.08,28.1,64748.0
2022-06-01 12:00:00,28.1,28.18,28.03,28.12,81668.0,28.1,28.18,28.03,28.12,81668.0
2022-06-01 12:30:00,28.12,28.23,28.1,28.2,82968.0,28.12,28.23,28.1,28.2,82968.0
2022-06-01 13:00:00,28.24,28.29,28.23,28.26,50572.0,28.24,28.29,28.23,28.26,50572.0
2022-06-01 13:30:00,28.26,28.32,28.21,28.29,56716.0,28.26,28.32,28.21,28.29,56716.0
2022-06-01 14:00:00,28.28,28.47,28.28,28.45,81544.0,28.28,28.47,28.28,28.45,81544.0
2022-06-01 14:30:00,28.45,28.46,28.31,28.32,93832.0,28.45,28.46,28.31,28.32,93832.0
2022-06-01 15:00:00,28.33,28.4,28.27,28.34,123840.0,28.33,28.4,28.27,28.34,123840.0
2022-06-01 15:30:00,28.32,28.42,28.21,28.23,448836.0,28.32,28.42,28.21,28.23,448836.0
2022-06-02 09:30:00,28.47,28.77,28.35,28.69,155172.0,28.47,28.77,28.35,28.69,155172.0
2022-06-02 10:00:00,28.66,28.92,28.64,28.69,139576.0,28.66,28.92,28.64,28.69,139576.0
2022-06-02 10:30:00,28.71,28.93,28.69,28.89,74444.0,28.71,28.93,28.69,28.89,74444.0
2022-06-02 11:00:00,28.88,29.02,28.87,28.99,98936.0,28.88,29.02,28.87,28.99,98936.0
2022-06-02 11:30:00,28.97,29.0,28.88,28.92,85284.0,28.97,29.0,28.88,28.92,85284.0
2022-06-02 12:00:00,28.93,29.1,28.91,29.1,60640.0,28.93,29.1,28.91,29.1,60640.0
2022-06-02 12:30:00,29.1,29.15,29.02,29.05,103372.0,29.1,29.15,29.02,29.05,103372.0
2022-06-02 13:00:00,29.06,29.13,29.03,29.11,144004.0,29.06,29.13,29.03,29.11,144004.0
2022-06-02 13:30:00,29.11,29.17,29.09,29.16,127140.0,29.11,29.17,29.09,29.16,127140.0
2022-06-02 14:00:00,29.15,29.28,29.13,29.24,127364.0,29.15,29.28,29.13,29.24,127364.0
2022-06-02 14:30:00,29.24,29.26,29.16,29.16,114984.0,29.24,29.26,29.16,29.16,114984.0
2022-06-02 15:00:00,29.16,29.21,29.13,29.14,101280.0,29.16,29.21,29.13,29.14,101280.0
2022-06-02 15:30:00,29.14,29.25,29.13,29.17,685040.0,29.14,29.25,29.13,29.17,685040.0
2022-06-03 09:30:00,28.93,28.93,28.64,28.91,92252.0,28.93,28.93,28.64,28.91,92252.0
2022-06-03 10:00:00,28.91,28.94,28.73,28.77,93524.0,28.91,28.94,28.73,28.77,93524.0
2022-06-03 10:30:00,28.77,28.8,28.61,28.65,117808.0,28.77,28.8,28.61,28.65,117808.0
2022-06-03 11:00:00,28.65,28.65,28.48,28.51,94904.0,28.65,28.65,28.48,28.51,94904.0
2022-06-03 11:30:00,28.5,28.74,28.5,28.7,136204.0,28.5,28.74,28.5,28.7,136204.0
2022-06-03 12:00:00,28.71,28.76,28.61,28.63,112608.0,28.71,28.76,28.61,28.63,112608.0
2022-06-03 12:30:00,28.62,28.75,28.61,28.73,139324.0,28.62,28.75,28.61,28.73,139324.0
2022-06-03 13:00:00,28.73,28.79,28.64,28.75,193948.0,28.73,28.79,28.64,28.75,193948.0
2022-06-03 13:30:00,28.72,28.75,28.63,28.65,137028.0,28.72,28.75,28.63,28.65,137028.0
2022-06-03 14:00:00,28.63,28.83,28.63,28.83,83948.0,28.63,28.83,28.63,28.83,83948.0
2022-06-03 14:30:00,28.82,28.83,28.71,28.8,91968.0,28.82,28.83,28.71,28.8,91968.0
2022-06-03 15:00:00,28.8,28.81,28.66,28.75,154400.0,28.8,28.81,28.66,28.75,154400.0
2022-06-03 15:30:00,28.75,28.89,28.7,28.81,725164.0,28.75,28.89,28.7,28.81,725164.0
2022-06-06 09:30:00,29.16,29.17,28.93,29.06,78748.0,29.16,29.17,28.93,29.06,78748.0
2022-06-06 10:00:00,29.14,29.34,29.13,29.3,73832.0,29.14,29.34,29.13,29.3,73832.0
2022-06-06 10:30:00,29.3,29.33,29.22,29.25,60112.0,29.3,29.33,29.22,29.25,60112.0
2022-06-06 11:00:00,29.27,29.27,28.86,29.11,584844.0,29.27,29.27,28.86,29.11,584844.0
2022-06-06 11:30:00,29.11,29.22,29.1,29.22,45700.0,29.11,29.22,29.1,29.22,45700.0
2022-06-06 12:00:00,29.2,29.2,28.98,28.99,45180.0,29.2,29.2,28.98,28.99,45180.0
2022-06-06 12:30:00,28.97,29.1,28.95,29.09,44884.0,28.97,29.1,28.95,29.09,44884.0
2022-06-06 13:00:00,29.09,29.09,28.89,28.91,110248.0,29.09,29.09,28.89,28.91,110248.0
2022-06-06 13:30:00,28.9,29.02,28.89,28.99,655476.0,28.9,29.02,28.89,28.99,655476.0
2022-06-06 14:00:00,29.0,29.0,28.79,28.83,140752.0,29.0,29.0,28.79,28.83,140752.0
2022-06-06 14:30:00,28.82,28.89,28.82,28.85,130328.0,28.82,28.89,28.82,28.85,130328.0
2022-06-06 15:00:00,28.85,28.86,28.75,28.75,170192.0,28.85,28.86,28.75,28.75,170192.0
2022-06-06 15:30:00,28.74,28.81,28.69,28.73,748104.0,28.74,28.81,28.69,28.73,748104.0
2022-06-07 09:30:00,28.46,28.6,28.38,28.55,127336.0,28.46,28.6,28.38,28.55,127336.0
2022-06-07 10:00:00,28.54,28.82,28.51,28.82,494804.0,28.54,28.82,28.51,28.82,494804.0
2022-06-07 10:30:00,28.8,29.11,28.78,29.06,221376.0,28.8,29.11,28.78,29.06,221376.0
2022-06-07 11:00:00,29.06,29.08,28.79,28.79,118900.0,29.06,29.08,28.79,28.79,118900.0
2022-06-07 11:30:00,28.8,28.85,28.71,28.76,91652.0,28.8,28.85,28.71,28.76,91652.0
2022-06-07 12:00:00,28.76,28.77,28.64,28.71,81448.0,28.76,28.77,28.64,28.71,81448.0
2022-06-07 12:30:00,28.71,28.8,28.68,28.75,77520.0,28.71,28.8,28.68,28.75,77520.0
2022-06-07 13:00:00,28.77,28.88,28.73,28.87,63616.0,28.77,28.88,28.73,28.87,63616.0
2022-06-07 13:30:00,28.87,28.98,28.86,28.94,105488.0,28.87,28.98,28.86,28.94,105488.0
2022-06-07 14:00:00,28.93,29.02,28.92,28.97,87696.0,28.93,29.02,28.92,28.97,87696.0
2022-06-07 14:30:00,28.98,29.02,28.91,28.97,114400.0,28.98,29.02,28.91,28.97,114400.0
2022-06-07 15:00:00,28.96,29.03,28.95,29.02,93920.0,28.96,29.03,28.95,29.02,93920.0
2022-06-07 15:30:00,29.01,29.19,29.0,29.13,414936.0,29.01,29.19,29.0,29.13,414936.0
2022-06-08 09:30:00,28.96,29.08,28.7,28.96,147488.0,28.96,29.08,28.7,28.96,147488.0
2022-06-08 10:00:00,28.93,29.02,28.8,28.92,72096.0,28.93,29.02,28.8,28.92,72096.0
2022-06-08 10:30:00,28.92,28.95,28.84,28.86,137440.0,28.92,28.95,28.84,28.86,137440.0
2022-06-08 11:00:00,28.89,29.04,28.84,28.98,146104.0,28.89,29.04,28.84,28.98,146104.0
2022-06-08 11:30:00,28.99,29.05,28.96,29.03,97244.0,28.99,29.05,28.96,29.03,97244.0
2022-06-08 12:00:00,29.02,29.09,28.88,28.9,70716.0,29.02,29.09,28.88,28.9,70716.0
2022-06-08 12:30:00,28.9,28.92,28.75,28.82,92068.0,28.9,28.92,28.75,28.82,92068.0
2022-06-08 13:00:00,28.82,28.82,28.75,28.79,34856.0,28.82,28.82,28.75,28.79,34856.0
2022-06-08 13:30:00,28.79,28.79,28.66,28.73,67580.0,28.79,28.79,28.66,28.73,67580.0
2022-06-08 14:00:00,28.73,28.77,28.62,28.67,36144.0,28.73,28.77,28.62,28.67,36144.0
2022-06-08 14:30:00,28.66,28.72,28.62,28.67,38244.0,28.66,28.72,28.62,28.67,38244.0
2022-06-08 15:00:00,28.66,28.77,28.64,28.75,55596.0,28.66,28.77,28.64,28.75,55596.0
2022-06-08 15:30:00,28.75,28.78,28.63,28.68,332672.0,28.75,28.78,28.63,28.68,332672.0
2022-06-09 09:30:00,28.62,28.9,28.5,28.86,130592.0,28.62,28.9,28.5,28.86,130592.0
2022-06-09 10:00:00,28.83,28.87,28.66,28.87,44268.0,28.83,28.87,28.66,28.87,44268.0
2022-06-09 10:30:00,28.88,28.91,28.7,28.76,46008.0,28.88,28.91,28.7,28.76,46008.0
2022-06-09 11:00:00,28.74,28.75,28.66,28.71,63624.0,28.74,28.75,28.66,28.71,63624.0
2022-06-09 11:30:00,28.7,28.82,28.67,28.71,60964.0,28.7,28.82,28.67,28.71,60964.0
2022-06-09 12:00:00,28.73,28.74,28.61,28.7,40392.0,28.73,28.74,28.61,28.7,40392.0
2022-06-09 12:30:00,28.7,28.73,28.65,28.72,48696.0,28.7,28.73,28.65,28.72,48696.0
2022-06-09 13:00:00,28.72,28.75,28.64,28.64,35988.0,28.72,28.75,28.64,28.64,35988.0
2022-06-09 13:30:00,28.63,28.65,28.56,28.64,56832.0,28.63,28.65,28.56,28.64,56832.0
2022-06-09 14:00:00,28.64,28.69,28.57,28.61,188848.0,28.64,28.69,28.57,28.61,188848.0
2022-06-09 14:30:00,28.59,28.59,28.47,28.47,77308.0,28.59,28.59,28.47,28.47,77308.0
2022-06-09 15:00:00,28.46,28.46,28.28,28.29,257232.0,28.46,28.46,28.28,28.29,257232.0
2022-06-09 15:30:00,28.28,28.32,28.1,28.1,595652.0,28.28,28.32,28.1,28.1,595652.0
2022-06-10 09:30:00,27.6,27.61,27.24,27.28,161884.0,27.6,27.61,27.24,27.28,161884.0
2022-06-10 10:00:00,27.24,27.24,26.96,26.96,163792.0,27.24,27.24,26.96,26.96,163792.0
2022-06-10 10:30:00,26.96,27.2,26.96,27.07,262712.0,26.96,27.2,26.96,27.07,262712.0
2022-06-10 11:00:00,27.05,27.13,27.02,27.04,63964.0,27.05,27.13,27.02,27.04,63964.0
2022-06-10 11:30:00,27.04,27.09,26.96,27.08,42708.0,27.04,27.09,26.96,27.08,42708.0
2022-06-10 12:00:00,27.05,27.1,26.94,27.0,97744.0,27.05,27.1,26.94,27.0,97744.0
2022-06-10 12:30:00,27.02,27.1,27.0,27.07,53420.0,27.02,27.1,27.0,27.07,53420.0
2022-06-10 13:00:00,27.06,27.08,26.98,27.08,88428.0,27.06,27.08,26.98,27.08,88428.0
2022-06-10 13:30:00,27.07,27.2,26.98,27.09,83004.0,27.07,27.2,26.98,27.09,83004.0
2022-06-10 14:00:00,27.09,27.2,27.04,27.12,93012.0,27.09,27.2,27.04,27.12,93012.0
2022-06-10 14:30:00,27.14,27.21,27.08,27.19,223132.0,27.14,27.21,27.08,27.19,223132.0
2022-06-10 15:00:00,27.19,27.26,27.06,27.24,260612.0,27.19,27.26,27.06,27.24,260612.0
2022-06-10 15:30:00,27.23,27.26,27.05,27.07,610444.0,27.23,27.26,27.05,27.07,610444.0
2022-06-13 09:30:00,26.47,26.71,26.3,26.32,284324.0,26.47,26.71,26.3,26.32,284324.0
2022-06-13 10:00:00,26.33,26.58,26.33,26.4,302100.0,26.33,26.58,26.33,26.4,302100.0
2022-06-13 10:30:00,26.4,26.42,26.23,26.35,149516.0,26.4,26.42,26.23,26.35,149516.0
2022-06-13 11:00:00,26.3,26.32,26.13,26.19,137796.0,26.3,26.32,26.13,26.19,137796.0
2022-06-13 11:30:00,26.18,26.28,26.11,26.24,195864.0,26.18,26.28,26.11,26.24,195864.0
2022-06-13 12:00:00,26.25,26.33,26.19,26.31,175796.0,26.25,26.33,26.19,26.31,175796.0
2022-06-13 12:30:00,26.28,26.46,26.22,26.23,106400.0,26.28,26.46,26.22,26.23,106400.0
2022-06-13 13:00:00,26.22,26.32,26.17,26.27,129752.0,26.22,26.32,26.17,26.27,129752.0
2022-06-13 13:30:00,26.28,26.58,26.27,26.56,153840.0,26.28,26.58,26.27,26.56,153840.0
2022-06-13 14:00:00,26.55,26.55,26.38,26.45,105748.0,26.55,26.55,26.38,26.45,105748.0
2022-06-13 14:30:00,26.43,26.5,26.33,26.35,106788.0,26.43,26.5,26.33,26.35,106788.0
2022-06-13 15:00:00,26.34,26.43,26.19,26.2,225996.0,26.34,26.43,26.19,26.2,225996.0
2022-06-13 15:30:00,26.19,26.25,26.07,26.22,623052.0,26.19,26.25,26.07,26.22,623052.0
2022-06-14 09:30:00,26.34,26.43,26.21,26.43,144092.0,26.34,26.43,26.21,26.43,144092.0
2022-06-14 10:00:00,26.43,26.51,26.21,26.23,106432.0,26.43,26.51,26.21,26.23,106432.0
2022-06-14 10:30:00,26.22,26.36,26.12,26.23,128896.0,26.22,26.36,26.12,26.23,128896.0
2022-06-14 11:00:00,26.24,26.28,26.05,26.14,81440.0,26.24,26.28,26.05,26.14,81440.0
2022-06-14 11:30:00,26.13,26.41,26.1,26.4,169868.0,26.13,26.41,26.1,26.4,169868.0
2022-06-14 12:00:00,26.38,26.38,26.27,26.3,169384.0,26.38,26.38,26.27,26.3,169384.0
2022-06-14 12:30:00,26.31,26.4,26.29,26.4,82232.0,26.31,26.4,26.29,26.4,82232.0
2022-06-14 13:00:00,26.41,26.46,26.29,26.35,93216.0,26.41,26.46,26.29,26.35,93216.0
2022-06-14 13:30:00,26.34,26.36,26.24,26.24,109808.0,26.34,26.36,26.24,26.24,109808.0
2022-06-14 14:00:00,26.25,26.34,26.2,26.22,269860.0,26.25,26.34,26.2,26.22,269860.0
2022-06-14 14:30:00,26.21,26.23,26.0,26.01,232512.0,26.21,26.23,26.0,26.01,232512.0
2022-06-14 15:00:00,26.02,26.04,25.89,26.04,168764.0,26.02,26.04,25.89,26.04,168764.0
2022-06-14 15:30:00,26.05,26.21,25.89,25.9,1408628.0,26.05,26.21,25.89,25.9,1408628.0
2022-06-15 09:30:00,26.5,26.56,26.32,26.39,230536.0,26.5,26.56,26.32,26.39,230536.0
2022-06-15 10:00:00,26.39,26.61,26.37,26.5,202464.0,26.39,26.61,26.37,26.5,202464.0
2022-06-15 10:30:00,26.52,26.57,26.35,26.45,164904.0,26.52,26.57,26.35,26.45,164904.0
2022-06-15 11:00:00,26.45,26.49,26.3,26.43,251960.0,26.45,26.49,26.3,26.43,251960.0
2022-06-15 11:30:00,26.43,26.46,26.37,26.4,103912.0,26.43,26.46,26.37,26.4,103912.0
2022-06-15 12:00:00,26.39,26.51,26.38,26.5,88232.0,26.39,26.51,26.38,26.5,88232.0
2022-06-15 12:30:00,26.5,26.53,26.35,26.36,80260.0,26.5,26.53,26.35,26.36,80260.0
2022-06-15 13:00:00,26.37,26.44,26.36,26.44,55780.0,26.37,26.44,26.36,26.44,55780.0
2022-06-15 13:30:00,26.44,26.59,26.42,26.58,99592.0,26.44,26.59,26.42,26.58,99592.0
2022-06-15 14:00:00,26.52,26.66,26.22,26.24,130736.0,26.52,26.66,26.22,26.24,130736.0
2022-06-15 14:30:00,26.24,26.87,26.05,26.54,183736.0,26.24,26.87,26.05,26.54,183736.0
2022-06-15 15:00:00,26.52,26.88,26.47,26.86,147792.0,26.52,26.88,26.47,26.86,147792.0
2022-06-15 15:30:00,26.88,27.01,26.59,26.6,541024.0,26.88,27.01,26.59,26.6,541024.0
2022-06-16 09:30:00,26.02,26.37,25.81,25.95,289660.0,26.02,26.37,25.81,25.95,289660.0
2022-06-16 10:00:00,25.9,25.9,25.72,25.86,105768.0,25.9,25.9,25.72,25.86,105768.0
2022-06-16 10:30:00,25.86,25.92,25.62,25.64,123780.0,25.86,25.92,25.62,25.64,123780.0
2022-06-16 11:00:00,25.64,25.92,25.64,25.88,98620.0,25.64,25.92,25.64,25.88,98620.0
2022-06-16 11:30:00,25.86,25.89,25.71,25.78,84508.0,25.86,25.89,25.71,25.78,84508.0
2022-06-16 12:00:00,25.78,25.8,25.66,25.78,89244.0,25.78,25.8,25.66,25.78,89244.0
2022-06-16 12:30:00,25.8,25.84,25.68,25.76,101316.0,25.8,25.84,25.68,25.76,101316.0
2022-06-16 13:00:00,25.8,25.86,25.68,25.86,381416.0,25.8,25.86,25.68,25.86,381416.0
2022-06-16 13:30:00,25.83,25.87,25.66,25.67,173640.0,25.83,25.87,25.66,25.67,173640.0
2022-06-16 14:00:00,25.66,25.75,25.65,25.67,200156.0,25.66,25.75,25.65,25.67,200156.0
2022-06-16 14:30:00,25.66,25.74,25.55,25.6,152132.0,25.66,25.74,25.55,25.6,152132.0
2022-06-16 15:00:00,25.6,25.84,25.6,25.79,195200.0,25.6,25.84,25.6,25.79,195200.0
2022-06-16 15:30:00,25.79,25.82,25.57,25.71,758128.0,25.79,25.82,25.57,25.71,758128.0
2022-06-17 09:30:00,25.75,26.58,25.66,26.47,1657136.0,25.75,26.58,25.66,26.47,1657136.0
2022-06-17 10:00:00,26.44,26.46,26.18,26.28,226768.0,26.44,26.46,26.18,26.28,226768.0
2022-06-17 10:30:00,26.29,26.36,26.11,26.35,203540.0,26.29,26.36,26.11,26.35,203540.0
2022-06-17 11:00:00,26.34,26.6,26.28,26.55,142016.0,26.34,26.6,26.28,26.55,142016.0
2022-06-17 11:30:00,26.58,26.65,26.41,26.44,160324.0,26.58,26.65,26.41,26.44,160324.0
2022-06-17 12:00:00,26.4,26.54,26.37,26.44,94600.0,26.4,26.54,26.37,26.44,94600.0
2022-06-17 12:30:00,26.42,26.48,26.37,26.43,106596.0,26.42,26.48,26.37,26.43,106596.0
2022-06-17 13:00:00,26.44,26.65,26.43,26.49,85324.0,26.44,26.65,26.43,26.49,85324.0
2022-06-17 13:30:00,26.5,26.54,26.38,26.42,103260.0,26.5,26.54,26.38,26.42,103260.0
2022-06-17 14:00:00,26.41,26.45,26.36,26.39,170040.0,26.41,26.45,26.36,26.39,170040.0
2022-06-17 14:30:00,26.38,26.52,26.31,26.39,91740.0,26.38,26.52,26.31,26.39,91740.0
2022-06-17 15:00:00,26.4,26.49,26.23,26.48,161472.0,26.4,26.49,26.23,26.48,161472.0
2022-06-17 15:30:00,26.46,26.47,26.22,26.24,579224.0,26.46,26.47,26.22,26.24,579224.0
2022-06-21 09:30:00,26.54,26.79,26.39,26.77,204036.0,26.54,26.79,26.39,26.77,204036.0
2022-06-21 10:00:00,26.78,26.9,26.68,26.78,207916.0,26.78,26.9,26.68,26.78,207916.0
2022-06-21 10:30:00,26.79,26.85,26.72,26.75,128084.0,26.79,26.85,26.72,26.75,128084.0
2022-06-21 11:00:00,26.75,26.76,26.72,26.74,171320.0,26.75,26.76,26.72,26.74,171320.0
2022-06-21 11:30:00,26.74,26.77,26.63,26.66,140720.0,26.74,26.77,26.63,26.66,140720.0
2022-06-21 12:00:00,26.64,26.65,26.55,26.56,81884.0,26.64,26.65,26.55,26.56,81884.0
2022-06-21 12:30:00,26.56,26.64,26.56,26.59,46284.0,26.56,26.64,26.56,26.59,46284.0
2022-06-21 13:00:00,26.6,26.65,26.55,26.57,135960.0,26.6,26.65,26.55,26.57,135960.0
2022-06-21 13:30:00,26.57,26.61,26.56,26.58,95108.0,26.57,26.61,26.56,26.58,95108.0
2022-06-21 14:00:00,26.57,26.6,26.48,26.6,196744.0,26.57,26.6,26.48,26.6,196744.0
2022-06-21 14:30:00,26.6,26.61,26.53,26.54,109080.0,26.6,26.61,26.53,26.54,109080.0
2022-06-21 15:00:00,26.53,26.61,26.53,26.57,163384.0,26.53,26.61,26.53,26.57,163384.0
2022-06-21 15:30:00,26.57,26.6,26.45,26.49,496508.0,26.57,26.6,26.45,26.49,496508.0
2022-06-22 09:30:00,26.23,26.56,26.12,26.37,316344.0,26.23,26.56,26.12,26.37,316344.0
2022-06-22 10:00:00,26.39,26.82,26.36,26.81,156076.0,26.39,26.82,26.36,26.81,156076.0
2022-06-22 10:30:00,26.82,26.97,26.67,26.71,240076.0,26.82,26.97,26.67,26.71,240076.0
2022-06-22 11:00:00,26.7,26.89,26.62,26.85,139860.0,26.7,26.89,26.62,26.85,139860.0
2022-06-22 11:30:00,26.85,26.89,26.61,26.61,108208.0,26.85,26.89,26.61,26.61,108208.0
2022-06-22 12:00:00,26.62,26.74,26.6,26.69,81976.0,26.62,26.74,26.6,26.69,81976.0
2022-06-22 12:30:00,26.68,26.76,26.67,26.76,63924.0,26.68,26.76,26.67,26.76,63924.0
2022-06-22 13:00:00,26.76,26.82,26.69,26.77,66260.0,26.76,26.82,26.69,26.77,66260.0
2022-06-22 13:30:00,26.76,26.82,26.74,26.77,74220.0,26.76,26.82,26.74,26.77,74220.0
2022-06-22 14:00:00,26.78,26.9,26.78,26.78,124060.0,26.78,26.9,26.78,26.78,124060.0
2022-06-22 14:30:00,26.78,26.84,26.72,26.75,109208.0,26.78,26.84,26.72,26.75,109208.0
2022-06-22 15:00:00,26.75,26.78,26.6,26.62,240260.0,26.75,26.78,26.6,26.62,240260.0
2022-06-22 15:30:00,26.62,26.72,26.57,26.62,424092.0,26.62,26.72,26.57,26.62,424092.0
2022-06-23 09:30:00,26.87,27.07,26.68,26.99,353604.0,26.87,27.07,26.68,26.99,353604.0
2022-06-23 10:00:00,27.01,27.03,26.81,26.94,162392.0,27.01,27.03,26.81,26.94,162392.0
2022-06-23 10:30:00,26.97,27.16,26.92,27.13,138564.0,26.97,27.16,26.92,27.13,138564.0
2022-06-23 11:00:00,27.11,27.3,27.06,27.29,137252.0,27.11,27.3,27.06,27.29,137252.0
2022-06-23 11:30:00,27.3,27.33,27.19,27.28,165628.0,27.3,27.33,27.19,27.28,165628.0
2022-06-23 12:00:00,27.27,27.33,27.18,27.31,139188.0,27.27,27.33,27.18,27.31,139188.0
2022-06-23 12:30:00,27.28,27.3,27.13,27.16,218876.0,27.28,27.3,27.13,27.16,218876.0
2022-06-23 13:00:00,27.15,27.24,27.09,27.21,173820.0,27.15,27.24,27.09,27.21,173820.0
2022-06-23 13:30:00,27.22,27.33,27.18,27.31,110212.0,27.22,27.33,27.18,27.31,110212.0
2022-06-23 14:00:00,27.32,27.4,27.31,27.39,126500.0,27.32,27.4,27.31,27.39,126500.0
2022-06-23 14:30:00,27.4,27.48,27.39,27.47,156032.0,27.4,27.48,27.39,27.47,156032.0
2022-06-23 15:00:00,27.47,27.52,27.44,27.5,201908.0,27.47,27.52,27.44,27.5,201908.0
2022-06-23 15:30:00,27.51,27.64,27.5,27.54,611316.0,27.51,27.64,27.5,27.54,611316.0
2022-06-24 09:30:00,27.88,28.0,27.73,27.91,188308.0,27.88,28.0,27.73,27.91,188308.0
2022-06-24 10:00:00,27.95,28.17,27.95,28.11,256224.0,27.95,28.17,27.95,28.11,256224.0
2022-06-24 10:30:00,28.14,28.21,28.04,28.1,124872.0,28.14,28.21,28.04,28.1,124872.0
2022-06-24 11:00:00,28.08,28.18,28.05,28.14,151980.0,28.08,28.18,28.05,28.14,151980.0
2022-06-24 11:30:00,28.14,28.24,28.1,28.17,83092.0,28.14,28.24,28.1,28.17,83092.0
2022-06-24 12:00:00,28.19,28.23,28.12,28.14,41024.0,28.19,28.23,28.12,28.14,41024.0
2022-06-24 12:30:00,28.13,28.17,28.06,28.11,85820.0,28.13,28.17,28.06,28.11,85820.0
2022-06-24 13:00:00,28.11,28.18,28.05,28.08,121016.0,28.11,28.18,28.05,28.08,121016.0
2022-06-24 13:30:00,28.07,28.1,28.0,28.03,74472.0,28.07,28.1,28.0,28.03,74472.0
2022-06-24 14:00:00,28.04,28.07,27.98,28.05,147792.0,28.04,28.07,27.98,28.05,147792.0
2022-06-24 14:30:00,28.05,28.12,28.05,28.11,81828.0,28.05,28.12,28.05,28.11,81828.0
2022-06-24 15:00:00,28.11,28.11,28.06,28.1,140668.0,28.11,28.11,28.06,28.1,140668.0
2022-06-24 15:30:00,28.09,28.24,28.09,28.22,531280.0,28.09,28.24,28.09,28.22,531280.0
2022-06-27 09:30:00,28.17,28.33,27.87,27.92,142992.0,28.17,28.33,27.87,27.92,142992.0
2022-06-27 10:00:00,27.98,28.08,27.85,27.93,93032.0,27.98,28.08,27.85,27.93,93032.0
2022-06-27 10:30:00,27.96,28.22,27.96,28.21,81936.0,27.96,28.22,27.96,28.21,81936.0
2022-06-27 11:00:00,28.21,28.36,28.18,28.34,64816.0,28.21,28.36,28.18,28.34,64816.0
2022-06-27 11:30:00,28.34,28.34,28.2,28.24,54552.0,28.34,28.34,28.2,28.24,54552.0
2022-06-27 12:00:00,28.23,28.25,28.09,28.12,60904.0,28.23,28.25,28.09,28.12,60904.0
2022-06-27 12:30:00,28.1,28.21,28.1,28.19,22808.0,28.1,28.21,28.1,28.19,22808.0
2022-06-27 13:00:00,28.2,28.24,28.11,28.16,99560.0,28.2,28.24,28.11,28.16,99560.0
2022-06-27 13:30:00,28.15,28.15,28.07,28.07,76056.0,28.15,28.15,28.07,28.07,76056.0
2022-06-27 14:00:00,28.06,28.11,28.04,28.06,62328.0,28.06,28.11,28.04,28.06,62328.0
2022-06-27 14:30:00,28.06,28.13,28.04,28.08,67284.0,28.06,28.13,28.04,28.08,67284.0
2022-06-27 15:00:00,28.06,28.12,28.0,28.08,81600.0,28.06,28.12,28.0,28.08,81600.0
2022-06-27 15:30:00,28.08,28.09,27.96,28.07,291344.0,28.08,28.09,27.96,28.07,291344.0
2022-06-28 09:30:00,28.12,28.35,28.04,28.11,158156.0,28.12,28.35,28.04,28.11,158156.0
2022-06-28 10:00:00,28.11,28.16,27.88,27.89,108924.0,28.11,28.16,27.88,27.89,108924.0
2022-06-28 10:30:00,27.88,27.89,27.72,27.78,50444.0,27.88,27.89,27.72,27.78,50444.0
2022-06-28 11:00:00,27.78,27.79,27.6,27.6,66708.0,27.78,27.79,27.6,27.6,66708.0
2022-06-28 11:30:00,27.6,27.64,27.43,27.47,82632.0,27.6,27.64,27.43,27.47,82632.0
2022-06-28 12:00:00,27.46,27.54,27.43,27.53,66024.0,27.46,27.54,27.43,27.53,66024.0
2022-06-28 12:30:00,27.51,27.6,27.48,27.53,45364.0,27.51,27.6,27.48,27.53,45364.0
2022-06-28 13:00:00,27.51,27.51,27.38,27.45,51720.0,27.51,27.51,27.38,27.45,51720.0
2022-06-28 13:30:00,27.45,27.46,27.38,27.38,50856.0,27.45,27.46,27.38,27.38,50856.0
2022-06-28 14:00:00,27.37,27.45,27.3,27.33,64592.0,27.37,27.45,27.3,27.33,64592.0
2022-06-28 14:30:00,27.33,27.35,27.25,27.32,62016.0,27.33,27.35,27.25,27.32,62016.0
2022-06-28 15:00:00,27.31,27.34,27.23,27.32,162024.0,27.31,27.34,27.23,27.32,162024.0
2022-06-28 15:30:00,27.32,27.34,27.16,27.21,366456.0,27.32,27.34,27.16,27.21,366456.0
2022-06-29 09:30:00,27.36,27.37,26.95,27.18,143796.0,27.36,27.37,26.95,27.18,143796.0
2022-06-29 10:00:00,27.18,27.33,27.13,27.23,63788.0,27.18,27.33,27.13,27.23,63788.0
2022-06-29 10:30:00,27.29,27.41,27.2,27.28,58556.0,27.29,27.41,27.2,27.28,58556.0
2022-06-29 11:00:00,27.28,27.33,27.21,27.31,82832.0,27.28,27.33,27.21,27.31,82832.0
2022-06-29 11:30:00,27.3,27.4,27.28,27.3,40796.0,27.3,27.4,27.28,27.3,40796.0
2022-06-29 12:00:00,27.32,27.32,27.15,27.16,31392.0,27.32,27.32,27.15,27.16,31392.0
2022-06-29 12:30:00,27.15,27.27,27.13,27.18,41624.0,27.15,27.27,27.13,27.18,41624.0
2022-06-29 13:00:00,27.19,27.29,27.14,27.23,34524.0,27.19,27.29,27.14,27.23,34524.0
2022-06-29 13:30:00,27.22,27.3,27.18,27.28,41748.0,27.22,27.3,27.18,27.28,41748.0
2022-06-29 14:00:00,27.29,27.36,27.29,27.35,70724.0,27.29,27.36,27.29,27.35,70724.0
2022-06-29 14:30:00,27.35,27.35,27.22,27.24,53268.0,27.35,27.35,27.22,27.24,53268.0
2022-06-29 15:00:00,27.25,27.35,27.2,27.35,86488.0,27.25,27.35,27.2,27.35,86488.0
2022-06-29 15:30:00,27.34,27.34,27.2,27.27,274400.0,27.34,27.34,27.2,27.27,274400.0
2022-06-30 09:30:00,27.0,27.11,26.68,26.72,138212.0,27.0,27.11,26.68,26.72,138212.0
2022-06-30 10:00:00,26.69,26.77,26.54,26.73,79684.0,26.69,26.77,26.54,26.73,79684.0
2022-06-30 10:30:00,26.74,27.02,26.74,27.01,74720.0,26.74,27.02,26.74,27.01,74720.0
2022-06-30 11:00:00,27.0,27.13,26.93,27.12,88852.0,27.0,27.13,26.93,27.12,88852.0
2022-06-30 11:30:00,27.12,27.16,27.03,27.16,44580.0,27.12,27.16,27.03,27.16,44580.0
2022-06-30 12:00:00,27.18,27.4,27.14,27.37,131208.0,27.18,27.4,27.14,27.37,131208.0
2022-06-30 12:30:00,27.38,27.45,27.27,27.31,116200.0,27.38,27.45,27.27,27.31,116200.0
2022-06-30 13:00:00,27.31,27.33,27.16,27.23,73796.0,27.31,27.33,27.16,27.23,73796.0
2022-06-30 13:30:00,27.24,27.34,27.21,27.28,196320.0,27.24,27.34,27.21,27.28,196320.0
2022-06-30 14:00:00,27.3,27.3,27.15,27.21,61464.0,27.3,27.3,27.15,27.21,61464.0
2022-06-30 14:30:00,27.22,27.25,27.15,27.2,104348.0,27.22,27.25,27.15,27.2,104348.0
2022-06-30 15:00:00,27.19,27.2,26.98,27.17,138672.0,27.19,27.2,26.98,27.17,138672.0
2022-06-30 15:30:00,27.17,27.27,27.04,27.16,595404.0,27.17,27.27,27.04,27.16,595404.0
2022-07-01 09:30:00,27.14,27.59,27.08,27.45,147356.0,27.14,27.59,27.08,27.45,147356.0
2022-07-01 10:00:00,27.49,27.57,27.32,27.39,137812.0,27.49,27.57,27.32,27.39,137812.0
2022-07-01 10:30:00,27.36,27.38,27.17,27.25,76340.0,27.36,27.38,27.17,27.25,76340.0
2022-07-01 11:00:00,27.25,27.43,27.18,27.33,43644.0,27.25,27.43,27.18,27.33,43644.0
2022-07-01 11:30:00,27.35,27.43,27.23,27.27,79036.0,27.35,27.43,27.23,27.27,79036.0
2022-07-01 12:00:00,27.26,27.35,27.22,27.32,93196.0,27.26,27.35,27.22,27.32,93196.0
2022-07-01 12:30:00,27.32,27.33,27.21,27.21,79768.0,27.32,27.33,27.21,27.21,79768.0
2022-07-01 13:00:00,27.22,27.29,27.19,27.28,63192.0,27.22,27.29,27.19,27.28,63192.0
2022-07-01 13:30:00,27.3,27.43,27.29,27.4,65560.0,27.3,27.43,27.29,27.4,65560.0
2022-07-01 14:00:00,27.41,27.43,27.29,27.39,63456.0,27.41,27.43,27.29,27.39,63456.0
2022-07-01 14:30:00,27.38,27.5,27.37,27.5,73696.0,27.38,27.5,27.37,27.5,73696.0
2022-07-01 15:00:00,27.49,27.57,27.44,27.55,165848.0,27.49,27.57,27.44,27.55,165848.0
2022-07-01 15:30:00,27.56,27.64,27.48,27.55,427944.0,27.56,27.64,27.48,27.55,427944.0
2022-07-05 09:30:00,27.26,27.38,27.1,27.18,160948.0,27.26,27.38,27.1,27.18,160948.0
2022-07-05 10:00:00,27.17,27.39,27.1,27.35,124788.0,27.17,27.39,27.1,27.35,124788.0
2022-07-05 10:30:00,27.36,27.53,27.34,27.5,66444.0,27.36,27.53,27.34,27.5,66444.0
2022-07-05 11:00:00,27.5,27.5,27.3,27.41,75608.0,27.5,27.5,27.3,27.41,75608.0
2022-07-05 11:30:00,27.36,27.59,27.36,27.55,63936.0,27.36,27.59,27.36,27.55,63936.0
2022-07-05 12:00:00,27.54,27.64,27.5,27.62,52176.0,27.54,27.64,27.5,27.62,52176.0
2022-07-05 12:30:00,27.63,27.65,27.55,27.6,37604.0,27.63,27.65,27.55,27.6,37604.0
2022-07-05 13:00:00,27.59,27.8,27.55,27.79,83700.0,27.59,27.8,27.55,27.79,83700.0
2022-07-05 13:30:00,27.8,27.86,27.75,27.78,77948.0,27.8,27.86,27.75,27.78,77948.0
2022-07-05 14:00:00,27.77,27.88,27.74,27.86,123696.0,27.77,27.88,27.74,27.86,123696.0
2022-07-05 14:30:00,27.89,28.01,27.86,27.92,67936.0,27.89,28.01,27.86,27.92,67936.0
2022-07-05 15:00:00,27.92,28.12,27.88,28.1,146636.0,27.92,28.12,27.88,28.1,146636.0
2022-07-05 15:30:00,28.11,28.16,28.04,28.07,448836.0,28.11,28.16,28.04,28.07,448836.0
2022-07-06 09:30:00,28.23,28.35,27.96,28.0,151468.0,28.23,28.35,27.96,28.0,151468.0
2022-07-06 10:00:00,28.06,28.18,27.95,28.06,92040.0,28.06,28.18,27.95,28.06,92040.0
2022-07-06 10:30:00,28.07,28.21,28.03,28.13,97024.0,28.07,28.21,28.03,28.13,97024.0
2022-07-06 11:00:00,28.14,28.16,27.94,27.95,50720.0,28.14,28.16,27.94,27.95,50720.0
2022-07-06 11:30:00,27.95,27.98,27.85,27.96,65868.0,27.95,27.98,27.85,27.96,65868.0
2022-07-06 12:00:00,27.96,28.0,27.91,27.96,30428.0,27.96,28.0,27.91,27.96,30428.0
2022-07-06 12:30:00,27.95,28.0,27.93,28.0,40488.0,27.95,28.0,27.93,28.0,40488.0
2022-07-06 13:00:00,28.01,28.05,27.95,27.97,42392.0,28.01,28.05,27.95,27.97,42392.0
2022-07-06 13:30:00,27.97,28.04,27.96,28.03,54880.0,27.97,28.04,27.96,28.03,54880.0
2022-07-06 14:00:00,28.02,28.05,27.87,28.05,102300.0,28.02,28.05,27.87,28.05,102300.0
2022-07-06 14:30:00,28.09,28.23,28.04,28.18,81288.0,28.09,28.23,28.04,28.18,81288.0
2022-07-06 15:00:00,28.2,28.31,28.11,28.31,133784.0,28.2,28.31,28.11,28.31,133784.0
2022-07-06 15:30:00,28.31,28.37,28.11,28.2,396132.0,28.31,28.37,28.11,28.2,396132.0
2022-07-07 09:30:00,28.22,28.67,28.22,28.63,131012.0,28.22,28.67,28.22,28.63,131012.0
2022-07-07 10:00:00,28.57,28.59,28.43,28.5,98472.0,28.57,28.59,28.43,28.5,98472.0
2022-07-07 10:30:00,28.52,28.62,28.45,28.6,82340.0,28.52,28.62,28.45,28.6,82340.0
2022-07-07 11:00:00,28.6,28.69,28.5,28.5,61092.0,28.6,28.69,28.5,28.5,61092.0
2022-07-07 11:30:00,28.51,28.65,28.51,28.63,70784.0,28.51,28.65,28.51,28.63,70784.0
2022-07-07 12:00:00,28.63,28.63,28.55,28.59,43868.0,28.63,28.63,28.55,28.59,43868.0
2022-07-07 12:30:00,28.6,28.66,28.59,28.61,42880.0,28.6,28.66,28.59,28.61,42880.0
2022-07-07 13:00:00,28.6,28.62,28.54,28.61,52460.0,28.6,28.62,28.54,28.61,52460.0
2022-07-07 13:30:00,28.59,28.7,28.59,28.66,75068.0,28.59,28.7,28.59,28.66,75068.0
2022-07-07 14:00:00,28.67,28.73,28.64,28.73,67452.0,28.67,28.73,28.64,28.73,67452.0
2022-07-07 14:30:00,28.72,28.76,28.67,28.73,64496.0,28.72,28.76,28.67,28.73,64496.0
2022-07-07 15:00:00,28.73,28.84,28.72,28.8,91312.0,28.73,28.84,28.72,28.8,91312.0
2022-07-07 15:30:00,28.79,28.82,28.75,28.78,422920.0,28.79,28.82,28.75,28.78,422920.0
2022-07-08 09:30:00,28.57,28.66,28.29,28.33,95000.0,28.57,28.66,28.29,28.33,95000.0
2022-07-08 10:00:00,28.36,28.64,28.36,28.61,84212.0,28.36,28.64,28.36,28.61,84212.0
2022-07-08 10:30:00,28.63,28.75,28.63,28.72,60740.0,28.63,28.75,28.63,28.72,60740.0
2022-07-08 11:00:00,28.75,28.76,28.67,28.73,33304.0,28.75,28.76,28.67,28.73,33304.0
2022-07-08 11:30:00,28.71,28.71,28.56,28.66,44596.0,28.71,28.71,28.56,28.66,44596.0
2022-07-08 12:00:00,28.65,28.65,28.53,28.53,78696.0,28.65,28.65,28.53,28.53,78696.0
2022-07-08 12:30:00,28.53,28.55,28.36,28.41,39680.0,28.53,28.55,28.36,28.41,39680.0
2022-07-08 13:00:00,28.41,28.54,28.38,28.54,28012.0,28.41,28.54,28.38,28.54,28012.0
2022-07-08 13:30:00,28.52,28.61,28.51,28.55,59972.0,28.52,28.61,28.51,28.55,59972.0
2022-07-08 14:00:00,28.55,28.66,28.53,28.66,45920.0,28.55,28.66,28.53,28.66,45920.0
2022-07-08 14:30:00,28.65,28.72,28.64,28.68,57484.0,28.65,28.72,28.64,28.68,57484.0
2022-07-08 15:00:00,28.68,28.72,28.65,28.66,69380.0,28.68,28.72,28.65,28.66,69380.0
2022-07-08 15:30:00,28.67,28.7,28.6,28.63,206100.0,28.67,28.7,28.6,28.63,206100.0
2022-07-11 09:30:00,28.37,28.44,28.13,28.2,96912.0,28.37,28.44,28.13,28.2,96912.0
2022-07-11 10:00:00,28.17,28.3,28.08,28.27,75104.0,28.17,28.3,28.08,28.27,75104.0
2022-07-11 10:30:00,28.27,28.39,28.24,28.32,58728.0,28.27,28.39,28.24,28.32,58728.0
2022-07-11 11:00:00,28.33,28.43,28.29,28.31,53364.0,28.33,28.43,28.29,28.31,53364.0
2022-07-11 11:30:00,28.32,28.32,28.2,28.22,28428.0,28.32,28.32,28.2,28.22,28428.0
2022-07-11 12:00:00,28.27,28.27,28.19,28.24,31072.0,28.27,28.27,28.19,28.24,31072.0
2022-07-11 12:30:00,28.23,28.28,28.2,28.28,43456.0,28.23,28.28,28.2,28.28,43456.0
2022-07-11 13:00:00,28.28,28.38,28.27,28.35,30032.0,28.28,28.38,28.27,28.35,30032.0
2022-07-11 13:30:00,28.35,28.4,28.34,28.36,43176.0,28.35,28.4,28.34,28.36,43176.0
2022-07-11 14:00:00,28.36,28.36,28.26,28.27,46420.0,28.36,28.36,28.26,28.27,46420.0
2022-07-11 14:30:00,28.26,28.3,28.23,28.23,37392.0,28.26,28.3,28.23,28.23,37392.0
2022-07-11 15:00:00,28.24,28.24,28.15,28.2,68148.0,28.24,28.24,28.15,28.2,68148.0
2022-07-11 15:30:00,28.2,28.24,28.15,28.2,253228.0,28.2,28.24,28.15,28.2,253228.0
2022-07-12 09:30:00,28.31,28.72,28.24,28.46,235664.0,28.31,28.72,28.24,28.46,235664.0
2022-07-12 10:00:00,28.42,28.48,28.24,28.33,237276.0,28.42,28.48,28.24,28.33,237276.0
2022-07-12 10:30:00,28.38,28.47,28.24,28.32,132544.0,28.38,28.47,28.24,28.32,132544.0
2022-07-12 11:00:00,28.33,28.44,28.27,28.33,93816.0,28.33,28.44,28.27,28.33,93816.0
2022-07-12 11:30:00,28.32,28.38,28.26,28.29,102024.0,28.32,28.38,28.26,28.29,102024.0
2022-07-12 12:00:00,28.3,28.41,28.3,28.38,131428.0,28.3,28.41,28.3,28.38,131428.0
2022-07-12 12:30:00,28.39,28.4,28.28,28.35,57144.0,28.39,28.4,28.28,28.35,57144.0
2022-07-12 13:00:00,28.34,28.38,28.25,28.29,52024.0,28.34,28.38,28.25,28.29,52024.0
2022-07-12 13:30:00,28.3,28.33,28.28,28.3,188192.0,28.3,28.33,28.28,28.3,188192.0
2022-07-12 14:00:00,28.3,28.31,28.24,28.25,62020.0,28.3,28.31,28.24,28.25,62020.0
2022-07-12 14:30:00,28.25,28.27,28.18,28.18,87040.0,28.25,28.27,28.18,28.18,87040.0
2022-07-12 15:00:00,28.17,28.17,27.95,27.96,112484.0,28.17,28.17,27.95,27.96,112484.0
2022-07-12 15:30:00,27.96,28.01,27.84,27.97,349976.0,27.96,28.01,27.84,27.97,349976.0
2022-07-13 09:30:00,27.44,27.55,27.25,27.51,181704.0,27.44,27.55,27.25,27.51,181704.0
2022-07-13 10:00:00,27.51,27.53,27.31,27.51,78788.0,27.51,27.53,27.31,27.51,78788.0
2022-07-13 10:30:00,27.53,27.89,27.52,27.83,63960.0,27.53,27.89,27.52,27.83,63960.0
2022-07-13 11:00:00,27.82,27.92,27.79,27.81,105764.0,27.82,27.92,27.79,27.81,105764.0
2022-07-13 11:30:00,27.8,27.83,27.63,27.71,48492.0,27.8,27.83,27.63,27.71,48492.0
2022-07-13 12:00:00,27.72,27.86,27.69,27.84,63588.0,27.72,27.86,27.69,27.84,63588.0
2022-07-13 12:30:00,27.83,27.89,27.81,27.85,74988.0,27.83,27.89,27.81,27.85,74988.0
2022-07-13 13:00:00,27.85,27.98,27.82,27.93,46776.0,27.85,27.98,27.82,27.93,46776.0
2022-07-13 13:30:00,27.94,28.01,27.86,28.01,105444.0,27.94,28.01,27.86,28.01,105444.0
2022-07-13 14:00:00,28.0,28.0,27.76,27.92,66320.0,28.0,28.0,27.76,27.92,66320.0
2022-07-13 14:30:00,27.93,27.97,27.89,27.96,52888.0,27.93,27.97,27.89,27.96,52888.0
2022-07-13 15:00:00,27.99,27.99,27.88,27.92,79380.0,27.99,27.99,27.88,27.92,79380.0
2022-07-13 15:30:00,27.91,27.95,27.8,27.81,441620.0,27.91,27.95,27.8,27.81,441620.0
2022-07-14 09:30:00,27.61,27.69,27.4,27.51,111584.0,27.61,27.69,27.4,27.51,111584.0
2022-07-14 10:00:00,27.5,27.56,27.41,27.53,81660.0,27.5,27.56,27.41,27.53,81660.0
2022-07-14 10:30:00,27.55,27.68,27.52,27.63,59984.0,27.55,27.68,27.52,27.63,59984.0
2022-07-14 11:00:00,27.65,27.76,27.61,27.75,56892.0,27.65,27.76,27.61,27.75,56892.0
2022-07-14 11:30:00,27.75,27.89,27.7,27.86,55000.0,27.75,27.89,27.7,27.86,55000.0
2022-07-14 12:00:00,27.88,27.93,27.83,27.84,46508.0,27.88,27.93,27.83,27.84,46508.0
2022-07-14 12:30:00,27.81,27.85,27.73,27.84,52844.0,27.81,27.85,27.73,27.84,52844.0
2022-07-14 13:00:00,27.84,27.94,27.78,27.94,56140.0,27.84,27.94,27.78,27.94,56140.0
2022-07-14 13:30:00,27.92,27.99,27.86,27.97,87856.0,27.92,27.99,27.86,27.97,87856.0
2022-07-14 14:00:00,27.97,28.12,27.93,28.12,116636.0,27.97,28.12,27.93,28.12,116636.0
2022-07-14 14:30:00,28.12,28.15,28.07,28.11,150256.0,28.12,28.15,28.07,28.11,150256.0
2022-07-14 15:00:00,28.1,28.25,28.07,28.25,316792.0,28.1,28.25,28.07,28.25,316792.0
2022-07-14 15:30:00,28.23,28.32,28.17,28.26,714572.0,28.23,28.32,28.17,28.26,714572.0
2022-07-15 09:30:00,28.42,29.08,28.42,28.7,494080.0,28.42,29.08,28.42,28.7,494080.0
2022-07-15 10:00:00,28.74,29.07,28.74,29.07,178108.0,28.74,29.07,28.74,29.07,178108.0
2022-07-15 10:30:00,29.07,29.07,28.92,28.94,146864.0,29.07,29.07,28.92,28.94,146864.0
2022-07-15 11:00:00,28.93,29.09,28.93,29.05,120236.0,28.93,29.09,28.93,29.05,120236.0
2022-07-15 11:30:00,29.06,29.13,29.0,29.0,186044.0,29.06,29.13,29.0,29.0,186044.0
2022-07-15 12:00:00,29.0,29.06,28.94,29.04,183420.0,29.0,29.06,28.94,29.04,183420.0
2022-07-15 12:30:00,29.04,29.05,28.94,29.02,399972.0,29.04,29.05,28.94,29.02,399972.0
2022-07-15 13:00:00,29.04,29.08,28.93,29.08,810660.0,29.04,29.08,28.93,29.08,810660.0
2022-07-15 13:30:00,29.08,29.08,29.0,29.04,218848.0,29.08,29.08,29.0,29.04,218848.0
2022-07-15 14:00:00,29.05,29.07,28.91,28.98,537340.0,29.05,29.07,28.91,28.98,537340.0
2022-07-15 14:30:00,28.98,29.05,28.95,29.01,299364.0,28.98,29.05,28.95,29.01,299364.0
2022-07-15 15:00:00,29.01,29.04,28.99,29.0,211972.0,29.01,29.04,28.99,29.0,211972.0
2022-07-15 15:30:00,29.0,29.02,28.93,29.0,970116.0,29.0,29.02,28.93,29.0,970116.0
2022-07-18 09:30:00,29.02,29.45,29.02,29.36,251216.0,29.02,29.45,29.02,29.36,251216.0
2022-07-18 10:00:00,29.38,29.41,29.23,29.3,225796.0,29.38,29.41,29.23,29.3,225796.0
2022-07-18 10:30:00,29.31,29.4,29.28,29.36,189568.0,29.31,29.4,29.28,29.36,189568.0
2022-07-18 11:00:00,29.36,29.45,29.35,29.39,161520.0,29.36,29.45,29.35,29.39,161520.0
2022-07-18 11:30:00,29.4,29.54,29.39,29.53,169692.0,29.4,29.54,29.39,29.53,169692.0
2022-07-18 12:00:00,29.53,29.59,29.51,29.54,104252.0,29.53,29.59,29.51,29.54,104252.0
2022-07-18 12:30:00,29.54,29.58,29.46,29.46,122424.0,29.54,29.58,29.46,29.46,122424.0
2022-07-18 13:00:00,29.47,29.49,29.36,29.39,65160.0,29.47,29.49,29.36,29.39,65160.0
2022-07-18 13:30:00,29.38,29.38,29.22,29.23,402780.0,29.38,29.38,29.22,29.23,402780.0
2022-07-18 14:00:00,29.21,29.32,29.17,29.21,230780.0,29.21,29.32,29.17,29.21,230780.0
2022-07-18 14:30:00,29.21,29.24,29.09,29.12,158264.0,29.21,29.24,29.09,29.12,158264.0
2022-07-18 15:00:00,29.11,29.22,29.08,29.17,289772.0,29.11,29.22,29.08,29.17,289772.0
2022-07-18 15:30:00,29.18,29.18,28.98,29.07,682176.0,29.18,29.18,28.98,29.07,682176.0
2022-07-19 09:30:00,29.5,29.62,29.36,29.54,171528.0,29.5,29.62,29.36,29.54,171528.0
2022-07-19 10:00:00,29.55,29.66,29.49,29.65,101464.0,29.55,29.66,29.49,29.65,101464.0
2022-07-19 10:30:00,29.67,29.77,29.61,29.73,90984.0,29.67,29.77,29.61,29.73,90984.0
2022-07-19 11:00:00,29.73,29.85,29.73,29.82,158304.0,29.73,29.85,29.73,29.82,158304.0
2022-07-19 11:30:00,29.82,29.88,29.77,29.83,110736.0,29.82,29.88,29.77,29.83,110736.0
2022-07-19 12:00:00,29.83,29.87,29.76,29.85,111944.0,29.83,29.87,29.76,29.85,111944.0
2022-07-19 12:30:00,29.86,29.99,29.86,29.97,114848.0,29.86,29.99,29.86,29.97,114848.0
2022-07-19 13:00:00,29.95,29.99,29.9,29.98,88220.0,29.95,29.99,29.9,29.98,88220.0
2022-07-19 13:30:00,29.99,30.07,29.96,30.07,190428.0,29.99,30.07,29.96,30.07,190428.0
2022-07-19 14:00:00,30.06,30.16,30.06,30.15,144068.0,30.06,30.16,30.06,30.15,144068.0
2022-07-19 14:30:00,30.16,30.18,30.11,30.16,166676.0,30.16,30.18,30.11,30.16,166676.0
2022-07-19 15:00:00,30.16,30.25,30.15,30.22,208368.0,30.16,30.25,30.15,30.22,208368.0
2022-07-19 15:30:00,30.23,30.4,30.18,30.35,1455028.0,30.23,30.4,30.18,30.35,1455028.0
2022-07-20 09:30:00,30.39,30.54,30.25,30.27,264044.0,30.39,30.54,30.25,30.27,264044.0
2022-07-20 10:00:00,30.25,30.52,30.22,30.46,319468.0,30.25,30.52,30.22,30.46,319468.0
2022-07-20 10:30:00,30.44,30.61,30.42,30.59,170876.0,30.44,30.61,30.42,30.59,170876.0
2022-07-20 11:00:00,30.6,30.6,30.47,30.53,163628.0,30.6,30.6,30.47,30.53,163628.0
2022-07-20 11:30:00,30.52,30.56,30.47,30.53,136484.0,30.52,30.56,30.47,30.53,136484.0
2022-07-20 12:00:00,30.53,30.58,30.5,30.5,115720.0,30.53,30.58,30.5,30.5,115720.0
2022-07-20 12:30:00,30.5,30.52,30.34,30.5,95752.0,30.5,30.52,30.34,30.5,95752.0
2022-07-20 13:00:00,30.49,30.51,30.33,30.44,122544.0,30.49,30.51,30.33,30.44,122544.0
2022-07-20 13:30:00,30.43,30.52,30.42,30.44,92220.0,30.43,30.52,30.42,30.44,92220.0
2022-07-20 14:00:00,30.45,30.62,30.45,30.61,118900.0,30.45,30.62,30.45,30.61,118900.0
2022-07-20 14:30:00,30.61,30.66,30.56,30.63,168660.0,30.61,30.66,30.56,30.63,168660.0
2022-07-20 15:00:00,30.63,30.73,30.63,30.71,126624.0,30.63,30.73,30.63,30.71,126624.0
2022-07-20 15:30:00,30.71,30.71,30.53,30.56,614400.0,30.71,30.71,30.53,30.56,614400.0
2022-07-21 09:30:00,30.65,30.78,30.43,30.6,111884.0,30.65,30.78,30.43,30.6,111884.0
2022-07-21 10:00:00,30.66,30.83,30.57,30.61,164704.0,30.66,30.83,30.57,30.61,164704.0
2022-07-21 10:30:00,30.59,30.72,30.5,30.71,82484.0,30.59,30.72,30.5,30.71,82484.0
2022-07-21 11:00:00,30.7,30.73,30.62,30.65,56520.0,30.7,30.73,30.62,30.65,56520.0
2022-07-21 11:30:00,30.66,30.73,30.62,30.68,68816.0,30.66,30.73,30.62,30.68,68816.0
2022-07-21 12:00:00,30.68,30.81,30.67,30.81,84536.0,30.68,30.81,30.67,30.81,84536.0
2022-07-21 12:30:00,30.8,30.85,30.74,30.76,443312.0,30.8,30.85,30.74,30.76,443312.0
2022-07-21 13:00:00,30.77,30.78,30.71,30.74,125904.0,30.77,30.78,30.71,30.74,125904.0
2022-07-21 13:30:00,30.75,30.79,30.69,30.73,120892.0,30.75,30.79,30.69,30.73,120892.0
2022-07-21 14:00:00,30.73,30.95,30.73,30.95,77608.0,30.73,30.95,30.73,30.95,77608.0
2022-07-21 14:30:00,30.94,30.95,30.85,30.88,98536.0,30.94,30.95,30.85,30.88,98536.0
2022-07-21 15:00:00,30.89,30.96,30.88,30.91,86620.0,30.89,30.96,30.88,30.91,86620.0
2022-07-21 15:30:00,30.91,30.96,30.88,30.92,560356.0,30.91,30.96,30.88,30.92,560356.0
2022-07-22 09:30:00,30.94,31.26,30.83,31.06,128496.0,30.94,31.26,30.83,31.06,128496.0
2022-07-22 10:00:00,31.01,31.05,30.88,30.92,77252.0,31.01,31.05,30.88,30.92,77252.0
2022-07-22 10:30:00,30.91,30.98,30.83,30.92,81172.0,30.91,30.98,30.83,30.92,81172.0
2022-07-22 11:00:00,30.92,30.92,30.67,30.67,57416.0,30.92,30.92,30.67,30.67,57416.0
2022-07-22 11:30:00,30.67,30.67,30.56,30.6,95548.0,30.67,30.67,30.56,30.6,95548.0
2022-07-22 12:00:00,30.61,30.63,30.5,30.56,70736.0,30.61,30.63,30.5,30.56,70736.0
2022-07-22 12:30:00,30.56,30.6,30.52,30.56,87040.0,30.56,30.6,30.52,30.56,87040.0
2022-07-22 13:00:00,30.55,30.68,30.55,30.63,182260.0,30.55,30.68,30.55,30.63,182260.0
2022-07-22 13:30:00,30.63,30.63,30.41,30.44,74584.0,30.63,30.63,30.41,30.44,74584.0
2022-07-22 14:00:00,30.43,30.44,30.36,30.36,54508.0,30.43,30.44,30.36,30.36,54508.0
2022-07-22 14:30:00,30.34,30.43,30.31,30.4,64792.0,30.34,30.43,30.31,30.4,64792.0
2022-07-22 15:00:00,30.4,30.47,30.36,30.46,75028.0,30.4,30.47,30.36,30.46,75028.0
2022-07-22 15:30:00,30.47,30.51,30.36,30.49,466468.0,30.47,30.51,30.36,30.49,466468.0
2022-07-25 09:30:00,30.54,30.54,30.0,30.21,122568.0,30.54,30.54,30.0,30.21,122568.0
2022-07-25 10:00:00,30.23,30.36,30.19,30.25,114472.0,30.23,30.36,30.19,30.25,114472.0
2022-07-25 10:30:00,30.22,30.38,30.21,30.33,62180.0,30.22,30.38,30.21,30.33,62180.0
2022-07-25 11:00:00,30.29,30.4,30.18,30.22,74728.0,30.29,30.4,30.18,30.22,74728.0
2022-07-25 11:30:00,30.24,30.33,30.24,30.26,44104.0,30.24,30.33,30.24,30.26,44104.0
2022-07-25 12:00:00,30.26,30.3,30.2,30.23,46072.0,30.26,30.3,30.2,30.23,46072.0
2022-07-25 12:30:00,30.24,30.32,30.22,30.28,49360.0,30.24,30.32,30.22,30.28,49360.0
2022-07-25 13:00:00,30.26,30.3,30.2,30.2,40640.0,30.26,30.3,30.2,30.2,40640.0
2022-07-25 13:30:00,30.21,30.25,30.15,30.15,43832.0,30.21,30.25,30.15,30.15,43832.0
2022-07-25 14:00:00,30.14,30.14,30.09,30.09,38512.0,30.14,30.14,30.09,30.09,38512.0
2022-07-25 14:30:00,30.08,30.14,30.0,30.01,37512.0,30.08,30.14,30.0,30.01,37512.0
2022-07-25 15:00:00,30.02,30.06,29.96,30.01,69280.0,30.02,30.06,29.96,30.01,69280.0
2022-07-25 15:30:00,30.0,30.25,29.99,30.21,262424.0,30.0,30.25,29.99,30.21,262424.0
2022-07-26 09:30:00,30.03,30.09,29.78,29.92,106304.0,30.03,30.09,29.78,29.92,106304.0
2022-07-26 10:00:00,29.91,29.97,29.81,29.85,50444.0,29.91,29.97,29.81,29.85,50444.0
2022-07-26 10:30:00,29.86,29.93,29.82,29.93,43376.0,29.86,29.93,29.82,29.93,43376.0
2022-07-26 11:00:00,29.94,29.97,29.82,29.82,45416.0,29.94,29.97,29.82,29.82,45416.0
2022-07-26 11:30:00,29.81,29.86,29.73,29.76,61528.0,29.81,29.86,29.73,29.76,61528.0
2022-07-26 12:00:00,29.75,29.8,29.71,29.78,36700.0,29.75,29.8,29.71,29.78,36700.0
2022-07-26 12:30:00,29.79,29.87,29.79,29.86,36528.0,29.79,29.87,29.79,29.86,36528.0
2022-07-26 13:00:00,29.86,29.92,29.84,29.86,41280.0,29.86,29.92,29.84,29.86,41280.0
2022-07-26 13:30:00,29.88,29.88,29.8,29.85,34040.0,29.88,29.88,29.8,29.85,34040.0
2022-07-26 14:00:00,29.84,29.93,29.78,29.78,53844.0,29.84,29.93,29.78,29.78,53844.0
2022-07-26 14:30:00,29.77,29.85,29.77,29.85,41980.0,29.77,29.85,29.77,29.85,41980.0
2022-07-26 15:00:00,29.84,29.89,29.78,29.85,67536.0,29.84,29.89,29.78,29.85,67536.0
2022-07-26 15:30:00,29.86,29.97,29.84,29.92,278432.0,29.86,29.97,29.84,29.92,278432.0
2022-07-27 09:30:00,30.11,30.24,30.08,30.18,136280.0,30.11,30.24,30.08,30.18,136280.0
2022-07-27 10:00:00,30.21,30.31,30.21,30.25,95612.0,30.21,30.31,30.21,30.25,95612.0
2022-07-27 10:30:00,30.26,30.31,30.23,30.3,116488.0,30.26,30.31,30.23,30.3,116488.0
2022-07-27 11:00:00,30.31,30.32,30.19,30.23,106500.0,30.31,30.32,30.19,30.23,106500.0
2022-07-27 11:30:00,30.25,30.28,30.22,30.25,62916.0,30.25,30.28,30.22,30.25,62916.0
2022-07-27 12:00:00,30.24,30.32,30.24,30.3,84132.0,30.24,30.32,30.24,30.3,84132.0
2022-07-27 12:30:00,30.3,30.3,30.23,30.25,50720.0,30.3,30.3,30.23,30.25,50720.0
2022-07-27 13:00:00,30.26,30.33,30.24,30.33,107476.0,30.26,30.33,30.24,30.33,107476.0
2022-07-27 13:30:00,30.33,30.36,30.28,30.32,149048.0,30.33,30.36,30.28,30.32,149048.0
2022-07-27 14:00:00,30.35,30.39,30.23,30.27,84872.0,30.35,30.39,30.23,30.27,84872.0
2022-07-27 14:30:00,30.27,30.64,30.18,30.59,224644.0,30.27,30.64,30.18,30.59,224644.0
2022-07-27 15:00:00,30.6,30.79,30.58,30.77,319580.0,30.6,30.79,30.58,30.77,319580.0
2022-07-27 15:30:00,30.81,30.81,30.66,30.71,999000.0,30.81,30.81,30.66,30.71,999000.0
2022-07-28 09:30:00,30.85,31.02,30.71,30.81,165452.0,30.85,31.02,30.71,30.81,165452.0
2022-07-28 10:00:00,30.83,30.93,30.73,30.77,103932.0,30.83,30.93,30.73,30.77,103932.0
2022-07-28 10:30:00,30.78,30.98,30.71,30.96,102428.0,30.78,30.98,30.71,30.96,102428.0
2022-07-28 11:00:00,30.95,31.18,30.95,31.18,79692.0,30.95,31.18,30.95,31.18,79692.0
2022-07-28 11:30:00,31.18,31.22,31.1,31.15,78868.0,31.18,31.22,31.1,31.15,78868.0
2022-07-28 12:00:00,31.16,31.24,31.13,31.23,48696.0,31.16,31.24,31.13,31.23,48696.0
2022-07-28 12:30:00,31.23,31.27,31.2,31.21,59620.0,31.23,31.27,31.2,31.21,59620.0
2022-07-28 13:00:00,31.21,31.31,31.16,31.31,40960.0,31.21,31.31,31.16,31.31,40960.0
2022-07-28 13:30:00,31.3,31.44,31.29,31.41,53156.0,31.3,31.44,31.29,31.41,53156.0
2022-07-28 14:00:00,31.41,31.41,31.35,31.4,50840.0,31.41,31.41,31.35,31.4,50840.0
2022-07-28 14:30:00,31.41,31.41,31.35,31.38,98912.0,31.41,31.41,31.35,31.38,98912.0
2022-07-28 15:00:00,31.38,31.49,31.36,31.42,87464.0,31.38,31.49,31.36,31.42,87464.0
2022-07-28 15:30:00,31.42,31.45,31.34,31.44,239300.0,31.42,31.45,31.34,31.44,239300.0
2022-07-29 09:30:00,31.43,31.52,31.23,31.52,157000.0,31.43,31.52,31.23,31.52,157000.0
2022-07-29 10:00:00,31.52,31.78,31.5,31.73,63844.0,31.52,31.78,31.5,31.73,63844.0
2022-07-29 10:30:00,31.7,31.71,31.61,31.64,58608.0,31.7,31.71,31.61,31.64,58608.0
2022-07-29 11:00:00,31.63,31.72,31.63,31.68,57780.0,31.63,31.72,31.63,31.68,57780.0
2022-07-29 11:30:00,31.68,31.74,31.63,31.73,54056.0,31.68,31.74,31.63,31.73,54056.0
2022-07-29 12:00:00,31.73,31.81,31.72,31.79,49064.0,31.73,31.81,31.72,31.79,49064.0
2022-07-29 12:30:00,31.8,31.92,31.8,31.89,127320.0,31.8,31.92,31.8,31.89,127320.0
2022-07-29 13:00:00,31.88,31.9,31.78,31.78,58672.0,31.88,31.9,31.78,31.78,58672.0
2022-07-29 13:30:00,31.78,31.94,31.78,31.92,79480.0,31.78,31.94,31.78,31.92,79480.0
2022-07-29 14:00:00,31.93,32.0,31.9,31.99,100840.0,31.93,32.0,31.9,31.99,100840.0
2022-07-29 14:30:00,31.99,32.02,31.96,32.02,89164.0,31.99,32.02,31.96,32.02,89164.0
2022-07-29 15:00:00,32.03,32.05,31.98,32.0,193856.0,32.03,32.05,31.98,32.0,193856.0
2022-07-29 15:30:00,32.0,32.12,31.99,32.02,442792.0,32.0,32.12,31.99,32.02,442792.0
2022-08-01 09:30:00,31.8,32.12,31.58,32.08,169644.0,31.8,32.12,31.58,32.08,169644.0
2022-08-01 10:00:00,32.0,32.16,31.93,31.97,116656.0,32.0,32.16,31.93,31.97,116656.0
2022-08-01 10:30:00,31.97,32.25,31.96,32.22,117684.0,31.97,32.25,31.96,32.22,117684.0
2022-08-01 11:00:00,32.22,32.23,32.06,32.1,89492.0,32.22,32.23,32.06,32.1,89492.0
2022-08-01 11:30:00,32.07,32.17,32.05,32.13,53648.0,32.07,32.17,32.05,32.13,53648.0
2022-08-01 12:00:00,32.14,32.15,32.0,32.13,50040.0,32.14,32.15,32.0,32.13,50040.0
2022-08-01 12:30:00,32.13,32.16,32.03,32.16,126632.0,32.13,32.16,32.03,32.16,126632.0
2022-08-01 13:00:00,32.15,32.23,32.08,32.19,102188.0,32.15,32.23,32.08,32.19,102188.0
2022-08-01 13:30:00,32.2,32.2,32.08,32.16,119192.0,32.2,32.2,32.08,32.16,119192.0
2022-08-01 14:00:00,32.16,32.23,32.11,32.18,279636.0,32.16,32.23,32.11,32.18,279636.0
2022-08-01 14:30:00,32.19,32.29,32.16,32.29,74816.0,32.19,32.29,32.16,32.29,74816.0
2022-08-01 15:00:00,32.27,32.34,32.18,32.19,124956.0,32.27,32.34,32.18,32.19,124956.0
2022-08-01 15:30:00,32.2,32.31,32.17,32.22,522680.0,32.2,32.31,32.17,32.22,522680.0
2022-08-02 09:30:00,32.07,32.18,31.98,32.08,91788.0,32.07,32.18,31.98,32.08,91788.0
2022-08-02 10:00:00,32.07,32.12,31.93,32.04,74536.0,32.07,32.12,31.93,32.04,74536.0
2022-08-02 10:30:00,32.06,32.27,32.06,32.16,95376.0,32.06,32.27,32.06,32.16,95376.0
2022-08-02 11:00:00,32.17,32.23,32.09,32.12,103948.0,32.17,32.23,32.09,32.12,103948.0
2022-08-02 11:30:00,32.13,32.21,32.06,32.17,121028.0,32.13,32.21,32.06,32.17,121028.0
2022-08-02 12:00:00,32.17,32.37,32.17,32.35,78472.0,32.17,32.37,32.17,32.35,78472.0
2022-08-02 12:30:00,32.36,32.43,32.33,32.38,82244.0,32.36,32.43,32.33,32.38,82244.0
2022-08-02 13:00:00,32.37,32.38,32.13,32.13,135316.0,32.37,32.38,32.13,32.13,135316.0
2022-08-02 13:30:00,32.13,32.13,31.97,32.01,168224.0,32.13,32.13,31.97,32.01,168224.0
2022-08-02 14:00:00,32.01,32.19,32.0,32.18,160656.0,32.01,32.19,32.0,32.18,160656.0
2022-08-02 14:30:00,32.19,32.24,32.12,32.13,167652.0,32.19,32.24,32.12,32.13,167652.0
2022-08-02 15:00:00,32.13,32.18,32.0,32.09,135364.0,32.13,32.18,32.0,32.09,135364.0
2022-08-02 15:30:00,32.09,32.15,32.01,32.02,489100.0,32.09,32.15,32.01,32.02,489100.0
2022-08-03 09:30:00,32.16,32.32,32.08,32.25,106592.0,32.16,32.32,32.08,32.25,106592.0
2022-08-03 10:00:00,32.24,32.35,32.17,32.24,28120.0,32.24,32.35,32.17,32.24,28120.0
2022-08-03 10:30:00,32.27,32.31,32.15,32.29,43912.0,32.27,32.31,32.15,32.29,43912.0
2022-08-03 11:00:00,32.3,32.41,32.28,32.41,46820.0,32.3,32.41,32.28,32.41,46820.0
2022-08-03 11:30:00,32.4,32.48,32.37,32.46,53956.0,32.4,32.48,32.37,32.46,53956.0
2022-08-03 12:00:00,32.46,32.47,32.39,32.4,69808.0,32.46,32.47,32.39,32.4,69808.0
2022-08-03 12:30:00,32.4,32.48,32.4,32.47,41996.0,32.4,32.48,32.4,32.47,41996.0
2022-08-03 13:00:00,32.48,32.54,32.45,32.52,54560.0,32.48,32.54,32.45,32.52,54560.0
2022-08-03 13:30:00,32.52,32.62,32.52,32.54,69376.0,32.52,32.62,32.52,32.54,69376.0
2022-08-03 14:00:00,32.51,32.59,32.48,32.58,53256.0,32.51,32.59,32.48,32.58,53256.0
2022-08-03 14:30:00,32.58,32.63,32.55,32.57,49384.0,32.58,32.63,32.55,32.57,49384.0
2022-08-03 15:00:00,32.57,32.64,32.55,32.6,64768.0,32.57,32.64,32.55,32.6,64768.0
2022-08-03 15:30:00,32.6,32.69,32.55,32.57,446272.0,32.6,32.69,32.55,32.57,446272.0
2022-08-04 09:30:00,32.58,32.73,32.47,32.68,78464.0,32.58,32.73,32.47,32.68,78464.0
2022-08-04 10:00:00,32.67,32.74,32.63,32.64,42824.0,32.67,32.74,32.63,32.64,42824.0
2022-08-04 10:30:00,32.62,32.72,32.52,32.69,55960.0,32.62,32.72,32.52,32.69,55960.0
2022-08-04 11:00:00,32.7,32.76,32.6,32.69,68424.0,32.7,32.76,32.6,32.69,68424.0
2022-08-04 11:30:00,32.69,32.77,32.61,32.75,55804.0,32.69,32.77,32.61,32.75,55804.0
2022-08-04 12:00:00,32.76,32.8,32.7,32.79,67844.0,32.76,32.8,32.7,32.79,67844.0
2022-08-04 12:30:00,32.78,32.78,32.59,32.59,220096.0,32.78,32.78,32.59,32.59,220096.0
2022-08-04 13:00:00,32.59,32.62,32.56,32.61,122964.0,32.59,32.62,32.56,32.61,122964.0
2022-08-04 13:30:00,32.61,32.63,32.54,32.56,555820.0,32.61,32.63,32.54,32.56,555820.0
2022-08-04 14:00:00,32.56,32.63,32.49,32.51,45836.0,32.56,32.63,32.49,32.51,45836.0
2022-08-04 14:30:00,32.5,32.57,32.5,32.54,192164.0,32.5,32.57,32.5,32.54,192164.0
2022-08-04 15:00:00,32.53,32.63,32.53,32.56,395832.0,32.53,32.63,32.53,32.56,395832.0
2022-08-04 15:30:00,32.55,32.6,32.49,32.59,600640.0,32.55,32.6,32.49,32.59,600640.0
2022-08-05 09:30:00,32.22,32.26,31.95,32.04,134648.0,32.22,32.26,31.95,32.04,134648.0
2022-08-05 10:00:00,32.07,32.56,32.07,32.32,177180.0,32.07,32.56,32.07,32.32,177180.0
2022-08-05 10:30:00,32.31,32.34,32.21,32.23,64288.0,32.31,32.34,32.21,32.23,64288.0
2022-08-05 11:00:00,32.22,32.22,32.04,32.04,57560.0,32.22,32.22,32.04,32.04,57560.0
2022-08-05 11:30:00,32.01,32.06,31.95,31.97,118252.0,32.01,32.06,31.95,31.97,118252.0
2022-08-05 12:00:00,31.97,32.04,31.97,31.99,174384.0,31.97,32.04,31.97,31.99,174384.0
2022-08-05 12:30:00,31.99,32.11,31.95,32.11,173200.0,31.99,32.11,31.95,32.11,173200.0
2022-08-05 13:00:00,32.11,32.17,32.06,32.12,149036.0,32.11,32.17,32.06,32.12,149036.0
2022-08-05 13:30:00,32.13,32.19,32.03,32.03,80356.0,32.13,32.19,32.03,32.03,80356.0
2022-08-05 14:00:00,32.03,32.04,31.95,31.95,89748.0,32.03,32.04,31.95,31.95,89748.0
2022-08-05 14:30:00,31.94,32.01,31.91,32.01,169000.0,31.94,32.01,31.91,32.01,169000.0
2022-08-05 15:00:00,32.01,32.13,32.01,32.13,192120.0,32.01,32.13,32.01,32.13,192120.0
2022-08-05 15:30:00,32.12,32.32,32.1,32.3,364668.0,32.12,32.32,32.1,32.3,364668.0
2022-08-08 09:30:00,32.55,32.66,32.36,32.57,170336.0,32.55,32.66,32.36,32.57,170336.0
2022-08-08 10:00:00,32.57,32.66,32.5,32.57,125284.0,32.57,32.66,32.5,32.57,125284.0
2022-08-08 10:30:00,32.57,32.68,32.48,32.48,129276.0,32.57,32.68,32.48,32.48,129276.0
2022-08-08 11:00:00,32.49,32.53,32.38,32.38,90332.0,32.49,32.53,32.38,32.38,90332.0
2022-08-08 11:30:00,32.39,32.4,32.18,32.32,54960.0,32.39,32.4,32.18,32.32,54960.0
2022-08-08 12:00:00,32.31,32.31,32.12,32.15,74056.0,32.31,32.31,32.12,32.15,74056.0
2022-08-08 12:30:00,32.14,32.22,32.1,32.16,109552.0,32.14,32.22,32.1,32.16,109552.0
2022-08-08 13:00:00,32.16,32.24,32.12,32.16,69296.0,32.16,32.24,32.12,32.16,69296.0
2022-08-08 13:30:00,32.16,32.18,32.1,32.14,79652.0,32.16,32.18,32.1,32.14,79652.0
2022-08-08 14:00:00,32.13,32.13,32.04,32.06,78400.0,32.13,32.13,32.04,32.06,78400.0
2022-08-08 14:30:00,32.06,32.08,32.0,32.05,70984.0,32.06,32.08,32.0,32.05,70984.0
2022-08-08 15:00:00,32.06,32.15,32.05,32.13,69168.0,32.06,32.15,32.05,32.13,69168.0
2022-08-08 15:30:00,32.1,32.28,32.1,32.27,291668.0,32.1,32.28,32.1,32.27,291668.0
2022-08-09 09:30:00,32.25,32.25,31.54,31.62,164976.0,32.25,32.25,31.54,31.62,164976.0
2022-08-09 10:00:00,31.63,31.64,31.39,31.54,211696.0,31.63,31.64,31.39,31.54,211696.0
2022-08-09 10:30:00,31.53,31.71,31.52,31.63,163752.0,31.53,31.71,31.52,31.63,163752.0
2022-08-09 11:00:00,31.64,31.7,31.45,31.67,121368.0,31.64,31.7,31.45,31.67,121368.0
2022-08-09 11:30:00,31.67,31.67,31.59,31.59,64504.0,31.67,31.67,31.59,31.59,64504.0
2022-08-09 12:00:00,31.59,31.63,31.5,31.5,87044.0,31.59,31.63,31.5,31.5,87044.0
2022-08-09 12:30:00,31.5,31.51,31.39,31.4,248140.0,31.5,31.51,31.39,31.4,248140.0
2022-08-09 13:00:00,31.4,31.55,31.39,31.52,197448.0,31.4,31.55,31.39,31.52,197448.0
2022-08-09 13:30:00,31.52,31.56,31.47,31.52,144600.0,31.52,31.56,31.47,31.52,144600.0
2022-08-09 14:00:00,31.53,31.6,31.53,31.6,102668.0,31.53,31.6,31.53,31.6,102668.0
2022-08-09 14:30:00,31.6,31.71,31.57,31.67,66392.0,31.6,31.71,31.57,31.67,66392.0
2022-08-09 15:00:00,31.67,31.68,31.56,31.57,159600.0,31.67,31.68,31.56,31.57,159600.0
2022-08-09 15:30:00,31.56,31.62,31.5,31.61,404792.0,31.56,31.62,31.5,31.61,404792.0
2022-08-10 09:30:00,32.25,32.4,32.02,32.25,335424.0,32.25,32.4,32.02,32.25,335424.0
2022-08-10 10:00:00,32.21,32.36,32.2,32.31,300428.0,32.21,32.36,32.2,32.31,300428.0
2022-08-10 10:30:00,32.32,32.36,32.24,32.29,175692.0,32.32,32.36,32.24,32.29,175692.0
2022-08-10 11:00:00,32.31,32.39,32.19,32.26,139732.0,32.31,32.39,32.19,32.26,139732.0
2022-08-10 11:30:00,32.25,32.29,32.21,32.27,115168.0,32.25,32.29,32.21,32.27,115168.0
2022-08-10 12:00:00,32.28,32.3,32.15,32.17,77972.0,32.28,32.3,32.15,32.17,77972.0
2022-08-10 12:30:00,32.18,32.24,32.16,32.18,118412.0,32.18,32.24,32.16,32.18,118412.0
2022-08-10 13:00:00,32.18,32.24,32.17,32.17,116096.0,32.18,32.24,32.17,32.17,116096.0
2022-08-10 13:30:00,32.17,32.25,32.13,32.23,120436.0,32.17,32.25,32.13,32.23,120436.0
2022-08-10 14:00:00,32.22,32.23,32.1,32.1,124268.0,32.22,32.23,32.1,32.1,124268.0
2022-08-10 14:30:00,32.1,32.13,32.08,32.09,113836.0,32.1,32.13,32.08,32.09,113836.0
2022-08-10 15:00:00,32.08,32.15,32.06,32.14,189156.0,32.08,32.15,32.06,32.14,189156.0
2022-08-10 15:30:00,32.14,32.25,32.1,32.19,1023248.0,32.14,32.25,32.1,32.19,1023248.0
2022-08-11 09:30:00,32.33,32.44,32.25,32.37,504508.0,32.33,32.44,32.25,32.37,504508.0
2022-08-11 10:00:00,32.38,32.63,32.38,32.6,265348.0,32.38,32.63,32.38,32.6,265348.0
2022-08-11 10:30:00,32.61,32.68,32.55,32.55,47000.0,32.61,32.68,32.55,32.55,47000.0
2022-08-11 11:00:00,32.55,32.55,32.27,32.3,62868.0,32.55,32.55,32.27,32.3,62868.0
2022-08-11 11:30:00,32.28,32.28,32.02,32.06,88304.0,32.28,32.28,32.02,32.06,88304.0
2022-08-11 12:00:00,32.05,32.13,32.03,32.1,86112.0,32.05,32.13,32.03,32.1,86112.0
2022-08-11 12:30:00,32.1,32.16,32.07,32.13,155576.0,32.1,32.16,32.07,32.13,155576.0
2022-08-11 13:00:00,32.14,32.16,32.09,32.13,92712.0,32.14,32.16,32.09,32.13,92712.0
2022-08-11 13:30:00,32.13,32.23,32.11,32.18,85636.0,32.13,32.23,32.11,32.18,85636.0
2022-08-11 14:00:00,32.19,32.19,32.09,32.15,55008.0,32.19,32.19,32.09,32.15,55008.0
2022-08-11 14:30:00,32.14,32.17,32.07,32.1,70392.0,32.14,32.17,32.07,32.1,70392.0
2022-08-11 15:00:00,32.09,32.09,32.02,32.08,109160.0,32.09,32.09,32.02,32.08,109160.0
2022-08-11 15:30:00,32.08,32.15,32.01,32.13,430372.0,32.08,32.15,32.01,32.13,430372.0
2022-08-12 09:30:00,32.17,32.38,32.09,32.31,221492.0,32.17,32.38,32.09,32.31,221492.0
2022-08-12 10:00:00,32.28,32.38,32.11,32.3,100068.0,32.28,32.38,32.11,32.3,100068.0
2022-08-12 10:30:00,32.31,32.34,32.11,32.17,97308.0,32.31,32.34,32.11,32.17,97308.0
2022-08-12 11:00:00,32.16,32.38,32.16,32.34,262952.0,32.16,32.38,32.16,32.34,262952.0
2022-08-12 11:30:00,32.31,32.36,32.26,32.26,50624.0,32.31,32.36,32.26,32.26,50624.0
2022-08-12 12:00:00,32.27,32.36,32.27,32.36,41156.0,32.27,32.36,32.27,32.36,41156.0
2022-08-12 12:30:00,32.35,32.35,32.31,32.31,38032.0,32.35,32.35,32.31,32.31,38032.0
2022-08-12 13:00:00,32.31,32.35,32.29,32.31,91932.0,32.31,32.35,32.29,32.31,91932.0
2022-08-12 13:30:00,32.32,32.32,32.26,32.27,49104.0,32.32,32.32,32.26,32.27,49104.0
2022-08-12 14:00:00,32.27,32.3,32.23,32.25,136724.0,32.27,32.3,32.23,32.25,136724.0
2022-08-12 14:30:00,32.26,32.36,32.23,32.35,73324.0,32.26,32.36,32.23,32.35,73324.0
2022-08-12 15:00:00,32.35,32.46,32.35,32.41,91548.0,32.35,32.46,32.35,32.41,91548.0
2022-08-12 15:30:00,32.41,32.57,32.41,32.49,515900.0,32.41,32.57,32.41,32.49,515900.0
2022-08-15 09:30:00,32.5,32.81,32.44,32.81,122868.0,32.5,32.81,32.44,32.81,122868.0
2022-08-15 10:00:00,32.82,32.92,32.71,32.76,86628.0,32.82,32.92,32.71,32.76,86628.0
2022-08-15 10:30:00,32.77,32.83,32.63,32.67,36704.0,32.77,32.83,32.63,32.67,36704.0
2022-08-15 11:00:00,32.67,32.69,32.58,32.61,58864.0,32.67,32.69,32.58,32.61,58864.0
2022-08-15 11:30:00,32.62,32.8,32.61,32.78,57820.0,32.62,32.8,32.61,32.78,57820.0
2022-08-15 12:00:00,32.77,32.8,32.74,32.76,43844.0,32.77,32.8,32.74,32.76,43844.0
2022-08-15 12:30:00,32.77,32.78,32.69,32.71,66284.0,32.77,32.78,32.69,32.71,66284.0
2022-08-15 13:00:00,32.71,32.79,32.71,32.79,48632.0,32.71,32.79,32.71,32.79,48632.0
2022-08-15 13:30:00,32.79,32.79,32.72,32.74,73356.0,32.79,32.79,32.72,32.74,73356.0
2022-08-15 14:00:00,32.75,32.77,32.71,32.75,46444.0,32.75,32.77,32.71,32.75,46444.0
2022-08-15 14:30:00,32.75,32.88,32.75,32.87,67220.0,32.75,32.88,32.75,32.87,67220.0
2022-08-15 15:00:00,32.87,32.88,32.82,32.86,78092.0,32.87,32.88,32.82,32.86,78092.0
2022-08-15 15:30:00,32.86,32.9,32.84,32.85,252456.0,32.86,32.9,32.84,32.85,252456.0
2022-08-16 09:30:00,32.56,32.79,32.06,32.79,94860.0,32.56,32.79,32.06,32.79,94860.0
2022-08-16 10:00:00,32.78,32.83,32.66,32.7,115048.0,32.78,32.83,32.66,32.7,115048.0
2022-08-16 10:30:00,32.7,32.7,32.55,32.68,78576.0,32.7,32.7,32.55,32.68,78576.0
2022-08-16 11:00:00,32.73,32.85,32.7,32.85,48280.0,32.73,32.85,32.7,32.85,48280.0
2022-08-16 11:30:00,32.85,32.94,32.85,32.92,105528.0,32.85,32.94,32.85,32.92,105528.0
2022-08-16 12:00:00,32.91,32.96,32.87,32.91,65756.0,32.91,32.96,32.87,32.91,65756.0
2022-08-16 12:30:00,32.91,32.94,32.84,32.86,31980.0,32.91,32.94,32.84,32.86,31980.0
2022-08-16 13:00:00,32.85,32.91,32.81,32.89,35864.0,32.85,32.91,32.81,32.89,35864.0
2022-08-16 13:30:00,32.9,33.02,32.9,33.02,34012.0,32.9,33.02,32.9,33.02,34012.0
2022-08-16 14:00:00,33.0,33.16,33.0,33.11,103372.0,33.0,33.16,33.0,33.11,103372.0
2022-08-16 14:30:00,33.1,33.1,32.77,32.85,71820.0,33.1,33.1,32.77,32.85,71820.0
2022-08-16 15:00:00,32.83,32.88,32.77,32.87,42104.0,32.83,32.88,32.77,32.87,42104.0
2022-08-16 15:30:00,32.87,32.98,32.87,32.91,267700.0,32.87,32.98,32.87,32.91,267700.0
2022-08-17 09:30:00,32.74,32.74,32.42,32.64,74176.0,32.74,32.74,32.42,32.64,74176.0
2022-08-17 10:00:00,32.6,32.66,32.55,32.58,38676.0,32.6,32.66,32.55,32.58,38676.0
2022-08-17 10:30:00,32.6,32.6,32.43,32.47,36880.0,32.6,32.6,32.43,32.47,36880.0
2022-08-17 11:00:00,32.49,32.57,32.47,32.55,44860.0,32.49,32.57,32.47,32.55,44860.0
2022-08-17 11:30:00,32.56,32.58,32.44,32.48,37428.0,32.56,32.58,32.44,32.48,37428.0
2022-08-17 12:00:00,32.46,32.58,32.45,32.58,46028.0,32.46,32.58,32.45,32.58,46028.0
2022-08-17 12:30:00,32.57,32.6,32.51,32.51,73760.0,32.57,32.6,32.51,32.51,73760.0
2022-08-17 13:00:00,32.51,32.52,32.37,32.47,45672.0,32.51,32.52,32.37,32.47,45672.0
2022-08-17 13:30:00,32.47,32.49,32.43,32.48,62932.0,32.47,32.49,32.43,32.48,62932.0
2022-08-17 14:00:00,32.51,32.74,32.47,32.74,71124.0,32.51,32.74,32.47,32.74,71124.0
2022-08-17 14:30:00,32.7,32.78,32.61,32.63,50556.0,32.7,32.78,32.61,32.63,50556.0
2022-08-17 15:00:00,32.61,32.68,32.52,32.58,67572.0,32.61,32.68,32.52,32.58,67572.0
2022-08-17 15:30:00,32.58,32.61,32.51,32.53,221192.0,32.58,32.61,32.51,32.53,221192.0
2022-08-18 09:30:00,32.51,32.66,32.39,32.47,78052.0,32.51,32.66,32.39,32.47,78052.0
2022-08-18 10:00:00,32.44,32.54,32.43,32.44,48356.0,32.44,32.54,32.43,32.44,48356.0
2022-08-18 10:30:00,32.45,32.62,32.44,32.54,58368.0,32.45,32.62,32.44,32.54,58368.0
2022-08-18 11:00:00,32.54,32.61,32.45,32.58,48480.0,32.54,32.61,32.45,32.58,48480.0
2022-08-18 11:30:00,32.6,32.66,32.6,32.6,29560.0,32.6,32.66,32.6,32.6,29560.0
2022-08-18 12:00:00,32.61,32.63,32.54,32.56,31164.0,32.61,32.63,32.54,32.56,31164.0
2022-08-18 12:30:00,32.55,32.57,32.49,32.53,31376.0,32.55,32.57,32.49,32.53,31376.0
2022-08-18 13:00:00,32.52,32.63,32.52,32.62,34852.0,32.52,32.63,32.52,32.62,34852.0
2022-08-18 13:30:00,32.61,32.63,32.58,32.6,38016.0,32.61,32.63,32.58,32.6,38016.0
2022-08-18 14:00:00,32.6,32.66,32.6,32.62,67920.0,32.6,32.66,32.6,32.62,67920.0
2022-08-18 14:30:00,32.6,32.63,32.56,32.63,45208.0,32.6,32.63,32.56,32.63,45208.0
2022-08-18 15:00:00,32.63,32.72,32.62,32.71,86296.0,32.63,32.72,32.62,32.71,86296.0
2022-08-18 15:30:00,32.71,32.73,32.54,32.6,287356.0,32.71,32.73,32.54,32.6,287356.0
2022-08-19 09:30:00,32.31,32.34,31.99,32.04,296200.0,32.31,32.34,31.99,32.04,296200.0
2022-08-19 10:00:00,32.04,32.13,31.96,32.03,113732.0,32.04,32.13,31.96,32.03,113732.0
2022-08-19 10:30:00,32.03,32.04,31.93,31.94,162096.0,32.03,32.04,31.93,31.94,162096.0
2022-08-19 11:00:00,31.96,31.98,31.87,31.87,168156.0,31.96,31.98,31.87,31.87,168156.0
2022-08-19 11:30:00,31.86,32.0,31.79,31.98,73688.0,31.86,32.0,31.79,31.98,73688.0
2022-08-19 12:00:00,31.97,32.02,31.96,32.01,66632.0,31.97,32.02,31.96,32.01,66632.0
2022-08-19 12:30:00,32.0,32.11,31.98,32.09,53068.0,32.0,32.11,31.98,32.09,53068.0
2022-08-19 13:00:00,32.1,32.1,32.01,32.02,19200.0,32.1,32.1,32.01,32.02,19200.0
2022-08-19 13:30:00,32.01,32.06,31.96,32.01,48092.0,32.01,32.06,31.96,32.01,48092.0
2022-08-19 14:00:00,32.0,32.05,31.98,32.05,40332.0,32.0,32.05,31.98,32.05,40332.0
2022-08-19 14:30:00,32.04,32.07,32.01,32.02,30876.0,32.04,32.07,32.01,32.02,30876.0
2022-08-19 15:00:00,32.01,32.06,31.96,32.05,72852.0,32.01,32.06,31.96,32.05,72852.0
2022-08-19 15:30:00,32.06,32.13,32.05,32.06,304400.0,32.06,32.13,32.05,32.06,304400.0
2022-08-22 09:30:00,31.67,31.69,31.36,31.58,237588.0,31.67,31.69,31.36,31.58,237588.0
2022-08-22 10:00:00,31.56,31.58,31.4,31.42,78100.0,31.56,31.58,31.4,31.42,78100.0
2022-08-22 10:30:00,31.41,31.49,31.33,31.34,175508.0,31.41,31.49,31.33,31.34,175508.0
2022-08-22 11:00:00,31.33,31.37,31.29,31.29,119996.0,31.33,31.37,31.29,31.29,119996.0
2022-08-22 11:30:00,31.29,31.4,31.27,31.38,75016.0,31.29,31.4,31.27,31.38,75016.0
2022-08-22 12:00:00,31.4,31.45,31.31,31.32,145952.0,31.4,31.45,31.31,31.32,145952.0
2022-08-22 12:30:00,31.33,31.34,31.25,31.31,60792.0,31.33,31.34,31.25,31.31,60792.0
2022-08-22 13:00:00,31.3,31.35,31.26,31.28,110184.0,31.3,31.35,31.26,31.28,110184.0
2022-08-22 13:30:00,31.26,31.26,31.18,31.18,58136.0,31.26,31.26,31.18,31.18,58136.0
2022-08-22 14:00:00,31.18,31.22,31.15,31.21,61828.0,31.18,31.22,31.15,31.21,61828.0
2022-08-22 14:30:00,31.21,31.23,31.13,31.16,55784.0,31.21,31.23,31.13,31.16,55784.0
2022-08-22 15:00:00,31.15,31.22,31.14,31.15,150812.0,31.15,31.22,31.14,31.15,150812.0
2022-08-22 15:30:00,31.16,31.2,31.08,31.18,361036.0,31.16,31.2,31.08,31.18,361036.0
2022-08-23 09:30:00,31.08,31.28,31.01,31.28,108276.0,31.08,31.28,31.01,31.28,108276.0
2022-08-23 10:00:00,31.25,31.36,31.18,31.21,72728.0,31.25,31.36,31.18,31.21,72728.0
2022-08-23 10:30:00,31.18,31.24,31.05,31.07,57636.0,31.18,31.24,31.05,31.07,57636.0
2022-08-23 11:00:00,31.07,31.14,31.03,31.05,64336.0,31.07,31.14,31.03,31.05,64336.0
2022-08-23 11:30:00,31.05,31.1,31.02,31.03,28928.0,31.05,31.1,31.02,31.03,28928.0
2022-08-23 12:00:00,31.02,31.08,30.98,30.99,78852.0,31.02,31.08,30.98,30.99,78852.0
2022-08-23 12:30:00,30.97,31.08,30.97,31.07,36896.0,30.97,31.08,30.97,31.07,36896.0
2022-08-23 13:00:00,31.07,31.1,31.04,31.08,42336.0,31.07,31.1,31.04,31.08,42336.0
2022-08-23 13:30:00,31.08,31.1,30.96,30.98,45384.0,31.08,31.1,30.96,30.98,45384.0
2022-08-23 14:00:00,30.98,31.13,30.97,31.13,41888.0,30.98,31.13,30.97,31.13,41888.0
2022-08-23 14:30:00,31.13,31.14,31.06,31.1,52044.0,31.13,31.14,31.06,31.1,52044.0
2022-08-23 15:00:00,31.1,31.16,31.1,31.14,60248.0,31.1,31.16,31.1,31.14,60248.0
2022-08-23 15:30:00,31.14,31.15,31.04,31.07,160120.0,31.14,31.15,31.04,31.07,160120.0
2022-08-24 09:30:00,31.05,31.1,30.77,31.07,113996.0,31.05,31.1,30.77,31.07,113996.0
2022-08-24 10:00:00,31.09,31.15,30.99,31.13,57380.0,31.09,31.15,30.99,31.13,57380.0
2022-08-24 10:30:00,31.11,31.15,31.07,31.14,31408.0,31.11,31.15,31.07,31.14,31408.0
2022-08-24 11:00:00,31.14,31.27,31.13,31.25,23672.0,31.14,31.27,31.13,31.25,23672.0
2022-08-24 11:30:00,31.27,31.31,31.22,31.22,29260.0,31.27,31.31,31.22,31.22,29260.0
2022-08-24 12:00:00,31.24,31.27,31.21,31.21,15280.0,31.24,31.27,31.21,31.21,15280.0
2022-08-24 12:30:00,31.2,31.21,31.1,31.12,24820.0,31.2,31.21,31.1,31.12,24820.0
2022-08-24 13:00:00,31.11,31.16,31.05,31.05,24916.0,31.11,31.16,31.05,31.05,24916.0
2022-08-24 13:30:00,31.04,31.1,31.03,31.1,26964.0,31.04,31.1,31.03,31.1,26964.0
2022-08-24 14:00:00,31.11,31.17,31.1,31.15,29644.0,31.11,31.17,31.1,31.15,29644.0
2022-08-24 14:30:00,31.15,31.15,31.08,31.14,30232.0,31.15,31.15,31.08,31.14,30232.0
2022-08-24 15:00:00,31.16,31.24,31.15,31.21,38840.0,31.16,31.24,31.15,31.21,38840.0
2022-08-24 15:30:00,31.21,31.23,31.14,31.15,170552.0,31.21,31.23,31.14,31.15,170552.0
2022-08-25 09:30:00,31.37,31.47,31.2,31.39,53904.0,31.37,31.47,31.2,31.39,53904.0
2022-08-25 10:00:00,31.39,31.49,31.37,31.49,43832.0,31.39,31.49,31.37,31.49,43832.0
2022-08-25 10:30:00,31.5,31.51,31.4,31.4,43376.0,31.5,31.51,31.4,31.4,43376.0
2022-08-25 11:00:00,31.36,31.38,31.23,31.27,34516.0,31.36,31.38,31.23,31.27,34516.0
2022-08-25 11:30:00,31.26,31.31,31.26,31.29,26532.0,31.26,31.31,31.26,31.29,26532.0
2022-08-25 12:00:00,31.31,31.31,31.24,31.27,49072.0,31.31,31.31,31.24,31.27,49072.0
2022-08-25 12:30:00,31.28,31.29,31.19,31.22,21292.0,31.28,31.29,31.19,31.22,21292.0
2022-08-25 13:00:00,31.23,31.3,31.23,31.29,45756.0,31.23,31.3,31.23,31.29,45756.0
2022-08-25 13:30:00,31.28,31.4,31.28,31.37,91624.0,31.28,31.4,31.28,31.37,91624.0
2022-08-25 14:00:00,31.38,31.39,31.34,31.39,49452.0,31.38,31.39,31.34,31.39,49452.0
2022-08-25 14:30:00,31.39,31.39,31.29,31.33,44528.0,31.39,31.39,31.29,31.33,44528.0
2022-08-25 15:00:00,31.35,31.42,31.34,31.41,52408.0,31.35,31.42,31.34,31.41,52408.0
2022-08-25 15:30:00,31.42,31.57,31.36,31.56,293708.0,31.42,31.57,31.36,31.56,293708.0
2022-08-26 09:30:00,31.53,31.63,31.43,31.51,92632.0,31.53,31.63,31.43,31.51,92632.0
2022-08-26 10:00:00,31.53,31.6,31.09,31.14,87476.0,31.53,31.6,31.09,31.14,87476.0
2022-08-26 10:30:00,31.11,31.12,30.97,31.02,73924.0,31.11,31.12,30.97,31.02,73924.0
2022-08-26 11:00:00,30.99,31.01,30.8,30.89,69896.0,30.99,31.01,30.8,30.89,69896.0
2022-08-26 11:30:00,30.89,30.95,30.83,30.86,72328.0,30.89,30.95,30.83,30.86,72328.0
2022-08-26 12:00:00,30.85,30.85,30.74,30.78,40216.0,30.85,30.85,30.74,30.78,40216.0
2022-08-26 12:30:00,30.78,30.85,30.75,30.84,31748.0,30.78,30.85,30.75,30.84,31748.0
2022-08-26 13:00:00,30.83,30.89,30.83,30.88,48596.0,30.83,30.89,30.83,30.88,48596.0
2022-08-26 13:30:00,30.87,30.88,30.77,30.81,88000.0,30.87,30.88,30.77,30.81,88000.0
2022-08-26 14:00:00,30.83,30.84,30.79,30.81,158668.0,30.83,30.84,30.79,30.81,158668.0
2022-08-26 14:30:00,30.8,30.84,30.73,30.73,68688.0,30.8,30.84,30.73,30.73,68688.0
2022-08-26 15:00:00,30.73,30.74,30.6,30.68,98332.0,30.73,30.74,30.6,30.68,98332.0
2022-08-26 15:30:00,30.66,30.68,30.56,30.6,312116.0,30.66,30.68,30.56,30.6,312116.0
2022-08-29 09:30:00,30.37,30.45,30.21,30.22,169480.0,30.37,30.45,30.21,30.22,169480.0
2022-08-29 10:00:00,30.22,30.4,30.17,30.33,83928.0,30.22,30.4,30.17,30.33,83928.0
2022-08-29 10:30:00,30.37,30.39,30.14,30.16,48372.0,30.37,30.39,30.14,30.16,48372.0
2022-08-29 11:00:00,30.14,30.21,30.11,30.15,39948.0,30.14,30.21,30.11,30.15,39948.0
2022-08-29 11:30:00,30.15,30.25,30.14,30.25,30300.0,30.15,30.25,30.14,30.25,30300.0
2022-08-29 12:00:00,30.25,30.36,30.25,30.28,139120.0,30.25,30.36,30.25,30.28,139120.0
2022-08-29 12:30:00,30.28,30.38,30.23,30.33,48376.0,30.28,30.38,30.23,30.33,48376.0
2022-08-29 13:00:00,30.33,30.34,30.26,30.31,150708.0,30.33,30.34,30.26,30.31,150708.0
2022-08-29 13:30:00,30.31,30.42,30.31,30.37,74356.0,30.31,30.42,30.31,30.37,74356.0
2022-08-29 14:00:00,30.36,30.36,30.26,30.27,57296.0,30.36,30.36,30.26,30.27,57296.0
2022-08-29 14:30:00,30.3,30.36,30.27,30.33,95008.0,30.3,30.36,30.27,30.33,95008.0
2022-08-29 15:00:00,30.34,30.4,30.29,30.29,150936.0,30.34,30.4,30.29,30.29,150936.0
2022-08-29 15:30:00,30.29,30.35,30.22,30.24,309364.0,30.29,30.35,30.22,30.24,309364.0
2022-08-30 09:30:00,30.42,30.46,30.25,30.25,72604.0,30.42,30.46,30.25,30.25,72604.0
2022-08-30 10:00:00,30.24,30.3,30.03,30.08,41916.0,30.24,30.3,30.03,30.08,41916.0
2022-08-30 10:30:00,30.07,30.07,29.76,29.96,127976.0,30.07,30.07,29.76,29.96,127976.0
2022-08-30 11:00:00,29.96,30.09,29.88,30.03,91736.0,29.96,30.09,29.88,30.03,91736.0
2022-08-30 11:30:00,30.02,30.11,29.98,30.04,52172.0,30.02,30.11,29.98,30.04,52172.0
2022-08-30 12:00:00,30.02,30.17,30.02,30.09,53352.0,30.02,30.17,30.02,30.09,53352.0
2022-08-30 12:30:00,30.11,30.11,29.99,30.01,37188.0,30.11,30.11,29.99,30.01,37188.0
2022-08-30 13:00:00,30.01,30.06,29.86,29.91,56368.0,30.01,30.06,29.86,29.91,56368.0
2022-08-30 13:30:00,29.92,29.97,29.87,29.93,52276.0,29.92,29.97,29.87,29.93,52276.0
2022-08-30 14:00:00,29.94,29.98,29.91,29.92,45116.0,29.94,29.98,29.91,29.92,45116.0
2022-08-30 14:30:00,29.93,30.02,29.92,29.97,59368.0,29.93,30.02,29.92,29.97,59368.0
2022-08-30 15:00:00,29.98,30.16,29.97,30.08,82972.0,29.98,30.16,29.97,30.08,82972.0
2022-08-30 15:30:00,30.08,30.08,29.95,30.03,286308.0,30.08,30.08,29.95,30.03,286308.0
2022-08-31 09:30:00,30.34,30.38,30.14,30.14,103892.0,30.34,30.38,30.14,30.14,103892.0
2022-08-31 10:00:00,30.16,30.16,29.89,29.9,48800.0,30.16,30.16,29.89,29.9,48800.0
2022-08-31 10:30:00,29.93,30.03,29.91,29.92,62744.0,29.93,30.03,29.91,29.92,62744.0
2022-08-31 11:00:00,29.92,29.92,29.82,29.88,44144.0,29.92,29.92,29.82,29.88,44144.0
2022-08-31 11:30:00,29.87,30.11,29.85,30.09,62480.0,29.87,30.11,29.85,30.09,62480.0
2022-08-31 12:00:00,30.08,30.09,29.95,29.97,35320.0,30.08,30.09,29.95,29.97,35320.0
2022-08-31 12:30:00,29.97,30.0,29.9,29.92,45372.0,29.97,30.0,29.9,29.92,45372.0
2022-08-31 13:00:00,29.92,29.94,29.79,29.8,26388.0,29.92,29.94,29.79,29.8,26388.0
2022-08-31 13:30:00,29.82,29.85,29.76,29.84,45248.0,29.82,29.85,29.76,29.84,45248.0
2022-08-31 14:00:00,29.84,29.88,29.82,29.87,32740.0,29.84,29.88,29.82,29.87,32740.0
2022-08-31 14:30:00,29.84,29.85,29.75,29.83,56564.0,29.84,29.85,29.75,29.83,56564.0
2022-08-31 15:00:00,29.84,30.0,29.81,29.96,129256.0,29.84,30.0,29.81,29.96,129256.0
2022-08-31 15:30:00,29.96,30.04,29.89,29.91,566516.0,29.96,30.04,29.89,29.91,566516.0
2022-09-01 09:30:00,29.67,29.75,29.31,29.44,319640.0,29.67,29.75,29.31,29.44,319640.0
2022-09-01 10:00:00,29.41,29.46,29.2,29.39,120176.0,29.41,29.46,29.2,29.39,120176.0
2022-09-01 10:30:00,29.38,29.39,29.13,29.14,116364.0,29.38,29.39,29.13,29.14,116364.0
2022-09-01 11:00:00,29.15,29.22,29.11,29.11,62168.0,29.15,29.22,29.11,29.11,62168.0
2022-09-01 11:30:00,29.12,29.21,29.03,29.07,231796.0,29.12,29.21,29.03,29.07,231796.0
2022-09-01 12:00:00,29.08,29.2,29.07,29.2,166248.0,29.08,29.2,29.07,29.2,166248.0
2022-09-01 12:30:00,29.19,29.19,29.09,29.1,41628.0,29.19,29.19,29.09,29.1,41628.0
2022-09-01 13:00:00,29.1,29.28,29.1,29.25,85680.0,29.1,29.28,29.1,29.25,85680.0
2022-09-01 13:30:00,29.25,29.27,29.18,29.19,83228.0,29.25,29.27,29.18,29.19,83228.0
2022-09-01 14:00:00,29.18,29.33,29.15,29.3,147912.0,29.18,29.33,29.15,29.3,147912.0
2022-09-01 14:30:00,29.32,29.4,29.32,29.38,204736.0,29.32,29.4,29.32,29.38,204736.0
2022-09-01 15:00:00,29.38,29.48,29.36,29.38,243112.0,29.38,29.48,29.36,29.38,243112.0
2022-09-01 15:30:00,29.38,29.51,29.26,29.48,857420.0,29.38,29.51,29.26,29.48,857420.0
2022-09-02 09:30:00,29.71,29.93,29.48,29.51,138564.0,29.71,29.93,29.48,29.51,138564.0
2022-09-02 10:00:00,29.51,29.75,29.42,29.75,95724.0,29.51,29.75,29.42,29.75,95724.0
2022-09-02 10:30:00,29.75,29.93,29.73,29.82,108296.0,29.75,29.93,29.73,29.82,108296.0
2022-09-02 11:00:00,29.83,29.92,29.82,29.88,66588.0,29.83,29.92,29.82,29.88,66588.0
2022-09-02 11:30:00,29.88,29.95,29.82,29.92,55632.0,29.88,29.95,29.82,29.92,55632.0
2022-09-02 12:00:00,29.93,29.93,29.7,29.71,69092.0,29.93,29.93,29.7,29.71,69092.0
2022-09-02 12:30:00,29.69,29.73,29.47,29.5,79644.0,29.69,29.73,29.47,29.5,79644.0
2022-09-02 13:00:00,29.5,29.5,29.26,29.26,142888.0,29.5,29.5,29.26,29.26,142888.0
2022-09-02 13:30:00,29.27,29.34,29.17,29.18,71880.0,29.27,29.34,29.17,29.18,71880.0
2022-09-02 14:00:00,29.18,29.32,29.17,29.3,115036.0,29.18,29.32,29.17,29.3,115036.0
2022-09-02 14:30:00,29.29,29.34,29.17,29.18,121924.0,29.29,29.34,29.17,29.18,121924.0
2022-09-02 15:00:00,29.18,29.31,29.13,29.18,129512.0,29.18,29.31,29.13,29.18,129512.0
2022-09-02 15:30:00,29.19,29.19,29.01,29.1,582340.0,29.19,29.19,29.01,29.1,582340.0
2022-09-06 09:30:00,29.39,29.6,29.11,29.24,256568.0,29.39,29.6,29.11,29.24,256568.0
2022-09-06 10:00:00,29.2,29.23,28.95,29.13,262300.0,29.2,29.23,28.95,29.13,262300.0
2022-09-06 10:30:00,29.13,29.33,29.02,29.26,295308.0,29.13,29.33,29.02,29.26,295308.0
2022-09-06 11:00:00,29.27,29.45,29.2,29.21,176908.0,29.27,29.45,29.2,29.21,176908.0
2022-09-06 11:30:00,29.21,29.42,29.21,29.36,118940.0,29.21,29.42,29.21,29.36,118940.0
2022-09-06 12:00:00,29.36,29.37,29.05,29.11,116864.0,29.36,29.37,29.05,29.11,116864.0
2022-09-06 12:30:00,29.13,29.18,29.09,29.15,113724.0,29.13,29.18,29.09,29.15,113724.0
2022-09-06 13:00:00,29.16,29.16,28.94,29.0,120372.0,29.16,29.16,28.94,29.0,120372.0
2022-09-06 13:30:00,28.98,29.07,28.95,29.07,127940.0,28.98,29.07,28.95,29.07,127940.0
2022-09-06 14:00:00,29.06,29.18,29.05,29.12,89008.0,29.06,29.18,29.05,29.12,89008.0
2022-09-06 14:30:00,29.13,29.13,29.02,29.04,170232.0,29.13,29.13,29.02,29.04,170232.0
2022-09-06 15:00:00,29.05,29.13,29.01,29.08,304632.0,29.05,29.13,29.01,29.08,304632.0
2022-09-06 15:30:00,29.07,29.13,28.99,29.12,789592.0,29.07,29.13,28.99,29.12,789592.0
2022-09-07 09:30:00,29.3,29.43,29.25,29.34,124348.0,29.3,29.43,29.25,29.34,124348.0
2022-09-07 10:00:00,29.34,29.4,29.19,29.25,80212.0,29.34,29.4,29.19,29.25,80212.0
2022-09-07 10:30:00,29.27,29.33,29.18,29.28,134520.0,29.27,29.33,29.18,29.28,134520.0
2022-09-07 11:00:00,29.27,29.38,29.23,29.33,75108.0,29.27,29.38,29.23,29.33,75108.0
2022-09-07 11:30:00,29.34,29.36,29.28,29.34,77480.0,29.34,29.36,29.28,29.34,77480.0
2022-09-07 12:00:00,29.35,29.39,29.27,29.31,73260.0,29.35,29.39,29.27,29.31,73260.0
2022-09-07 12:30:00,29.3,29.47,29.3,29.42,95376.0,29.3,29.47,29.3,29.42,95376.0
2022-09-07 13:00:00,29.42,29.47,29.37,29.38,135200.0,29.42,29.47,29.37,29.38,135200.0
2022-09-07 13:30:00,29.38,29.6,29.38,29.57,103600.0,29.38,29.6,29.38,29.57,103600.0
2022-09-07 14:00:00,29.57,29.64,29.55,29.64,76748.0,29.57,29.64,29.55,29.64,76748.0
2022-09-07 14:30:00,29.67,29.75,29.67,29.72,126020.0,29.67,29.75,29.67,29.72,126020.0
2022-09-07 15:00:00,29.73,29.77,29.67,29.73,137308.0,29.73,29.77,29.67,29.73,137308.0
2022-09-07 15:30:00,29.74,29.82,29.69,29.69,527668.0,29.74,29.82,29.69,29.69,527668.0
2022-09-08 09:30:00,28.24,28.59,28.03,28.25,590600.0,28.24,28.59,28.03,28.25,590600.0
2022-09-08 10:00:00,28.25,28.86,28.15,28.84,363304.0,28.25,28.86,28.15,28.84,363304.0
2022-09-08 10:30:00,28.82,29.24,28.78,29.21,220844.0,28.82,29.24,28.78,29.21,220844.0
2022-09-08 11:00:00,29.21,29.27,29.07,29.2,169608.0,29.21,29.27,29.07,29.2,169608.0
2022-09-08 11:30:00,29.22,29.22,29.03,29.14,138044.0,29.22,29.22,29.03,29.14,138044.0
2022-09-08 12:00:00,29.15,29.15,28.73,28.83,249632.0,29.15,29.15,28.73,28.83,249632.0
2022-09-08 12:30:00,28.8,28.99,28.8,28.99,119236.0,28.8,28.99,28.8,28.99,119236.0
2022-09-08 13:00:00,28.99,29.13,28.9,29.11,184388.0,28.99,29.13,28.9,29.11,184388.0
2022-09-08 13:30:00,29.12,29.18,29.05,29.1,151880.0,29.12,29.18,29.05,29.1,151880.0
2022-09-08 14:00:00,29.11,29.19,29.07,29.15,187144.0,29.11,29.19,29.07,29.15,187144.0
2022-09-08 14:30:00,29.16,29.21,29.06,29.08,168492.0,29.16,29.21,29.06,29.08,168492.0
2022-09-08 15:00:00,29.08,29.14,29.0,29.13,169884.0,29.08,29.14,29.0,29.13,169884.0
2022-09-08 15:30:00,29.13,29.25,29.03,29.25,515200.0,29.13,29.25,29.03,29.25,515200.0
2022-09-09 09:30:00,29.27,29.46,28.93,28.96,359924.0,29.27,29.46,28.93,28.96,359924.0
2022-09-09 10:00:00,28.97,29.23,28.96,29.07,269480.0,28.97,29.23,28.96,29.07,269480.0
2022-09-09 10:30:00,29.07,29.25,29.06,29.14,162768.0,29.07,29.25,29.06,29.14,162768.0
2022-09-09 11:00:00,29.14,29.15,29.01,29.05,119048.0,29.14,29.15,29.01,29.05,119048.0
2022-09-09 11:30:00,29.05,29.08,28.93,28.97,118976.0,29.05,29.08,28.93,28.97,118976.0
2022-09-09 12:00:00,28.94,28.98,28.85,28.87,464304.0,28.94,28.98,28.85,28.87,464304.0
2022-09-09 12:30:00,28.88,29.0,28.85,28.94,174716.0,28.88,29.0,28.85,28.94,174716.0
2022-09-09 13:00:00,28.93,29.03,28.91,28.96,99328.0,28.93,29.03,28.91,28.96,99328.0
2022-09-09 13:30:00,28.96,29.0,28.88,28.88,107276.0,28.96,29.0,28.88,28.88,107276.0
2022-09-09 14:00:00,28.86,28.96,28.81,28.96,160188.0,28.86,28.96,28.81,28.96,160188.0
2022-09-09 14:30:00,28.97,28.97,28.82,28.88,169188.0,28.97,28.97,28.82,28.88,169188.0
2022-09-09 15:00:00,28.88,29.04,28.87,29.02,261016.0,28.88,29.04,28.87,29.02,261016.0
2022-09-09 15:30:00,29.02,29.11,28.98,29.01,984936.0,29.02,29.11,28.98,29.01,984936.0
2022-09-12 09:30:00,29.2,29.53,29.17,29.42,434448.0,29.2,29.53,29.17,29.42,434448.0
2022-09-12 10:00:00,29.43,29.47,29.35,29.35,161916.0,29.43,29.47,29.35,29.35,161916.0
2022-09-12 10:30:00,29.36,29.41,29.25,29.35,181416.0,29.36,29.41,29.25,29.35,181416.0
2022-09-12 11:00:00,29.36,29.36,29.23,29.34,84488.0,29.36,29.36,29.23,29.34,84488.0
2022-09-12 11:30:00,29.34,29.34,29.08,29.11,101168.0,29.34,29.34,29.08,29.11,101168.0
2022-09-12 12:00:00,29.12,29.17,29.07,29.15,155268.0,29.12,29.17,29.07,29.15,155268.0
2022-09-12 12:30:00,29.16,29.22,29.13,29.18,145580.0,29.16,29.22,29.13,29.18,145580.0
2022-09-12 13:00:00,29.2,29.25,29.13,29.2,131664.0,29.2,29.25,29.13,29.2,131664.0
2022-09-12 13:30:00,29.2,29.21,29.14,29.16,245820.0,29.2,29.21,29.14,29.16,245820.0
2022-09-12 14:00:00,29.16,29.22,29.11,29.11,117736.0,29.16,29.22,29.11,29.11,117736.0
2022-09-12 14:30:00,29.11,29.16,29.07,29.1,94860.0,29.11,29.16,29.07,29.1,94860.0
2022-09-12 15:00:00,29.1,29.17,29.08,29.13,136944.0,29.1,29.17,29.08,29.13,136944.0
2022-09-12 15:30:00,29.12,29.25,29.12,29.25,598296.0,29.12,29.25,29.12,29.25,598296.0
2022-09-13 09:30:00,28.61,28.69,28.34,28.35,287748.0,28.61,28.69,28.34,28.35,287748.0
2022-09-13 10:00:00,28.34,28.37,28.25,28.34,160420.0,28.34,28.37,28.25,28.34,160420.0
2022-09-13 10:30:00,28.34,28.38,28.1,28.13,135552.0,28.34,28.38,28.1,28.13,135552.0
2022-09-13 11:00:00,28.13,28.23,28.1,28.22,292764.0,28.13,28.23,28.1,28.22,292764.0
2022-09-13 11:30:00,28.21,28.21,28.09,28.09,139324.0,28.21,28.21,28.09,28.09,139324.0
2022-09-13 12:00:00,28.09,28.16,28.03,28.04,183064.0,28.09,28.16,28.03,28.04,183064.0
2022-09-13 12:30:00,28.04,28.09,28.02,28.06,90768.0,28.04,28.09,28.02,28.06,90768.0
2022-09-13 13:00:00,28.06,28.17,28.01,28.14,125820.0,28.06,28.17,28.01,28.14,125820.0
2022-09-13 13:30:00,28.13,28.13,27.98,27.99,65496.0,28.13,28.13,27.98,27.99,65496.0
2022-09-13 14:00:00,27.99,28.04,27.93,27.98,103900.0,27.99,28.04,27.93,27.98,103900.0
2022-09-13 14:30:00,27.99,28.0,27.86,27.87,95124.0,27.99,28.0,27.86,27.87,95124.0
2022-09-13 15:00:00,27.87,27.89,27.68,27.68,160168.0,27.87,27.89,27.68,27.68,160168.0
2022-09-13 15:30:00,27.68,27.69,27.5,27.54,1264536.0,27.68,27.69,27.5,27.54,1264536.0
2022-09-14 09:30:00,27.59,27.75,27.19,27.36,243728.0,27.59,27.75,27.19,27.36,243728.0
2022-09-14 10:00:00,27.34,27.51,27.28,27.33,282384.0,27.34,27.51,27.28,27.33,282384.0
2022-09-14 10:30:00,27.33,27.61,27.28,27.55,279468.0,27.33,27.61,27.28,27.55,279468.0
2022-09-14 11:00:00,27.54,27.68,27.49,27.49,158660.0,27.54,27.68,27.49,27.49,158660.0
2022-09-14 11:30:00,27.5,27.61,27.47,27.54,146120.0,27.5,27.61,27.47,27.54,146120.0
2022-09-14 12:00:00,27.53,27.6,27.5,27.5,128052.0,27.53,27.6,27.5,27.5,128052.0
2022-09-14 12:30:00,27.54,27.73,27.51,27.71,307728.0,27.54,27.73,27.51,27.71,307728.0
2022-09-14 13:00:00,27.73,27.75,27.66,27.71,218776.0,27.73,27.75,27.66,27.71,218776.0
2022-09-14 13:30:00,27.72,27.74,27.55,27.6,154696.0,27.72,27.74,27.55,27.6,154696.0
2022-09-14 14:00:00,27.6,27.65,27.57,27.64,207056.0,27.6,27.65,27.57,27.64,207056.0
2022-09-14 14:30:00,27.64,27.65,27.48,27.52,144692.0,27.64,27.65,27.48,27.52,144692.0
2022-09-14 15:00:00,27.51,27.56,27.46,27.51,469212.0,27.51,27.56,27.46,27.51,469212.0
2022-09-14 15:30:00,27.51,27.72,27.46,27.69,667524.0,27.51,27.72,27.46,27.69,667524.0
2022-09-15 09:30:00,27.61,27.88,27.56,27.87,135764.0,27.61,27.88,27.56,27.87,135764.0
2022-09-15 10:00:00,27.91,27.94,27.73,27.73,174532.0,27.91,27.94,27.73,27.73,174532.0
2022-09-15 10:30:00,27.75,27.82,27.63,27.67,145736.0,27.75,27.82,27.63,27.67,145736.0
2022-09-15 11:00:00,27.67,27.73,27.53,27.69,212832.0,27.67,27.73,27.53,27.69,212832.0
2022-09-15 11:30:00,27.7,27.73,27.63,27.7,176932.0,27.7,27.73,27.63,27.7,176932.0
2022-09-15 12:00:00,27.71,27.73,27.62,27.64,140520.0,27.71,27.73,27.62,27.64,140520.0
2022-09-15 12:30:00,27.64,27.73,27.64,27.72,107128.0,27.64,27.73,27.64,27.72,107128.0
2022-09-15 13:00:00,27.72,27.92,27.71,27.86,137644.0,27.72,27.92,27.71,27.86,137644.0
2022-09-15 13:30:00,27.85,27.85,27.68,27.7,70968.0,27.85,27.85,27.68,27.7,70968.0
2022-09-15 14:00:00,27.7,27.7,27.61,27.7,244100.0,27.7,27.7,27.61,27.7,244100.0
2022-09-15 14:30:00,27.69,27.72,27.61,27.62,144968.0,27.69,27.72,27.61,27.62,144968.0
2022-09-15 15:00:00,27.62,27.65,27.54,27.61,441096.0,27.62,27.65,27.54,27.61,441096.0
2022-09-15 15:30:00,27.61,27.75,27.58,27.65,602668.0,27.61,27.75,27.58,27.65,602668.0
2022-09-16 09:30:00,27.55,27.57,27.3,27.5,1704148.0,27.55,27.57,27.3,27.5,1704148.0
2022-09-16 10:00:00,27.5,27.62,27.43,27.5,198228.0,27.5,27.62,27.43,27.5,198228.0
2022-09-16 10:30:00,27.5,27.65,27.37,27.38,233132.0,27.5,27.65,27.37,27.38,233132.0
2022-09-16 11:00:00,27.38,27.52,27.37,27.43,324332.0,27.38,27.52,27.37,27.43,324332.0
2022-09-16 11:30:00,27.43,27.46,27.34,27.46,142052.0,27.43,27.46,27.34,27.46,142052.0
2022-09-16 12:00:00,27.46,27.47,27.4,27.44,406068.0,27.46,27.47,27.4,27.44,406068.0
2022-09-16 12:30:00,27.43,27.5,27.4,27.49,248736.0,27.43,27.5,27.4,27.49,248736.0
2022-09-16 13:00:00,27.49,27.5,27.45,27.49,222484.0,27.49,27.5,27.45,27.49,222484.0
2022-09-16 13:30:00,27.48,27.54,27.46,27.48,247452.0,27.48,27.54,27.46,27.48,247452.0
2022-09-16 14:00:00,27.48,27.57,27.46,27.54,228912.0,27.48,27.57,27.46,27.54,228912.0
2022-09-16 14:30:00,27.53,27.6,27.5,27.57,160556.0,27.53,27.6,27.5,27.57,160556.0
2022-09-16 15:00:00,27.57,27.66,27.47,27.5,223844.0,27.57,27.66,27.47,27.5,223844.0
2022-09-16 15:30:00,27.49,27.59,27.4,27.53,1418224.0,27.49,27.59,27.4,27.53,1418224.0
2022-09-19 09:30:00,27.42,27.66,27.39,27.64,244696.0,27.42,27.66,27.39,27.64,244696.0
2022-09-19 10:00:00,27.63,27.68,27.54,27.64,130708.0,27.63,27.68,27.54,27.64,130708.0
2022-09-19 10:30:00,27.63,27.64,27.53,27.56,93428.0,27.63,27.64,27.53,27.56,93428.0
2022-09-19 11:00:00,27.57,27.64,27.54,27.54,116064.0,27.57,27.64,27.54,27.54,116064.0
2022-09-19 11:30:00,27.55,27.6,27.49,27.57,252536.0,27.55,27.6,27.49,27.57,252536.0
2022-09-19 12:00:00,27.58,27.61,27.52,27.56,78844.0,27.58,27.61,27.52,27.56,78844.0
2022-09-19 12:30:00,27.56,27.72,27.55,27.72,166588.0,27.56,27.72,27.55,27.72,166588.0
2022-09-19 13:00:00,27.72,27.74,27.61,27.66,73260.0,27.72,27.74,27.61,27.66,73260.0
2022-09-19 13:30:00,27.66,27.66,27.56,27.57,115280.0,27.66,27.66,27.56,27.57,115280.0
2022-09-19 14:00:00,27.58,27.61,27.54,27.58,150572.0,27.58,27.61,27.54,27.58,150572.0
2022-09-19 14:30:00,27.58,27.67,27.58,27.67,160532.0,27.58,27.67,27.58,27.67,160532.0
2022-09-19 15:00:00,27.67,27.86,27.67,27.8,233536.0,27.67,27.86,27.67,27.8,233536.0
2022-09-19 15:30:00,27.81,27.83,27.72,27.78,359264.0,27.81,27.83,27.72,27.78,359264.0
2022-09-20 09:30:00,27.68,27.68,27.54,27.58,249348.0,27.68,27.68,27.54,27.58,249348.0
2022-09-20 10:00:00,27.58,27.64,27.55,27.55,122224.0,27.58,27.64,27.55,27.55,122224.0
2022-09-20 10:30:00,27.56,27.59,27.49,27.59,137416.0,27.56,27.59,27.49,27.59,137416.0
2022-09-20 11:00:00,27.58,27.61,27.46,27.53,133352.0,27.58,27.61,27.46,27.53,133352.0
2022-09-20 11:30:00,27.52,27.6,27.49,27.59,112256.0,27.52,27.6,27.49,27.59,112256.0
2022-09-20 12:00:00,27.6,27.6,27.49,27.49,77728.0,27.6,27.6,27.49,27.49,77728.0
2022-09-20 12:30:00,27.5,27.53,27.47,27.53,255560.0,27.5,27.53,27.47,27.53,255560.0
2022-09-20 13:00:00,27.52,27.53,27.4,27.41,208812.0,27.52,27.53,27.4,27.41,208812.0
2022-09-20 13:30:00,27.41,27.42,27.32,27.33,173876.0,27.41,27.42,27.32,27.33,173876.0
2022-09-20 14:00:00,27.33,27.42,27.29,27.4,79548.0,27.33,27.42,27.29,27.4,79548.0
2022-09-20 14:30:00,27.38,27.51,27.34,27.49,89304.0,27.38,27.51,27.34,27.49,89304.0
2022-09-20 15:00:00,27.49,27.59,27.47,27.57,96400.0,27.49,27.59,27.47,27.57,96400.0
2022-09-20 15:30:00,27.55,27.62,27.5,27.52,421760.0,27.55,27.62,27.5,27.52,421760.0
2022-09-21 09:30:00,27.67,27.88,27.53,27.84,189176.0,27.67,27.88,27.53,27.84,189176.0
2022-09-21 10:00:00,27.84,27.9,27.79,27.87,129744.0,27.84,27.9,27.79,27.87,129744.0
2022-09-21 10:30:00,27.86,27.86,27.7,27.73,42744.0,27.86,27.86,27.7,27.73,42744.0
2022-09-21 11:00:00,27.73,27.78,27.71,27.78,35596.0,27.73,27.78,27.71,27.78,35596.0
2022-09-21 11:30:00,27.79,27.79,27.72,27.75,40684.0,27.79,27.79,27.72,27.75,40684.0
2022-09-21 12:00:00,27.74,27.8,27.74,27.79,45320.0,27.74,27.8,27.74,27.79,45320.0
2022-09-21 12:30:00,27.79,27.82,27.73,27.74,16204.0,27.79,27.82,27.73,27.74,16204.0
2022-09-21 13:00:00,27.75,27.79,27.75,27.78,49288.0,27.75,27.79,27.75,27.78,49288.0
2022-09-21 13:30:00,27.78,27.93,27.76,27.91,56532.0,27.78,27.93,27.76,27.91,56532.0
2022-09-21 14:00:00,27.9,27.9,27.22,27.33,196376.0,27.9,27.9,27.22,27.33,196376.0
2022-09-21 14:30:00,27.32,27.93,27.25,27.79,184528.0,27.32,27.93,27.25,27.79,184528.0
2022-09-21 15:00:00,27.81,27.85,27.34,27.34,199300.0,27.81,27.85,27.34,27.34,199300.0
2022-09-21 15:30:00,27.33,27.35,26.97,26.97,354152.0,27.33,27.35,26.97,26.97,354152.0
2022-09-22 09:30:00,26.84,26.91,26.43,26.48,117396.0,26.84,26.91,26.43,26.48,117396.0
2022-09-22 10:00:00,26.5,26.61,26.43,26.52,103564.0,26.5,26.61,26.43,26.52,103564.0
2022-09-22 10:30:00,26.53,26.55,26.39,26.39,95436.0,26.53,26.55,26.39,26.39,95436.0
2022-09-22 11:00:00,26.38,26.45,26.35,26.41,99588.0,26.38,26.45,26.35,26.41,99588.0
2022-09-22 11:30:00,26.41,26.47,26.36,26.38,124000.0,26.41,26.47,26.36,26.38,124000.0
2022-09-22 12:00:00,26.39,26.56,26.36,26.44,126960.0,26.39,26.56,26.36,26.44,126960.0
2022-09-22 12:30:00,26.43,26.45,26.34,26.36,81980.0,26.43,26.45,26.34,26.36,81980.0
2022-09-22 13:00:00,26.36,26.36,26.29,26.34,118536.0,26.36,26.36,26.29,26.34,118536.0
2022-09-22 13:30:00,26.34,26.41,26.32,26.39,64572.0,26.34,26.41,26.32,26.39,64572.0
2022-09-22 14:00:00,26.4,26.41,26.22,26.27,67632.0,26.4,26.41,26.22,26.27,67632.0
2022-09-22 14:30:00,26.24,26.36,26.24,26.34,157556.0,26.24,26.36,26.24,26.34,157556.0
2022-09-22 15:00:00,26.35,26.47,26.35,26.42,224136.0,26.35,26.47,26.35,26.42,224136.0
2022-09-22 15:30:00,26.43,26.51,26.26,26.27,463496.0,26.43,26.51,26.26,26.27,463496.0
2022-09-23 09:30:00,26.24,26.28,26.14,26.22,220616.0,26.24,26.28,26.14,26.22,220616.0
2022-09-23 10:00:00,26.21,26.3,26.21,26.28,146704.0,26.21,26.3,26.21,26.28,146704.0
2022-09-23 10:30:00,26.28,26.33,26.2,26.27,138780.0,26.28,26.33,26.2,26.27,138780.0
2022-09-23 11:00:00,26.27,26.41,26.24,26.34,67308.0,26.27,26.41,26.24,26.34,67308.0
2022-09-23 11:30:00,26.36,26.39,26.28,26.38,76884.0,26.36,26.39,26.28,26.38,76884.0
2022-09-23 12:00:00,26.37,26.38,26.25,26.26,104460.0,26.37,26.38,26.25,26.26,104460.0
2022-09-23 12:30:00,26.26,26.33,26.2,26.29,183440.0,26.26,26.33,26.2,26.29,183440.0
2022-09-23 13:00:00,26.27,26.33,26.25,26.25,71924.0,26.27,26.33,26.25,26.25,71924.0
2022-09-23 13:30:00,26.27,26.3,26.24,26.27,120776.0,26.27,26.3,26.24,26.27,120776.0
2022-09-23 14:00:00,26.27,26.31,26.16,26.3,363620.0,26.27,26.31,26.16,26.3,363620.0
2022-09-23 14:30:00,26.29,26.32,26.24,26.26,249172.0,26.29,26.32,26.24,26.26,249172.0
2022-09-23 15:00:00,26.27,26.44,26.27,26.39,183996.0,26.27,26.44,26.27,26.39,183996.0
2022-09-23 15:30:00,26.4,26.54,26.4,26.54,370156.0,26.4,26.54,26.4,26.54,370156.0
2022-09-26 09:30:00,26.75,27.04,26.6,27.0,300568.0,26.75,27.04,26.6,27.0,300568.0
2022-09-26 10:00:00,27.0,27.16,26.99,27.03,140280.0,27.0,27.16,26.99,27.03,140280.0
2022-09-26 10:30:00,27.07,27.08,26.92,27.03,103312.0,27.07,27.08,26.92,27.03,103312.0
2022-09-26 11:00:00,27.03,27.03,26.82,26.82,117504.0,27.03,27.03,26.82,26.82,117504.0
2022-09-26 11:30:00,26.83,26.97,26.81,26.96,107308.0,26.83,26.97,26.81,26.96,107308.0
2022-09-26 12:00:00,26.97,26.97,26.73,26.76,90460.0,26.97,26.97,26.73,26.76,90460.0
2022-09-26 12:30:00,26.75,26.81,26.67,26.8,58016.0,26.75,26.81,26.67,26.8,58016.0
2022-09-26 13:00:00,26.78,26.8,26.65,26.69,90424.0,26.78,26.8,26.65,26.69,90424.0
2022-09-26 13:30:00,26.69,26.78,26.66,26.66,150768.0,26.69,26.78,26.66,26.66,150768.0
2022-09-26 14:00:00,26.66,26.79,26.66,26.67,77188.0,26.66,26.79,26.66,26.67,77188.0
2022-09-26 14:30:00,26.68,26.78,26.64,26.77,83508.0,26.68,26.78,26.64,26.77,83508.0
2022-09-26 15:00:00,26.75,26.79,26.67,26.72,127552.0,26.75,26.79,26.67,26.72,127552.0
2022-09-26 15:30:00,26.71,26.82,26.62,26.65,369208.0,26.71,26.82,26.62,26.65,369208.0
2022-09-27 09:30:00,26.83,27.06,26.83,26.95,292320.0,26.83,27.06,26.83,26.95,292320.0
2022-09-27 10:00:00,26.96,26.96,26.75,26.86,237212.0,26.96,26.96,26.75,26.86,237212.0
2022-09-27 10:30:00,26.85,27.13,26.85,27.1,174100.0,26.85,27.13,26.85,27.1,174100.0
2022-09-27 11:00:00,27.1,27.12,26.94,26.96,145248.0,27.1,27.12,26.94,26.96,145248.0
2022-09-27 11:30:00,26.95,27.04,26.93,26.95,134812.0,26.95,27.04,26.93,26.95,134812.0
2022-09-27 12:00:00,26.95,26.96,26.77,26.85,281240.0,26.95,26.96,26.77,26.85,281240.0
2022-09-27 12:30:00,26.84,26.95,26.84,26.92,114404.0,26.84,26.95,26.84,26.92,114404.0
2022-09-27 13:00:00,26.92,26.93,26.84,26.89,149416.0,26.92,26.93,26.84,26.89,149416.0
2022-09-27 13:30:00,26.88,26.93,26.83,26.87,165576.0,26.88,26.93,26.83,26.87,165576.0
2022-09-27 14:00:00,26.86,27.0,26.86,26.99,122316.0,26.86,27.0,26.86,26.99,122316.0
2022-09-27 14:30:00,26.99,27.2,26.96,27.12,279448.0,26.99,27.2,26.96,27.12,279448.0
2022-09-27 15:00:00,27.11,27.13,27.03,27.09,286900.0,27.11,27.13,27.03,27.09,286900.0
2022-09-27 15:30:00,27.1,27.28,27.06,27.21,1166676.0,27.1,27.28,27.06,27.21,1166676.0
2022-09-28 09:30:00,27.41,27.61,27.35,27.35,453652.0,27.41,27.61,27.35,27.35,453652.0
2022-09-28 10:00:00,27.36,27.43,27.11,27.41,234664.0,27.36,27.43,27.11,27.41,234664.0
2022-09-28 10:30:00,27.41,27.48,27.33,27.45,174316.0,27.41,27.48,27.33,27.45,174316.0
2022-09-28 11:00:00,27.44,27.64,27.42,27.54,166256.0,27.44,27.64,27.42,27.54,166256.0
2022-09-28 11:30:00,27.54,27.65,27.5,27.64,109456.0,27.54,27.65,27.5,27.64,109456.0
2022-09-28 12:00:00,27.64,27.73,27.56,27.58,134576.0,27.64,27.73,27.56,27.58,134576.0
2022-09-28 12:30:00,27.59,27.65,27.57,27.65,163644.0,27.59,27.65,27.57,27.65,163644.0
2022-09-28 13:00:00,27.63,27.72,27.59,27.65,61900.0,27.63,27.72,27.59,27.65,61900.0
2022-09-28 13:30:00,27.65,27.66,27.56,27.61,109488.0,27.65,27.66,27.56,27.61,109488.0
2022-09-28 14:00:00,27.61,27.73,27.61,27.71,149136.0,27.61,27.73,27.61,27.71,149136.0
2022-09-28 14:30:00,27.71,27.78,27.71,27.77,158988.0,27.71,27.78,27.71,27.77,158988.0
2022-09-28 15:00:00,27.74,27.93,27.74,27.93,346104.0,27.74,27.93,27.74,27.93,346104.0
2022-09-28 15:30:00,27.93,28.0,27.79,27.8,744196.0,27.93,28.0,27.79,27.8,744196.0
2022-09-29 09:30:00,27.58,27.67,27.35,27.5,249648.0,27.58,27.67,27.35,27.5,249648.0
2022-09-29 10:00:00,27.51,27.52,27.31,27.41,134764.0,27.51,27.52,27.31,27.41,134764.0
2022-09-29 10:30:00,27.43,27.52,27.36,27.47,131416.0,27.43,27.52,27.36,27.47,131416.0
2022-09-29 11:00:00,27.47,27.59,27.42,27.59,133652.0,27.47,27.59,27.42,27.59,133652.0
2022-09-29 11:30:00,27.6,27.75,27.58,27.7,120172.0,27.6,27.75,27.58,27.7,120172.0
2022-09-29 12:00:00,27.7,27.73,27.56,27.58,120996.0,27.7,27.73,27.56,27.58,120996.0
2022-09-29 12:30:00,27.57,27.6,27.54,27.54,115664.0,27.57,27.6,27.54,27.54,115664.0
2022-09-29 13:00:00,27.53,27.55,27.45,27.5,110112.0,27.53,27.55,27.45,27.5,110112.0
2022-09-29 13:30:00,27.48,27.55,27.4,27.41,108508.0,27.48,27.55,27.4,27.41,108508.0
2022-09-29 14:00:00,27.4,27.43,27.35,27.4,111896.0,27.4,27.43,27.35,27.4,111896.0
2022-09-29 14:30:00,27.4,27.43,27.28,27.28,95332.0,27.4,27.43,27.28,27.28,95332.0
2022-09-29 15:00:00,27.29,27.41,27.29,27.38,162292.0,27.29,27.41,27.29,27.38,162292.0
2022-09-29 15:30:00,27.38,27.5,27.35,27.45,740332.0,27.38,27.5,27.35,27.45,740332.0
2022-09-30 09:30:00,27.5,27.63,27.18,27.54,732888.0,27.5,27.63,27.18,27.54,732888.0
2022-09-30 10:00:00,27.52,27.55,27.36,27.41,255112.0,27.52,27.55,27.36,27.41,255112.0
2022-09-30 10:30:00,27.42,27.56,27.4,27.53,138732.0,27.42,27.56,27.4,27.53,138732.0
2022-09-30 11:00:00,27.55,27.63,27.5,27.56,206644.0,27.55,27.63,27.5,27.56,206644.0
2022-09-30 11:30:00,27.55,27.56,27.33,27.38,167040.0,27.55,27.56,27.33,27.38,167040.0
2022-09-30 12:00:00,27.36,27.36,27.23,27.23,100688.0,27.36,27.36,27.23,27.23,100688.0
2022-09-30 12:30:00,27.23,27.33,27.23,27.29,99468.0,27.23,27.33,27.23,27.29,99468.0
2022-09-30 13:00:00,27.28,27.28,27.19,27.25,88880.0,27.28,27.28,27.19,27.25,88880.0
2022-09-30 13:30:00,27.25,27.25,27.03,27.04,118716.0,27.25,27.25,27.03,27.04,118716.0
2022-09-30 14:00:00,27.02,27.09,26.99,27.0,141108.0,27.02,27.09,26.99,27.0,141108.0
2022-09-30 14:30:00,27.0,27.06,26.84,26.85,194480.0,27.0,27.06,26.84,26.85,194480.0
2022-09-30 15:00:00,26.84,26.95,26.72,26.82,306840.0,26.84,26.95,26.72,26.82,306840.0
2022-09-30 15:30:00,26.82,26.87,26.54,26.58,1421088.0,26.82,26.87,26.54,26.58,1421088.0
2022-10-03 09:30:00,26.94,27.2,26.81,26.96,161588.0,26.94,27.2,26.81,26.96,161588.0
2022-10-03 10:00:00,27.0,27.31,26.99,27.26,138152.0,27.0,27.31,26.99,27.26,138152.0
2022-10-03 10:30:00,27.25,27.29,27.16,27.2,82288.0,27.25,27.29,27.16,27.2,82288.0
2022-10-03 11:00:00,27.18,27.29,27.18,27.22,95828.0,27.18,27.29,27.18,27.22,95828.0
2022-10-03 11:30:00,27.23,27.25,27.09,27.11,82156.0,27.23,27.25,27.09,27.11,82156.0
2022-10-03 12:00:00,27.12,27.22,27.11,27.12,59828.0,27.12,27.22,27.11,27.12,59828.0
2022-10-03 12:30:00,27.11,27.16,27.08,27.14,106556.0,27.11,27.16,27.08,27.14,106556.0
2022-10-03 13:00:00,27.15,27.27,27.14,27.26,38324.0,27.15,27.27,27.14,27.26,38324.0
2022-10-03 13:30:00,27.28,27.34,27.28,27.33,105880.0,27.28,27.34,27.28,27.33,105880.0
2022-10-03 14:00:00,27.33,27.52,27.33,27.5,138492.0,27.33,27.52,27.33,27.5,138492.0
2022-10-03 14:30:00,27.5,27.6,27.5,27.54,114288.0,27.5,27.6,27.5,27.54,114288.0
2022-10-03 15:00:00,27.54,27.57,27.46,27.5,135400.0,27.54,27.57,27.46,27.5,135400.0
2022-10-03 15:30:00,27.49,27.5,27.4,27.41,463372.0,27.49,27.5,27.4,27.41,463372.0
2022-10-04 09:30:00,27.9,28.2,27.89,28.2,156620.0,27.9,28.2,27.89,28.2,156620.0
2022-10-04 10:00:00,28.21,28.31,28.16,28.24,88604.0,28.21,28.31,28.16,28.24,88604.0
2022-10-04 10:30:00,28.25,28.35,28.23,28.34,114656.0,28.25,28.35,28.23,28.34,114656.0
2022-10-04 11:00:00,28.34,28.4,28.31,28.38,83520.0,28.34,28.4,28.31,28.38,83520.0
2022-10-04 11:30:00,28.39,28.39,28.2,28.3,109028.0,28.39,28.39,28.2,28.3,109028.0
2022-10-04 12:00:00,28.32,28.43,28.29,28.34,56388.0,28.32,28.43,28.29,28.34,56388.0
2022-10-04 12:30:00,28.34,28.34,28.21,28.24,43784.0,28.34,28.34,28.21,28.24,43784.0
2022-10-04 13:00:00,28.24,28.25,28.14,28.24,89112.0,28.24,28.25,28.14,28.24,89112.0
2022-10-04 13:30:00,28.24,28.33,28.24,28.3,177892.0,28.24,28.33,28.24,28.3,177892.0
2022-10-04 14:00:00,28.31,28.34,28.23,28.23,72976.0,28.31,28.34,28.23,28.23,72976.0
2022-10-04 14:30:00,28.23,28.35,28.22,28.34,53824.0,28.23,28.35,28.22,28.34,53824.0
2022-10-04 15:00:00,28.33,28.35,28.24,28.29,95668.0,28.33,28.35,28.24,28.29,95668.0
2022-10-04 15:30:00,28.28,28.49,28.25,28.46,648084.0,28.28,28.49,28.25,28.46,648084.0
2022-10-05 09:30:00,28.07,28.2,27.99,28.09,185932.0,28.07,28.2,27.99,28.09,185932.0
2022-10-05 10:00:00,28.06,28.08,27.9,27.92,91092.0,28.06,28.08,27.9,27.92,91092.0
2022-10-05 10:30:00,27.93,28.04,27.87,27.9,69900.0,27.93,28.04,27.87,27.9,69900.0
2022-10-05 11:00:00,27.88,28.0,27.88,27.99,61020.0,27.88,28.0,27.88,27.99,61020.0
2022-10-05 11:30:00,27.99,28.04,27.97,28.02,65740.0,27.99,28.04,27.97,28.02,65740.0
2022-10-05 12:00:00,28.02,28.14,27.95,28.09,93656.0,28.02,28.14,27.95,28.09,93656.0
2022-10-05 12:30:00,28.07,28.22,28.07,28.21,85900.0,28.07,28.22,28.07,28.21,85900.0
2022-10-05 13:00:00,28.23,28.4,28.21,28.35,103348.0,28.23,28.4,28.21,28.35,103348.0
2022-10-05 13:30:00,28.36,28.36,28.26,28.26,87456.0,28.36,28.36,28.26,28.26,87456.0
2022-10-05 14:00:00,28.26,28.34,28.25,28.32,58528.0,28.26,28.34,28.25,28.32,58528.0
2022-10-05 14:30:00,28.33,28.35,28.3,28.33,72524.0,28.33,28.35,28.3,28.33,72524.0
2022-10-05 15:00:00,28.36,28.47,28.35,28.35,103596.0,28.36,28.47,28.35,28.35,103596.0
2022-10-05 15:30:00,28.34,28.4,28.17,28.22,611328.0,28.34,28.4,28.17,28.22,611328.0
2022-10-06 09:30:00,28.18,28.58,28.18,28.41,370716.0,28.18,28.58,28.18,28.41,370716.0
2022-10-06 10:00:00,28.44,28.44,28.14,28.14,161052.0,28.44,28.44,28.14,28.14,161052.0
2022-10-06 10:30:00,28.15,28.41,28.15,28.4,74668.0,28.15,28.41,28.15,28.4,74668.0
2022-10-06 11:00:00,28.4,28.51,28.29,28.51,282388.0,28.4,28.51,28.29,28.51,282388.0
2022-10-06 11:30:00,28.51,28.57,28.34,28.36,235508.0,28.51,28.57,28.34,28.36,235508.0
2022-10-06 12:00:00,28.35,28.37,28.24,28.3,150944.0,28.35,28.37,28.24,28.3,150944.0
2022-10-06 12:30:00,28.31,28.34,28.26,28.34,128768.0,28.31,28.34,28.26,28.34,128768.0
2022-10-06 13:00:00,28.34,28.42,28.31,28.4,58228.0,28.34,28.42,28.31,28.4,58228.0
2022-10-06 13:30:00,28.41,28.41,28.28,28.34,69880.0,28.41,28.41,28.28,28.34,69880.0
2022-10-06 14:00:00,28.34,28.34,28.24,28.29,48692.0,28.34,28.34,28.24,28.29,48692.0
2022-10-06 14:30:00,28.29,28.33,28.16,28.18,113504.0,28.29,28.33,28.16,28.18,113504.0
2022-10-06 15:00:00,28.18,28.28,28.14,28.28,421352.0,28.18,28.28,28.14,28.28,421352.0
2022-10-06 15:30:00,28.28,28.39,28.27,28.33,884728.0,28.28,28.39,28.27,28.33,884728.0
2022-10-07 09:30:00,27.97,28.14,27.87,27.89,314632.0,27.97,28.14,27.87,27.89,314632.0
2022-10-07 10:00:00,27.91,27.96,27.82,27.86,239596.0,27.91,27.96,27.82,27.86,239596.0
2022-10-07 10:30:00,27.86,27.96,27.81,27.89,243060.0,27.86,27.96,27.81,27.89,243060.0
2022-10-07 11:00:00,27.89,27.93,27.75,27.75,108628.0,27.89,27.93,27.75,27.75,108628.0
2022-10-07 11:30:00,27.74,27.76,27.64,27.73,96084.0,27.74,27.76,27.64,27.73,96084.0
2022-10-07 12:00:00,27.72,27.75,27.6,27.61,130560.0,27.72,27.75,27.6,27.61,130560.0
2022-10-07 12:30:00,27.58,27.6,27.46,27.53,59288.0,27.58,27.6,27.46,27.53,59288.0
2022-10-07 13:00:00,27.52,27.56,27.48,27.51,72980.0,27.52,27.56,27.48,27.51,72980.0
2022-10-07 13:30:00,27.52,27.59,27.48,27.53,181164.0,27.52,27.59,27.48,27.53,181164.0
2022-10-07 14:00:00,27.52,27.59,27.47,27.47,107352.0,27.52,27.59,27.47,27.47,107352.0
2022-10-07 14:30:00,27.46,27.52,27.39,27.5,226732.0,27.46,27.52,27.39,27.5,226732.0
2022-10-07 15:00:00,27.5,27.56,27.35,27.37,121152.0,27.5,27.56,27.35,27.37,121152.0
2022-10-07 15:30:00,27.37,27.46,27.31,27.42,768976.0,27.37,27.46,27.31,27.42,768976.0
2022-10-10 09:30:00,27.56,27.65,27.38,27.55,139660.0,27.56,27.65,27.38,27.55,139660.0
2022-10-10 10:00:00,27.53,27.73,27.51,27.68,51656.0,27.53,27.73,27.51,27.68,51656.0
2022-10-10 10:30:00,27.67,27.7,27.44,27.52,146456.0,27.67,27.7,27.44,27.52,146456.0
2022-10-10 11:00:00,27.5,27.58,27.43,27.54,80020.0,27.5,27.58,27.43,27.54,80020.0
2022-10-10 11:30:00,27.55,27.73,27.53,27.67,78284.0,27.55,27.73,27.53,27.67,78284.0
2022-10-10 12:00:00,27.65,27.66,27.48,27.48,96996.0,27.65,27.66,27.48,27.48,96996.0
2022-10-10 12:30:00,27.49,27.55,27.49,27.51,136588.0,27.49,27.55,27.49,27.51,136588.0
2022-10-10 13:00:00,27.5,27.67,27.47,27.63,101884.0,27.5,27.67,27.47,27.63,101884.0
2022-10-10 13:30:00,27.63,27.96,27.62,27.91,220704.0,27.63,27.96,27.62,27.91,220704.0
2022-10-10 14:00:00,27.92,27.93,27.78,27.81,159620.0,27.92,27.93,27.78,27.81,159620.0
2022-10-10 14:30:00,27.8,27.85,27.71,27.75,179268.0,27.8,27.85,27.71,27.75,179268.0
2022-10-10 15:00:00,27.74,27.84,27.71,27.72,97848.0,27.74,27.84,27.71,27.72,97848.0
2022-10-10 15:30:00,27.71,27.81,27.69,27.72,452544.0,27.71,27.81,27.69,27.72,452544.0
2022-10-11 09:30:00,27.58,27.68,27.38,27.38,116644.0,27.58,27.68,27.38,27.38,116644.0
2022-10-11 10:00:00,27.37,27.45,27.32,27.37,60600.0,27.37,27.45,27.32,27.37,60600.0
2022-10-11 10:30:00,27.37,27.52,27.31,27.42,82976.0,27.37,27.52,27.31,27.42,82976.0
2022-10-11 11:00:00,27.4,27.55,27.38,27.41,75504.0,27.4,27.55,27.38,27.41,75504.0
2022-10-11 11:30:00,27.43,27.54,27.41,27.43,335996.0,27.43,27.54,27.41,27.43,335996.0
2022-10-11 12:00:00,27.44,27.57,27.38,27.53,64752.0,27.44,27.57,27.38,27.53,64752.0
2022-10-11 12:30:00,27.52,27.75,27.52,27.64,110180.0,27.52,27.75,27.52,27.64,110180.0
2022-10-11 13:00:00,27.64,27.64,27.54,27.56,55684.0,27.64,27.64,27.54,27.56,55684.0
2022-10-11 13:30:00,27.57,27.64,27.54,27.61,38492.0,27.57,27.64,27.54,27.61,38492.0
2022-10-11 14:00:00,27.6,27.68,27.56,27.67,97460.0,27.6,27.68,27.56,27.67,97460.0
2022-10-11 14:30:00,27.67,27.71,27.33,27.35,266416.0,27.67,27.71,27.33,27.35,266416.0
2022-10-11 15:00:00,27.32,27.37,27.18,27.34,135324.0,27.32,27.37,27.18,27.34,135324.0
2022-10-11 15:30:00,27.34,27.51,27.31,27.47,458032.0,27.34,27.51,27.31,27.47,458032.0
2022-10-12 09:30:00,27.67,27.67,27.38,27.48,92252.0,27.67,27.67,27.38,27.48,92252.0
2022-10-12 10:00:00,27.5,27.54,27.38,27.49,48548.0,27.5,27.54,27.38,27.49,48548.0
2022-10-12 10:30:00,27.5,27.56,27.34,27.37,117188.0,27.5,27.56,27.34,27.37,117188.0
2022-10-12 11:00:00,27.36,27.6,27.36,27.55,122336.0,27.36,27.6,27.36,27.55,122336.0
2022-10-12 11:30:00,27.55,27.57,27.48,27.57,69884.0,27.55,27.57,27.48,27.57,69884.0
2022-10-12 12:00:00,27.56,27.68,27.56,27.61,89032.0,27.56,27.68,27.56,27.61,89032.0
2022-10-12 12:30:00,27.61,27.64,27.57,27.58,71696.0,27.61,27.64,27.57,27.58,71696.0
2022-10-12 13:00:00,27.58,27.68,27.58,27.68,72912.0,27.58,27.68,27.58,27.68,72912.0
2022-10-12 13:30:00,27.68,27.68,27.59,27.63,85804.0,27.68,27.68,27.59,27.63,85804.0
2022-10-12 14:00:00,27.64,27.74,27.6,27.71,82656.0,27.64,27.74,27.6,27.71,82656.0
2022-10-12 14:30:00,27.72,27.75,27.64,27.65,89704.0,27.72,27.75,27.64,27.65,89704.0
2022-10-12 15:00:00,27.65,27.7,27.61,27.67,87040.0,27.65,27.7,27.61,27.67,87040.0
2022-10-12 15:30:00,27.66,27.75,27.64,27.68,440100.0,27.66,27.75,27.64,27.68,440100.0
2022-10-13 09:30:00,26.9,27.0,26.45,26.74,204584.0,26.9,27.0,26.45,26.74,204584.0
2022-10-13 10:00:00,26.74,26.86,26.61,26.65,174524.0,26.74,26.86,26.61,26.65,174524.0
2022-10-13 10:30:00,26.62,26.83,26.62,26.75,116196.0,26.62,26.83,26.62,26.75,116196.0
2022-10-13 11:00:00,26.72,27.34,26.68,27.23,158412.0,26.72,27.34,26.68,27.23,158412.0
2022-10-13 11:30:00,27.25,27.64,27.16,27.47,189240.0,27.25,27.64,27.16,27.47,189240.0
2022-10-13 12:00:00,27.49,27.55,27.33,27.35,109248.0,27.49,27.55,27.33,27.35,109248.0
2022-10-13 12:30:00,27.35,27.45,27.32,27.43,97912.0,27.35,27.45,27.32,27.43,97912.0
2022-10-13 13:00:00,27.45,27.76,27.45,27.74,98364.0,27.45,27.76,27.45,27.74,98364.0
2022-10-13 13:30:00,27.73,27.84,27.7,27.73,107032.0,27.73,27.84,27.7,27.73,107032.0
2022-10-13 14:00:00,27.72,27.74,27.47,27.48,103228.0,27.72,27.74,27.47,27.48,103228.0
2022-10-13 14:30:00,27.49,27.73,27.49,27.71,124932.0,27.49,27.73,27.49,27.71,124932.0
2022-10-13 15:00:00,27.7,27.86,27.7,27.76,89516.0,27.7,27.86,27.7,27.76,89516.0
2022-10-13 15:30:00,27.75,27.79,27.62,27.63,328316.0,27.75,27.79,27.62,27.63,328316.0
2022-10-14 09:30:00,28.02,28.08,27.68,27.72,128936.0,28.02,28.08,27.68,27.72,128936.0
2022-10-14 10:00:00,27.68,27.68,27.27,27.37,115684.0,27.68,27.68,27.27,27.37,115684.0
2022-10-14 10:30:00,27.35,27.45,27.2,27.29,68880.0,27.35,27.45,27.2,27.29,68880.0
2022-10-14 11:00:00,27.3,27.38,27.1,27.29,110192.0,27.3,27.38,27.1,27.29,110192.0
2022-10-14 11:30:00,27.26,27.26,27.1,27.1,130528.0,27.26,27.26,27.1,27.1,130528.0
2022-10-14 12:00:00,27.1,27.13,26.96,27.05,50420.0,27.1,27.13,26.96,27.05,50420.0
2022-10-14 12:30:00,27.08,27.16,27.03,27.09,66312.0,27.08,27.16,27.03,27.09,66312.0
2022-10-14 13:00:00,27.09,27.17,26.99,27.06,48852.0,27.09,27.17,26.99,27.06,48852.0
2022-10-14 13:30:00,27.06,27.17,27.06,27.17,98896.0,27.06,27.17,27.06,27.17,98896.0
2022-10-14 14:00:00,27.17,27.17,27.0,27.05,105320.0,27.17,27.17,27.0,27.05,105320.0
2022-10-14 14:30:00,27.04,27.09,27.0,27.09,105396.0,27.04,27.09,27.0,27.09,105396.0
2022-10-14 15:00:00,27.1,27.14,26.94,27.07,131904.0,27.1,27.14,26.94,27.07,131904.0
2022-10-14 15:30:00,27.05,27.11,26.92,26.97,546736.0,27.05,27.11,26.92,26.97,546736.0
2022-10-17 09:30:00,27.61,27.98,27.5,27.73,185340.0,27.61,27.98,27.5,27.73,185340.0
2022-10-17 10:00:00,27.75,27.82,27.6,27.61,134112.0,27.75,27.82,27.6,27.61,134112.0
2022-10-17 10:30:00,27.62,27.65,27.43,27.46,149044.0,27.62,27.65,27.43,27.46,149044.0
2022-10-17 11:00:00,27.47,27.6,27.42,27.6,125084.0,27.47,27.6,27.42,27.6,125084.0
2022-10-17 11:30:00,27.59,27.74,27.58,27.68,51900.0,27.59,27.74,27.58,27.68,51900.0
2022-10-17 12:00:00,27.68,27.73,27.65,27.72,96184.0,27.68,27.73,27.65,27.72,96184.0
2022-10-17 12:30:00,27.72,27.83,27.67,27.77,209312.0,27.72,27.83,27.67,27.77,209312.0
2022-10-17 13:00:00,27.77,27.77,27.67,27.73,68052.0,27.77,27.77,27.67,27.73,68052.0
2022-10-17 13:30:00,27.73,27.77,27.71,27.76,106820.0,27.73,27.77,27.71,27.76,106820.0
2022-10-17 14:00:00,27.76,27.79,27.66,27.67,117244.0,27.76,27.79,27.66,27.67,117244.0
2022-10-17 14:30:00,27.67,27.75,27.66,27.71,113212.0,27.67,27.75,27.66,27.71,113212.0
2022-10-17 15:00:00,27.71,27.75,27.69,27.74,174848.0,27.71,27.75,27.69,27.74,174848.0
2022-10-17 15:30:00,27.74,27.79,27.69,27.73,652592.0,27.74,27.79,27.69,27.73,652592.0
2022-10-18 09:30:00,28.43,28.67,28.34,28.36,214440.0,28.43,28.67,28.34,28.36,214440.0
2022-10-18 10:00:00,28.4,28.45,28.23,28.26,113732.0,28.4,28.45,28.23,28.26,113732.0
2022-10-18 10:30:00,28.28,28.39,28.21,28.31,83196.0,28.28,28.39,28.21,28.31,83196.0
2022-10-18 11:00:00,28.31,28.36,27.98,28.03,97984.0,28.31,28.36,27.98,28.03,97984.0
2022-10-18 11:30:00,28.04,28.1,27.97,28.07,81768.0,28.04,28.1,27.97,28.07,81768.0
2022-10-18 12:00:00,28.07,28.21,28.03,28.13,110688.0,28.07,28.21,28.03,28.13,110688.0
2022-10-18 12:30:00,28.11,28.25,28.1,28.14,82112.0,28.11,28.25,28.1,28.14,82112.0
2022-10-18 13:00:00,28.15,28.19,28.05,28.18,121356.0,28.15,28.19,28.05,28.18,121356.0
2022-10-18 13:30:00,28.18,28.25,28.17,28.19,79332.0,28.18,28.25,28.17,28.19,79332.0
2022-10-18 14:00:00,28.19,28.25,28.17,28.25,164540.0,28.19,28.25,28.17,28.25,164540.0
2022-10-18 14:30:00,28.23,28.23,28.02,28.07,113272.0,28.23,28.23,28.02,28.07,113272.0
2022-10-18 15:00:00,28.07,28.1,27.96,28.08,126828.0,28.07,28.1,27.96,28.08,126828.0
2022-10-18 15:30:00,28.07,28.2,28.07,28.16,648804.0,28.07,28.2,28.07,28.16,648804.0
2022-10-19 09:30:00,27.84,28.04,27.75,27.78,120152.0,27.84,28.04,27.75,27.78,120152.0
2022-10-19 10:00:00,27.78,27.99,27.75,27.96,49640.0,27.78,27.99,27.75,27.96,49640.0
2022-10-19 10:30:00,27.96,27.97,27.74,27.74,47096.0,27.96,27.97,27.74,27.74,47096.0
2022-10-19 11:00:00,27.74,27.9,27.73,27.88,56180.0,27.74,27.9,27.73,27.88,56180.0
2022-10-19 11:30:00,27.87,27.95,27.78,27.91,63312.0,27.87,27.95,27.78,27.91,63312.0
2022-10-19 12:00:00,27.9,27.91,27.75,27.76,102600.0,27.9,27.91,27.75,27.76,102600.0
2022-10-19 12:30:00,27.75,27.78,27.6,27.62,143056.0,27.75,27.78,27.6,27.62,143056.0
2022-10-19 13:00:00,27.63,27.64,27.5,27.59,196464.0,27.63,27.64,27.5,27.59,196464.0
2022-10-19 13:30:00,27.59,27.62,27.53,27.57,90956.0,27.59,27.62,27.53,27.57,90956.0
2022-10-19 14:00:00,27.56,27.71,27.55,27.67,48484.0,27.56,27.71,27.55,27.67,48484.0
2022-10-19 14:30:00,27.67,27.7,27.65,27.67,84628.0,27.67,27.7,27.65,27.67,84628.0
2022-10-19 15:00:00,27.66,27.8,27.65,27.71,105724.0,27.66,27.8,27.65,27.71,105724.0
2022-10-19 15:30:00,27.71,27.75,27.67,27.74,327232.0,27.71,27.75,27.67,27.74,327232.0
2022-10-20 09:30:00,27.8,27.89,27.55,27.76,150676.0,27.8,27.89,27.55,27.76,150676.0
2022-10-20 10:00:00,27.77,28.06,27.76,27.99,68124.0,27.77,28.06,27.76,27.99,68124.0
2022-10-20 10:30:00,27.99,28.02,27.82,27.89,47940.0,27.99,28.02,27.82,27.89,47940.0
2022-10-20 11:00:00,27.9,27.9,27.71,27.75,41048.0,27.9,27.9,27.71,27.75,41048.0
2022-10-20 11:30:00,27.75,27.84,27.7,27.71,135728.0,27.75,27.84,27.7,27.71,135728.0
2022-10-20 12:00:00,27.71,27.72,27.56,27.58,233316.0,27.71,27.72,27.56,27.58,233316.0
2022-10-20 12:30:00,27.57,27.6,27.43,27.47,92716.0,27.57,27.6,27.43,27.47,92716.0
2022-10-20 13:00:00,27.45,27.48,27.31,27.35,53096.0,27.45,27.48,27.31,27.35,53096.0
2022-10-20 13:30:00,27.32,27.33,27.13,27.17,52952.0,27.32,27.33,27.13,27.17,52952.0
2022-10-20 14:00:00,27.17,27.27,27.15,27.27,93228.0,27.17,27.27,27.15,27.27,93228.0
2022-10-20 14:30:00,27.26,27.32,27.21,27.28,72220.0,27.26,27.32,27.21,27.28,72220.0
2022-10-20 15:00:00,27.28,27.34,27.2,27.21,78184.0,27.28,27.34,27.2,27.21,78184.0
2022-10-20 15:30:00,27.2,27.27,27.15,27.21,204108.0,27.2,27.27,27.15,27.21,204108.0
2022-10-21 09:30:00,27.13,27.22,26.93,27.22,353160.0,27.13,27.22,26.93,27.22,353160.0
2022-10-21 10:00:00,27.22,27.42,27.08,27.08,64168.0,27.22,27.42,27.08,27.08,64168.0
2022-10-21 10:30:00,27.1,27.14,26.96,26.98,44360.0,27.1,27.14,26.96,26.98,44360.0
2022-10-21 11:00:00,26.95,27.04,26.88,27.01,57156.0,26.95,27.04,26.88,27.01,57156.0
2022-10-21 11:30:00,27.04,27.14,26.98,27.06,284088.0,27.04,27.14,26.98,27.06,284088.0
2022-10-21 12:00:00,27.07,27.18,26.97,26.98,504268.0,27.07,27.18,26.97,26.98,504268.0
2022-10-21 12:30:00,27.0,27.23,26.97,27.16,354816.0,27.0,27.23,26.97,27.16,354816.0
2022-10-21 13:00:00,27.17,27.24,27.09,27.14,290140.0,27.17,27.24,27.09,27.14,290140.0
2022-10-21 13:30:00,27.14,27.31,27.13,27.3,76388.0,27.14,27.31,27.13,27.3,76388.0
2022-10-21 14:00:00,27.31,27.35,27.27,27.31,68628.0,27.31,27.35,27.27,27.31,68628.0
2022-10-21 14:30:00,27.31,27.34,27.25,27.31,126004.0,27.31,27.34,27.25,27.31,126004.0
2022-10-21 15:00:00,27.31,27.43,27.28,27.43,200812.0,27.31,27.43,27.28,27.43,200812.0
2022-10-21 15:30:00,27.42,27.47,27.37,27.4,479700.0,27.42,27.47,27.37,27.4,479700.0
2022-10-24 09:30:00,27.64,27.81,27.43,27.67,349752.0,27.64,27.81,27.43,27.67,349752.0
2022-10-24 10:00:00,27.66,27.67,27.3,27.36,97384.0,27.66,27.67,27.3,27.36,97384.0
2022-10-24 10:30:00,27.33,27.51,27.31,27.51,121304.0,27.33,27.51,27.31,27.51,121304.0
2022-10-24 11:00:00,27.5,27.62,27.45,27.61,93148.0,27.5,27.62,27.45,27.61,93148.0
2022-10-24 11:30:00,27.59,27.71,27.51,27.69,88980.0,27.59,27.71,27.51,27.69,88980.0
2022-10-24 12:00:00,27.69,27.81,27.64,27.75,94736.0,27.69,27.81,27.64,27.75,94736.0
2022-10-24 12:30:00,27.76,27.77,27.66,27.68,46092.0,27.76,27.77,27.66,27.68,46092.0
2022-10-24 13:00:00,27.66,27.7,27.61,27.63,82352.0,27.66,27.7,27.61,27.63,82352.0
2022-10-24 13:30:00,27.62,27.72,27.6,27.69,69480.0,27.62,27.72,27.6,27.69,69480.0
2022-10-24 14:00:00,27.69,27.75,27.68,27.73,72788.0,27.69,27.75,27.68,27.73,72788.0
2022-10-24 14:30:00,27.73,27.84,27.72,27.83,91976.0,27.73,27.84,27.72,27.83,91976.0
2022-10-24 15:00:00,27.83,27.9,27.81,27.83,122708.0,27.83,27.9,27.81,27.83,122708.0
2022-10-24 15:30:00,27.82,27.83,27.74,27.79,526392.0,27.82,27.83,27.74,27.79,526392.0
2022-10-25 09:30:00,27.91,28.26,27.87,28.17,93260.0,27.91,28.26,27.87,28.17,93260.0
2022-10-25 10:00:00,28.16,28.26,28.14,28.25,47480.0,28.16,28.26,28.14,28.25,47480.0
2022-10-25 10:30:00,28.28,28.31,28.22,28.22,33824.0,28.28,28.31,28.22,28.22,33824.0
2022-10-25 11:00:00,28.22,28.29,28.15,28.28,45852.0,28.22,28.29,28.15,28.28,45852.0
2022-10-25 11:30:00,28.28,28.36,28.27,28.32,30764.0,28.28,28.36,28.27,28.32,30764.0
2022-10-25 12:00:00,28.33,28.41,28.3,28.34,35392.0,28.33,28.41,28.3,28.34,35392.0
2022-10-25 12:30:00,28.34,28.36,28.18,28.18,36124.0,28.34,28.36,28.18,28.18,36124.0
2022-10-25 13:00:00,28.2,28.22,28.1,28.18,34000.0,28.2,28.22,28.1,28.18,34000.0
2022-10-25 13:30:00,28.2,28.22,28.14,28.17,26172.0,28.2,28.22,28.14,28.17,26172.0
2022-10-25 14:00:00,28.17,28.25,28.17,28.25,37824.0,28.17,28.25,28.17,28.25,37824.0
2022-10-25 14:30:00,28.25,28.29,28.23,28.26,70800.0,28.25,28.29,28.23,28.26,70800.0
2022-10-25 15:00:00,28.27,28.36,28.26,28.35,106776.0,28.27,28.36,28.26,28.35,106776.0
2022-10-25 15:30:00,28.36,28.44,28.35,28.41,386944.0,28.36,28.44,28.35,28.41,386944.0
2022-10-26 09:30:00,28.48,28.67,28.4,28.41,131144.0,28.48,28.67,28.4,28.41,131144.0
2022-10-26 10:00:00,28.43,28.77,28.42,28.74,76048.0,28.43,28.77,28.42,28.74,76048.0
2022-10-26 10:30:00,28.77,28.82,28.68,28.72,54912.0,28.77,28.82,28.68,28.72,54912.0
2022-10-26 11:00:00,28.73,29.03,28.73,29.03,99248.0,28.73,29.03,28.73,29.03,99248.0
2022-10-26 11:30:00,29.02,29.07,28.95,28.99,68592.0,29.02,29.07,28.95,28.99,68592.0
2022-10-26 12:00:00,29.01,29.04,28.96,28.96,42216.0,29.01,29.04,28.96,28.96,42216.0
2022-10-26 12:30:00,28.98,29.0,28.8,28.8,34164.0,28.98,29.0,28.8,28.8,34164.0
2022-10-26 13:00:00,28.78,28.8,28.64,28.66,52348.0,28.78,28.8,28.64,28.66,52348.0
2022-10-26 13:30:00,28.64,28.7,28.59,28.7,88132.0,28.64,28.7,28.59,28.7,88132.0
2022-10-26 14:00:00,28.68,28.75,28.59,28.59,155508.0,28.68,28.75,28.59,28.59,155508.0
2022-10-26 14:30:00,28.57,28.58,28.45,28.5,86324.0,28.57,28.58,28.45,28.5,86324.0
2022-10-26 15:00:00,28.48,28.54,28.41,28.52,77612.0,28.48,28.54,28.41,28.52,77612.0
2022-10-26 15:30:00,28.52,28.58,28.42,28.46,332596.0,28.52,28.58,28.42,28.46,332596.0
2022-10-27 09:30:00,28.53,28.83,28.23,28.51,183688.0,28.53,28.83,28.23,28.51,183688.0
2022-10-27 10:00:00,28.52,28.84,28.45,28.76,60484.0,28.52,28.84,28.45,28.76,60484.0
2022-10-27 10:30:00,28.79,28.8,28.5,28.5,62764.0,28.79,28.8,28.5,28.5,62764.0
2022-10-27 11:00:00,28.45,28.61,28.45,28.53,46872.0,28.45,28.61,28.45,28.53,46872.0
2022-10-27 11:30:00,28.53,28.57,28.33,28.36,42764.0,28.53,28.57,28.33,28.36,42764.0
2022-10-27 12:00:00,28.35,28.46,28.34,28.36,44456.0,28.35,28.46,28.34,28.36,44456.0
2022-10-27 12:30:00,28.37,28.47,28.36,28.46,93336.0,28.37,28.47,28.36,28.46,93336.0
2022-10-27 13:00:00,28.46,28.6,28.41,28.52,78236.0,28.46,28.6,28.41,28.52,78236.0
2022-10-27 13:30:00,28.52,28.52,28.44,28.46,106348.0,28.52,28.52,28.44,28.46,106348.0
2022-10-27 14:00:00,28.47,28.48,28.4,28.44,114704.0,28.47,28.48,28.4,28.44,114704.0
2022-10-27 14:30:00,28.43,28.5,28.4,28.42,163360.0,28.43,28.5,28.4,28.42,163360.0
2022-10-27 15:00:00,28.45,28.48,28.38,28.41,84796.0,28.45,28.48,28.38,28.41,84796.0
2022-10-27 15:30:00,28.41,28.46,28.28,28.35,398416.0,28.41,28.46,28.28,28.35,398416.0
2022-10-28 09:30:00,28.36,28.63,28.14,28.55,188764.0,28.36,28.63,28.14,28.55,188764.0
2022-10-28 10:00:00,28.56,28.6,28.21,28.54,62264.0,28.56,28.6,28.21,28.54,62264.0
2022-10-28 10:30:00,28.55,28.66,28.54,28.62,86972.0,28.55,28.66,28.54,28.62,86972.0
2022-10-28 11:00:00,28.63,28.73,28.59,28.73,76152.0,28.63,28.73,28.59,28.73,76152.0
2022-10-28 11:30:00,28.73,28.78,28.66,28.71,49800.0,28.73,28.78,28.66,28.71,49800.0
2022-10-28 12:00:00,28.72,28.9,28.68,28.89,64348.0,28.72,28.9,28.68,28.89,64348.0
2022-10-28 12:30:00,28.89,28.92,28.79,28.83,56856.0,28.89,28.92,28.79,28.83,56856.0
2022-10-28 13:00:00,28.84,28.89,28.83,28.85,50092.0,28.84,28.89,28.83,28.85,50092.0
2022-10-28 13:30:00,28.85,28.91,28.84,28.84,73880.0,28.85,28.91,28.84,28.84,73880.0
2022-10-28 14:00:00,28.85,28.95,28.81,28.93,78252.0,28.85,28.95,28.81,28.93,78252.0
2022-10-28 14:30:00,28.93,29.0,28.92,28.97,67100.0,28.93,29.0,28.92,28.97,67100.0
2022-10-28 15:00:00,28.97,29.03,28.94,29.03,109836.0,28.97,29.03,28.94,29.03,109836.0
2022-10-28 15:30:00,29.02,29.12,28.99,29.09,415268.0,29.02,29.12,28.99,29.09,415268.0
2022-10-31 09:30:00,28.9,29.08,28.76,28.88,144924.0,28.9,29.08,28.76,28.88,144924.0
2022-10-31 10:00:00,28.88,28.93,28.71,28.71,66476.0,28.88,28.93,28.71,28.71,66476.0
2022-10-31 10:30:00,28.7,28.77,28.61,28.68,106660.0,28.7,28.77,28.61,28.68,106660.0
2022-10-31 11:00:00,28.67,28.84,28.65,28.81,79748.0,28.67,28.84,28.65,28.81,79748.0
2022-10-31 11:30:00,28.83,28.88,28.75,28.76,103716.0,28.83,28.88,28.75,28.76,103716.0
2022-10-31 12:00:00,28.76,28.83,28.71,28.72,133528.0,28.76,28.83,28.71,28.72,133528.0
2022-10-31 12:30:00,28.71,28.74,28.64,28.69,69780.0,28.71,28.74,28.64,28.69,69780.0
2022-10-31 13:00:00,28.69,28.79,28.67,28.79,136060.0,28.69,28.79,28.67,28.79,136060.0
2022-10-31 13:30:00,28.79,28.81,28.69,28.72,98916.0,28.79,28.81,28.69,28.72,98916.0
2022-10-31 14:00:00,28.73,28.75,28.68,28.71,60688.0,28.73,28.75,28.68,28.71,60688.0
2022-10-31 14:30:00,28.7,28.77,28.67,28.7,76624.0,28.7,28.77,28.67,28.7,76624.0
2022-10-31 15:00:00,28.66,28.75,28.63,28.74,88760.0,28.66,28.75,28.63,28.74,88760.0
2022-10-31 15:30:00,28.74,28.83,28.71,28.76,547604.0,28.74,28.83,28.71,28.76,547604.0
2022-11-01 09:30:00,28.99,29.18,28.91,29.04,138064.0,28.99,29.18,28.91,29.04,138064.0
2022-11-01 10:00:00,29.04,29.04,28.75,28.83,108492.0,29.04,29.04,28.75,28.83,108492.0
2022-11-01 10:30:00,28.85,28.91,28.74,28.86,89472.0,28.85,28.91,28.74,28.86,89472.0
2022-11-01 11:00:00,28.86,28.88,28.77,28.86,57716.0,28.86,28.88,28.77,28.86,57716.0
2022-11-01 11:30:00,28.86,28.88,28.74,28.86,54156.0,28.86,28.88,28.74,28.86,54156.0
2022-11-01 12:00:00,28.87,28.93,28.76,28.78,76180.0,28.87,28.93,28.76,28.78,76180.0
2022-11-01 12:30:00,28.78,28.82,28.75,28.81,40380.0,28.78,28.82,28.75,28.81,40380.0
2022-11-01 13:00:00,28.81,28.89,28.78,28.83,47800.0,28.81,28.89,28.78,28.83,47800.0
2022-11-01 13:30:00,28.84,28.86,28.8,28.86,41036.0,28.84,28.86,28.8,28.86,41036.0
2022-11-01 14:00:00,28.84,28.9,28.83,28.9,85632.0,28.84,28.9,28.83,28.9,85632.0
2022-11-01 14:30:00,28.9,28.91,28.8,28.91,60548.0,28.9,28.91,28.8,28.91,60548.0
2022-11-01 15:00:00,28.91,28.91,28.84,28.85,120832.0,28.91,28.91,28.84,28.85,120832.0
2022-11-01 15:30:00,28.85,28.88,28.77,28.78,490484.0,28.85,28.88,28.77,28.78,490484.0
2022-11-02 09:30:00,28.77,28.77,28.39,28.41,109104.0,28.77,28.77,28.39,28.41,109104.0
2022-11-02 10:00:00,28.41,28.61,28.4,28.61,81224.0,28.41,28.61,28.4,28.61,81224.0
2022-11-02 10:30:00,28.62,28.65,28.54,28.61,87696.0,28.62,28.65,28.54,28.61,87696.0
2022-11-02 11:00:00,28.62,28.67,28.58,28.58,177724.0,28.62,28.67,28.58,28.58,177724.0
2022-11-02 11:30:00,28.59,28.66,28.58,28.62,53956.0,28.59,28.66,28.58,28.62,53956.0
2022-11-02 12:00:00,28.61,28.63,28.49,28.54,55640.0,28.61,28.63,28.49,28.54,55640.0
2022-11-02 12:30:00,28.55,28.63,28.49,28.6,36140.0,28.55,28.63,28.49,28.6,36140.0
2022-11-02 13:00:00,28.62,28.63,28.58,28.6,45312.0,28.62,28.63,28.58,28.6,45312.0
2022-11-02 13:30:00,28.6,28.79,28.59,28.73,67412.0,28.6,28.79,28.59,28.73,67412.0
2022-11-02 14:00:00,28.74,29.16,28.73,29.12,137744.0,28.74,29.16,28.73,29.12,137744.0
2022-11-02 14:30:00,29.14,29.16,28.43,28.5,303424.0,29.14,29.16,28.43,28.5,303424.0
2022-11-02 15:00:00,28.47,28.65,28.04,28.12,142616.0,28.47,28.65,28.04,28.12,142616.0
2022-11-02 15:30:00,28.11,28.16,28.0,28.01,366320.0,28.11,28.16,28.0,28.01,366320.0
2022-11-03 09:30:00,27.79,27.95,27.68,27.91,114160.0,27.79,27.95,27.68,27.91,114160.0
2022-11-03 10:00:00,27.95,28.52,27.91,28.5,161112.0,27.95,28.52,27.91,28.5,161112.0
2022-11-03 10:30:00,28.51,28.62,28.37,28.58,83120.0,28.51,28.62,28.37,28.58,83120.0
2022-11-03 11:00:00,28.57,28.63,28.42,28.48,101400.0,28.57,28.63,28.42,28.48,101400.0
2022-11-03 11:30:00,28.48,28.58,28.39,28.53,98744.0,28.48,28.58,28.39,28.53,98744.0
2022-11-03 12:00:00,28.53,28.68,28.51,28.66,84300.0,28.53,28.68,28.51,28.66,84300.0
2022-11-03 12:30:00,28.64,28.73,28.57,28.73,74416.0,28.64,28.73,28.57,28.73,74416.0
2022-11-03 13:00:00,28.71,28.71,28.63,28.7,80892.0,28.71,28.71,28.63,28.7,80892.0
2022-11-03 13:30:00,28.7,28.71,28.63,28.63,105212.0,28.7,28.71,28.63,28.63,105212.0
2022-11-03 14:00:00,28.63,28.78,28.61,28.78,117920.0,28.63,28.78,28.61,28.78,117920.0
2022-11-03 14:30:00,28.77,28.81,28.67,28.7,119604.0,28.77,28.81,28.67,28.7,119604.0
2022-11-03 15:00:00,28.69,28.7,28.58,28.59,125920.0,28.69,28.7,28.58,28.59,125920.0
2022-11-03 15:30:00,28.58,28.61,28.34,28.35,678712.0,28.58,28.61,28.34,28.35,678712.0
2022-11-04 09:30:00,28.67,28.82,28.45,28.82,148836.0,28.67,28.82,28.45,28.82,148836.0
2022-11-04 10:00:00,28.79,28.99,28.63,28.89,170212.0,28.79,28.99,28.63,28.89,170212.0
2022-11-04 10:30:00,28.95,29.03,28.81,28.86,96502.0,28.95,29.03,28.81,28.86,96502.0
2022-11-04 11:00:00,28.86,28.94,28.56,28.58,229892.0,28.86,28.94,28.56,28.58,229892.0
2022-11-04 11:30:00,28.59,28.67,28.25,28.25,85106.0,28.59,28.67,28.25,28.25,85106.0
2022-11-04 12:00:00,28.25,28.42,28.18,28.38,101774.0,28.25,28.42,28.18,28.38,101774.0
2022-11-04 12:30:00,28.36,28.41,28.16,28.28,77576.0,28.36,28.41,28.16,28.28,77576.0
2022-11-04 13:00:00,28.27,28.32,28.13,28.2,96586.0,28.27,28.32,28.13,28.2,96586.0
2022-11-04 13:30:00,28.21,28.21,28.08,28.16,106476.0,28.21,28.21,28.08,28.16,106476.0
2022-11-04 14:00:00,28.16,28.35,28.11,28.31,63024.0,28.16,28.35,28.11,28.31,63024.0
2022-11-04 14:30:00,28.31,28.53,28.3,28.51,66138.0,28.31,28.53,28.3,28.51,66138.0
2022-11-04 15:00:00,28.5,28.63,28.48,28.57,119420.0,28.5,28.63,28.48,28.57,119420.0
2022-11-04 15:30:00,28.56,28.73,28.53,28.68,532228.0,28.56,28.73,28.53,28.68,532228.0
2022-11-07 09:30:00,29.06,29.18,28.68,28.75,470400.0,29.06,29.18,28.68,28.75,470400.0
2022-11-07 10:00:00,28.75,28.86,28.53,28.58,552930.0,28.75,28.86,28.53,28.58,552930.0
2022-11-07 10:30:00,28.58,28.82,28.56,28.8,265570.0,28.58,28.82,28.56,28.8,265570.0
2022-11-07 11:00:00,28.8,28.8,28.6,28.69,157392.0,28.8,28.8,28.6,28.69,157392.0
2022-11-07 11:30:00,28.69,28.73,28.57,28.57,187434.0,28.69,28.73,28.57,28.57,187434.0
2022-11-07 12:00:00,28.57,28.7,28.52,28.68,255154.0,28.57,28.7,28.52,28.68,255154.0
2022-11-07 12:30:00,28.68,28.7,28.52,28.57,182290.0,28.68,28.7,28.52,28.57,182290.0
2022-11-07 13:00:00,28.57,28.66,28.56,28.63,281582.0,28.57,28.66,28.56,28.63,281582.0
2022-11-07 13:30:00,28.63,28.68,28.61,28.68,102790.0,28.63,28.68,28.61,28.68,102790.0
2022-11-07 14:00:00,28.67,28.84,28.63,28.84,227810.0,28.67,28.84,28.63,28.84,227810.0
2022-11-07 14:30:00,28.84,28.91,28.78,28.78,148072.0,28.84,28.91,28.78,28.78,148072.0
2022-11-07 15:00:00,28.79,28.88,28.78,28.79,215922.0,28.79,28.88,28.78,28.79,215922.0
2022-11-07 15:30:00,28.78,28.79,28.55,28.55,1162662.0,28.78,28.79,28.55,28.55,1162662.0
2022-11-08 09:30:00,28.72,28.75,28.34,28.42,265064.0,28.72,28.75,28.34,28.42,265064.0
2022-11-08 10:00:00,28.43,28.68,28.4,28.59,127976.0,28.43,28.68,28.4,28.59,127976.0
2022-11-08 10:30:00,28.61,28.8,28.61,28.79,98902.0,28.61,28.8,28.61,28.79,98902.0
2022-11-08 11:00:00,28.79,28.88,28.75,28.86,142648.0,28.79,28.88,28.75,28.86,142648.0
2022-11-08 11:30:00,28.86,28.97,28.78,28.79,160214.0,28.86,28.97,28.78,28.79,160214.0
2022-11-08 12:00:00,28.79,28.8,28.63,28.71,130470.0,28.79,28.8,28.63,28.71,130470.0
2022-11-08 12:30:00,28.7,28.79,28.65,28.74,136324.0,28.7,28.79,28.65,28.74,136324.0
2022-11-08 13:00:00,28.74,28.78,28.48,28.49,139182.0,28.74,28.78,28.48,28.49,139182.0
2022-11-08 13:30:00,28.48,28.54,28.29,28.32,333330.0,28.48,28.54,28.29,28.32,333330.0
2022-11-08 14:00:00,28.32,28.36,28.02,28.03,123362.0,28.32,28.36,28.02,28.03,123362.0
2022-11-08 14:30:00,28.04,28.29,27.99,28.22,253288.0,28.04,28.29,27.99,28.22,253288.0
2022-11-08 15:00:00,28.22,28.43,28.2,28.42,343162.0,28.22,28.43,28.2,28.42,343162.0
2022-11-08 15:30:00,28.42,28.51,28.41,28.42,808702.0,28.42,28.51,28.41,28.42,808702.0
2022-11-09 09:30:00,28.27,28.38,28.15,28.16,145764.0,28.27,28.38,28.15,28.16,145764.0
2022-11-09 10:00:00,28.17,28.33,28.12,28.15,144676.0,28.17,28.33,28.12,28.15,144676.0
2022-11-09 10:30:00,28.14,28.17,27.95,28.02,197152.0,28.14,28.17,27.95,28.02,197152.0
2022-11-09 11:00:00,28.02,28.23,28.02,28.19,177276.0,28.02,28.23,28.02,28.19,177276.0
2022-11-09 11:30:00,28.19,28.31,28.09,28.2,100056.0,28.19,28.31,28.09,28.2,100056.0
2022-11-09 12:00:00,28.2,28.22,28.11,28.18,80590.0,28.2,28.22,28.11,28.18,80590.0
2022-11-09 12:30:00,28.18,28.24,28.16,28.23,94238.0,28.18,28.24,28.16,28.23,94238.0
2022-11-09 13:00:00,28.23,28.27,28.16,28.16,66542.0,28.23,28.27,28.16,28.16,66542.0
2022-11-09 13:30:00,28.16,28.16,28.03,28.11,132110.0,28.16,28.16,28.03,28.11,132110.0
2022-11-09 14:00:00,28.11,28.19,28.08,28.14,104866.0,28.11,28.19,28.08,28.14,104866.0
2022-11-09 14:30:00,28.11,28.11,27.9,27.93,100762.0,28.11,28.11,27.9,27.93,100762.0
2022-11-09 15:00:00,27.91,28.04,27.9,27.92,169908.0,27.91,28.04,27.9,27.92,169908.0
2022-11-09 15:30:00,27.92,27.95,27.79,27.83,890428.0,27.92,27.95,27.79,27.83,890428.0
2022-11-10 09:30:00,29.36,29.79,29.28,29.78,310690.0,29.36,29.79,29.28,29.78,310690.0
2022-11-10 10:00:00,29.79,29.82,29.43,29.58,229476.0,29.79,29.82,29.43,29.58,229476.0
2022-11-10 10:30:00,29.58,29.69,29.43,29.6,208184.0,29.58,29.69,29.43,29.6,208184.0
2022-11-10 11:00:00,29.61,29.85,29.56,29.84,145972.0,29.61,29.85,29.56,29.84,145972.0
2022-11-10 11:30:00,29.84,29.93,29.81,29.82,168486.0,29.84,29.93,29.81,29.82,168486.0
2022-11-10 12:00:00,29.81,29.81,29.63,29.64,139416.0,29.81,29.81,29.63,29.64,139416.0
2022-11-10 12:30:00,29.63,29.63,29.49,29.5,118372.0,29.63,29.63,29.49,29.5,118372.0
2022-11-10 13:00:00,29.5,29.74,29.5,29.68,68966.0,29.5,29.74,29.5,29.68,68966.0
2022-11-10 13:30:00,29.68,29.73,29.6,29.66,103592.0,29.68,29.73,29.6,29.66,103592.0
2022-11-10 14:00:00,29.67,29.77,29.65,29.75,115744.0,29.67,29.77,29.65,29.75,115744.0
2022-11-10 14:30:00,29.75,29.86,29.71,29.85,180618.0,29.75,29.86,29.71,29.85,180618.0
2022-11-10 15:00:00,29.85,29.97,29.83,29.96,781614.0,29.85,29.97,29.83,29.96,781614.0
2022-11-10 15:30:00,29.96,30.25,29.95,30.23,987640.0,29.96,30.25,29.95,30.23,987640.0
2022-11-11 09:30:00,30.27,30.55,30.26,30.48,90350.0,30.27,30.55,30.26,30.48,90350.0
2022-11-11 10:00:00,30.47,30.73,30.34,30.71,114014.0,30.47,30.73,30.34,30.71,114014.0
2022-11-11 10:30:00,30.71,30.87,30.6,30.75,130626.0,30.71,30.87,30.6,30.75,130626.0
2022-11-11 11:00:00,30.75,30.8,30.53,30.54,61610.0,30.75,30.8,30.53,30.54,61610.0
2022-11-11 11:30:00,30.54,30.64,30.5,30.58,75316.0,30.54,30.64,30.5,30.58,75316.0
2022-11-11 12:00:00,30.57,30.68,30.52,30.64,92622.0,30.57,30.68,30.52,30.64,92622.0
2022-11-11 12:30:00,30.64,30.68,30.54,30.6,133486.0,30.64,30.68,30.54,30.6,133486.0
2022-11-11 13:00:00,30.59,30.72,30.59,30.71,92426.0,30.59,30.72,30.59,30.71,92426.0
2022-11-11 13:30:00,30.71,30.75,30.61,30.71,153600.0,30.71,30.75,30.61,30.71,153600.0
2022-11-11 14:00:00,30.7,30.85,30.68,30.85,118654.0,30.7,30.85,30.68,30.85,118654.0
2022-11-11 14:30:00,30.85,30.93,30.83,30.91,109684.0,30.85,30.93,30.83,30.91,109684.0
2022-11-11 15:00:00,30.91,30.92,30.7,30.8,166410.0,30.91,30.92,30.7,30.8,166410.0
2022-11-11 15:30:00,30.8,30.91,30.75,30.79,659150.0,30.8,30.91,30.75,30.79,659150.0
2022-11-14 09:30:00,30.74,30.99,30.68,30.97,300762.0,30.74,30.99,30.68,30.97,300762.0
2022-11-14 10:00:00,30.98,31.18,30.98,31.06,196026.0,30.98,31.18,30.98,31.06,196026.0
2022-11-14 10:30:00,31.06,31.06,30.93,30.99,280206.0,31.06,31.06,30.93,30.99,280206.0
2022-11-14 11:00:00,30.97,31.0,30.68,30.68,206932.0,30.97,31.0,30.68,30.68,206932.0
2022-11-14 11:30:00,30.68,30.9,30.67,30.83,124068.0,30.68,30.9,30.67,30.83,124068.0
2022-11-14 12:00:00,30.83,30.9,30.77,30.81,215106.0,30.83,30.9,30.77,30.81,215106.0
2022-11-14 12:30:00,30.8,30.92,30.8,30.87,84478.0,30.8,30.92,30.8,30.87,84478.0
2022-11-14 13:00:00,30.87,31.07,30.86,31.06,62096.0,30.87,31.07,30.86,31.06,62096.0
2022-11-14 13:30:00,31.05,31.09,31.0,31.05,132626.0,31.05,31.09,31.0,31.05,132626.0
2022-11-14 14:00:00,31.04,31.06,30.94,30.99,88974.0,31.04,31.06,30.94,30.99,88974.0
2022-11-14 14:30:00,30.99,31.0,30.93,30.94,108078.0,30.99,31.0,30.93,30.94,108078.0
2022-11-14 15:00:00,30.95,31.0,30.84,30.86,90026.0,30.95,31.0,30.84,30.86,90026.0
2022-11-14 15:30:00,30.87,30.88,30.6,30.64,597068.0,30.87,30.88,30.6,30.64,597068.0
2022-11-15 09:30:00,31.25,31.45,31.2,31.36,130814.0,31.25,31.45,31.2,31.36,130814.0
2022-11-15 10:00:00,31.38,31.51,31.34,31.5,323522.0,31.38,31.51,31.34,31.5,323522.0
2022-11-15 10:30:00,31.5,31.6,31.36,31.45,834154.0,31.5,31.6,31.36,31.45,834154.0
2022-11-15 11:00:00,31.43,31.47,31.25,31.28,72188.0,31.43,31.47,31.25,31.28,72188.0
2022-11-15 11:30:00,31.31,31.48,31.31,31.46,76790.0,31.31,31.48,31.31,31.46,76790.0
2022-11-15 12:00:00,31.47,31.51,31.35,31.36,117924.0,31.47,31.51,31.35,31.36,117924.0
2022-11-15 12:30:00,31.36,31.38,31.25,31.33,104488.0,31.36,31.38,31.25,31.33,104488.0
2022-11-15 13:00:00,31.33,31.35,30.99,31.0,63296.0,31.33,31.35,30.99,31.0,63296.0
2022-11-15 13:30:00,30.99,31.06,30.83,31.0,101584.0,30.99,31.06,30.83,31.0,101584.0
2022-11-15 14:00:00,31.0,31.21,30.88,31.18,147888.0,31.0,31.21,30.88,31.18,147888.0
2022-11-15 14:30:00,31.18,31.24,31.1,31.22,180598.0,31.18,31.24,31.1,31.22,180598.0
2022-11-15 15:00:00,31.22,31.3,31.13,31.14,185300.0,31.22,31.3,31.13,31.14,185300.0
2022-11-15 15:30:00,31.14,31.19,30.98,31.05,498942.0,31.14,31.19,30.98,31.05,498942.0
2022-11-16 09:30:00,31.3,31.31,30.83,31.08,173598.0,31.3,31.31,30.83,31.08,173598.0
2022-11-16 10:00:00,31.06,31.18,30.97,31.05,110202.0,31.06,31.18,30.97,31.05,110202.0
2022-11-16 10:30:00,31.04,31.1,30.84,30.88,123292.0,31.04,31.1,30.84,30.88,123292.0
2022-11-16 11:00:00,30.88,30.92,30.74,30.76,159368.0,30.88,30.92,30.74,30.76,159368.0
2022-11-16 11:30:00,30.74,30.87,30.68,30.86,1146072.0,30.74,30.87,30.68,30.86,1146072.0
2022-11-16 12:00:00,30.87,31.0,30.81,30.94,601310.0,30.87,31.0,30.81,30.94,601310.0
2022-11-16 12:30:00,30.91,31.07,30.89,31.06,149334.0,30.91,31.07,30.89,31.06,149334.0
2022-11-16 13:00:00,31.05,31.06,30.94,31.0,128666.0,31.05,31.06,30.94,31.0,128666.0
2022-11-16 13:30:00,31.01,31.18,30.93,30.98,229908.0,31.01,31.18,30.93,30.98,229908.0
2022-11-16 14:00:00,30.98,31.06,30.89,31.05,157924.0,30.98,31.06,30.89,31.05,157924.0
2022-11-16 14:30:00,31.05,31.05,30.89,30.99,386990.0,31.05,31.05,30.89,30.99,386990.0
2022-11-16 15:00:00,30.99,31.0,30.82,30.88,330870.0,30.99,31.0,30.82,30.88,330870.0
2022-11-16 15:30:00,30.87,31.09,30.83,31.03,872468.0,30.87,31.09,30.83,31.03,872468.0
2022-11-17 09:30:00,30.09,30.91,29.69,30.77,789372.0,30.09,30.91,29.69,30.77,789372.0
2022-11-17 10:00:00,30.75,31.0,30.75,30.97,571876.0,30.75,31.0,30.75,30.97,571876.0
2022-11-17 10:30:00,30.97,31.0,30.75,30.79,350024.0,30.97,31.0,30.75,30.79,350024.0
2022-11-17 11:00:00,30.79,31.08,30.62,31.05,275440.0,30.79,31.08,30.62,31.05,275440.0
2022-11-17 11:30:00,31.05,31.47,31.05,31.38,256188.0,31.05,31.47,31.05,31.38,256188.0
2022-11-17 12:00:00,31.39,31.54,31.36,31.41,204440.0,31.39,31.54,31.36,31.41,204440.0
2022-11-17 12:30:00,31.42,31.67,31.33,31.66,124576.0,31.42,31.67,31.33,31.66,124576.0
2022-11-17 13:00:00,31.66,31.81,31.65,31.78,200900.0,31.66,31.81,31.65,31.78,200900.0
2022-11-17 13:30:00,31.77,31.96,31.73,31.95,192756.0,31.77,31.96,31.73,31.95,192756.0
2022-11-17 14:00:00,31.93,31.95,31.79,31.84,217212.0,31.93,31.95,31.79,31.84,217212.0
2022-11-17 14:30:00,31.83,31.91,31.76,31.87,205360.0,31.83,31.91,31.76,31.87,205360.0
2022-11-17 15:00:00,31.88,31.92,31.74,31.79,260512.0,31.88,31.92,31.74,31.79,260512.0
2022-11-17 15:30:00,31.78,32.1,31.78,32.07,829246.0,31.78,32.1,31.78,32.07,829246.0
2022-11-18 09:30:00,32.61,32.95,32.46,32.63,429200.0,32.61,32.95,32.46,32.63,429200.0
2022-11-18 10:00:00,32.63,32.66,32.27,32.42,189180.0,32.63,32.66,32.27,32.42,189180.0
2022-11-18 10:30:00,32.39,32.52,32.19,32.19,206824.0,32.39,32.52,32.19,32.19,206824.0
2022-11-18 11:00:00,32.24,32.38,32.17,32.37,86142.0,32.24,32.38,32.17,32.37,86142.0
2022-11-18 11:30:00,32.36,32.43,32.1,32.12,148810.0,32.36,32.43,32.1,32.12,148810.0
2022-11-18 12:00:00,32.12,32.17,31.84,31.92,80864.0,32.12,32.17,31.84,31.92,80864.0
2022-11-18 12:30:00,31.91,32.03,31.85,32.0,148722.0,31.91,32.03,31.85,32.0,148722.0
2022-11-18 13:00:00,32.01,32.13,31.99,32.13,83928.0,32.01,32.13,31.99,32.13,83928.0
2022-11-18 13:30:00,32.13,32.17,32.02,32.08,63594.0,32.13,32.17,32.02,32.08,63594.0
2022-11-18 14:00:00,32.1,32.16,32.06,32.11,89030.0,32.1,32.16,32.06,32.11,89030.0
2022-11-18 14:30:00,32.1,32.13,32.04,32.09,138772.0,32.1,32.13,32.04,32.09,138772.0
2022-11-18 15:00:00,32.1,32.31,32.08,32.3,263812.0,32.1,32.31,32.08,32.3,263812.0
2022-11-18 15:30:00,32.31,32.32,32.13,32.22,593304.0,32.31,32.32,32.13,32.22,593304.0
2022-11-21 09:30:00,31.96,32.37,31.96,32.32,142256.0,31.96,32.37,31.96,32.32,142256.0
2022-11-21 10:00:00,32.35,32.47,32.25,32.47,119894.0,32.35,32.47,32.25,32.47,119894.0
2022-11-21 10:30:00,32.46,32.68,32.38,32.67,183632.0,32.46,32.68,32.38,32.67,183632.0
2022-11-21 11:00:00,32.67,32.67,32.35,32.35,166444.0,32.67,32.67,32.35,32.35,166444.0
2022-11-21 11:30:00,32.38,32.38,32.24,32.27,78832.0,32.38,32.38,32.24,32.27,78832.0
2022-11-21 12:00:00,32.27,32.33,32.26,32.28,97498.0,32.27,32.33,32.26,32.28,97498.0
2022-11-21 12:30:00,32.29,32.4,32.21,32.24,85810.0,32.29,32.4,32.21,32.24,85810.0
2022-11-21 13:00:00,32.24,32.35,32.24,32.32,92962.0,32.24,32.35,32.24,32.32,92962.0
2022-11-21 13:30:00,32.32,32.37,32.23,32.23,116942.0,32.32,32.37,32.23,32.23,116942.0
2022-11-21 14:00:00,32.24,32.29,32.16,32.2,82634.0,32.24,32.29,32.16,32.2,82634.0
2022-11-21 14:30:00,32.19,32.2,32.13,32.18,141422.0,32.19,32.2,32.13,32.18,141422.0
2022-11-21 15:00:00,32.19,32.24,32.02,32.05,174676.0,32.19,32.24,32.02,32.05,174676.0
2022-11-21 15:30:00,32.05,32.14,32.02,32.04,591958.0,32.05,32.14,32.02,32.04,591958.0
2022-11-22 09:30:00,32.14,32.34,32.14,32.33,138526.0,32.14,32.34,32.14,32.33,138526.0
2022-11-22 10:00:00,32.32,32.37,32.12,32.16,100264.0,32.32,32.37,32.12,32.16,100264.0
2022-11-22 10:30:00,32.16,32.19,31.99,32.07,249628.0,32.16,32.19,31.99,32.07,249628.0
2022-11-22 11:00:00,32.07,32.07,31.88,31.9,134716.0,32.07,32.07,31.88,31.9,134716.0
2022-11-22 11:30:00,31.89,31.96,31.79,31.95,102352.0,31.89,31.96,31.79,31.95,102352.0
2022-11-22 12:00:00,31.96,32.13,31.92,32.04,169684.0,31.96,32.13,31.92,32.04,169684.0
2022-11-22 12:30:00,32.04,32.19,32.04,32.15,108738.0,32.04,32.19,32.04,32.15,108738.0
2022-11-22 13:00:00,32.15,32.31,32.07,32.3,101552.0,32.15,32.31,32.07,32.3,101552.0
2022-11-22 13:30:00,32.3,32.37,32.26,32.32,296492.0,32.3,32.37,32.26,32.32,296492.0
2022-11-22 14:00:00,32.31,32.31,32.15,32.26,149022.0,32.31,32.31,32.15,32.26,149022.0
2022-11-22 14:30:00,32.26,32.33,32.21,32.32,86562.0,32.26,32.33,32.21,32.32,86562.0
2022-11-22 15:00:00,32.31,32.42,32.31,32.42,125234.0,32.31,32.42,32.31,32.42,125234.0
2022-11-22 15:30:00,32.42,32.44,32.33,32.37,356082.0,32.42,32.44,32.33,32.37,356082.0
2022-11-23 09:30:00,32.47,32.68,32.41,32.54,106206.0,32.47,32.68,32.41,32.54,106206.0
2022-11-23 10:00:00,32.56,32.71,32.47,32.67,105870.0,32.56,32.71,32.47,32.67,105870.0
2022-11-23 10:30:00,32.68,32.68,32.57,32.6,132324.0,32.68,32.68,32.57,32.6,132324.0
2022-11-23 11:00:00,32.6,32.67,32.49,32.61,113370.0,32.6,32.67,32.49,32.61,113370.0
2022-11-23 11:30:00,32.6,32.62,32.32,32.38,118406.0,32.6,32.62,32.32,32.38,118406.0
2022-11-23 12:00:00,32.38,32.46,32.36,32.41,53176.0,32.38,32.46,32.36,32.41,53176.0
2022-11-23 12:30:00,32.42,32.68,32.39,32.68,342402.0,32.42,32.68,32.39,32.68,342402.0
2022-11-23 13:00:00,32.68,32.87,32.65,32.85,255522.0,32.68,32.87,32.65,32.85,255522.0
2022-11-23 13:30:00,32.85,32.9,32.74,32.82,141416.0,32.85,32.9,32.74,32.82,141416.0
2022-11-23 14:00:00,32.82,33.04,32.79,32.96,246864.0,32.82,33.04,32.79,32.96,246864.0
2022-11-23 14:30:00,32.95,33.07,32.94,33.04,185860.0,32.95,33.07,32.94,33.04,185860.0
2022-11-23 15:00:00,33.02,33.07,32.99,33.02,163452.0,33.02,33.07,32.99,33.02,163452.0
2022-11-23 15:30:00,33.02,33.02,32.86,32.95,545796.0,33.02,33.02,32.86,32.95,545796.0
2022-11-25 09:30:00,33.09,33.18,32.69,32.85,122994.0,33.09,33.18,32.69,32.85,122994.0
2022-11-25 10:00:00,32.84,32.86,32.6,32.64,102676.0,32.84,32.86,32.6,32.64,102676.0
2022-11-25 10:30:00,32.64,32.73,32.57,32.65,94446.0,32.64,32.73,32.57,32.65,94446.0
2022-11-25 11:00:00,32.65,32.7,32.56,32.58,66408.0,32.65,32.7,32.56,32.58,66408.0
2022-11-25 11:30:00,32.57,32.65,32.55,32.63,84608.0,32.57,32.65,32.55,32.63,84608.0
2022-11-25 12:00:00,32.63,32.73,32.59,32.73,100076.0,32.63,32.73,32.59,32.73,100076.0
2022-11-25 12:30:00,32.73,32.73,32.53,32.55,194128.0,32.73,32.73,32.53,32.55,194128.0
2022-11-28 09:30:00,32.55,32.84,32.33,32.57,122964.0,32.55,32.84,32.33,32.57,122964.0
2022-11-28 10:00:00,32.58,32.63,32.37,32.53,275744.0,32.58,32.63,32.37,32.53,275744.0
2022-11-28 10:30:00,32.55,32.65,32.45,32.49,120408.0,32.55,32.65,32.45,32.49,120408.0
2022-11-28 11:00:00,32.49,32.57,32.47,32.47,266672.0,32.49,32.57,32.47,32.47,266672.0
2022-11-28 11:30:00,32.47,32.63,32.47,32.57,83676.0,32.47,32.63,32.47,32.57,83676.0
2022-11-28 12:00:00,32.58,32.68,32.5,32.63,89118.0,32.58,32.68,32.5,32.63,89118.0
2022-11-28 12:30:00,32.63,32.69,32.55,32.55,172868.0,32.63,32.69,32.55,32.55,172868.0
2022-11-28 13:00:00,32.55,32.6,32.51,32.58,65248.0,32.55,32.6,32.51,32.58,65248.0
2022-11-28 13:30:00,32.58,32.67,32.54,32.56,124030.0,32.58,32.67,32.54,32.56,124030.0
2022-11-28 14:00:00,32.56,32.56,32.44,32.45,94090.0,32.56,32.56,32.44,32.45,94090.0
2022-11-28 14:30:00,32.45,32.54,32.44,32.48,94816.0,32.45,32.54,32.44,32.48,94816.0
2022-11-28 15:00:00,32.48,32.48,32.36,32.43,252700.0,32.48,32.48,32.36,32.43,252700.0
2022-11-28 15:30:00,32.44,32.55,32.42,32.53,706978.0,32.44,32.55,32.42,32.53,706978.0
2022-11-29 09:30:00,32.43,32.49,32.19,32.31,71732.0,32.43,32.49,32.19,32.31,71732.0
2022-11-29 10:00:00,32.34,32.35,32.21,32.35,69994.0,32.34,32.35,32.21,32.35,69994.0
2022-11-29 10:30:00,32.35,32.42,32.31,32.32,54244.0,32.35,32.42,32.31,32.32,54244.0
2022-11-29 11:00:00,32.33,32.35,32.02,32.04,77140.0,32.33,32.35,32.02,32.04,77140.0
2022-11-29 11:30:00,32.02,32.24,31.99,32.24,187340.0,32.02,32.24,31.99,32.24,187340.0
2022-11-29 12:00:00,32.24,32.24,32.14,32.14,53764.0,32.24,32.24,32.14,32.14,53764.0
2022-11-29 12:30:00,32.14,32.24,32.14,32.22,60232.0,32.14,32.24,32.14,32.22,60232.0
2022-11-29 13:00:00,32.22,32.3,32.11,32.12,132240.0,32.22,32.3,32.11,32.12,132240.0
2022-11-29 13:30:00,32.1,32.31,32.09,32.29,167794.0,32.1,32.31,32.09,32.29,167794.0
2022-11-29 14:00:00,32.29,32.38,32.22,32.23,86808.0,32.29,32.38,32.22,32.23,86808.0
2022-11-29 14:30:00,32.23,32.23,32.18,32.23,72822.0,32.23,32.23,32.18,32.23,72822.0
2022-11-29 15:00:00,32.24,32.29,32.2,32.23,130252.0,32.24,32.29,32.2,32.23,130252.0
2022-11-29 15:30:00,32.24,32.31,32.17,32.22,419112.0,32.24,32.31,32.17,32.22,419112.0
2022-11-30 09:30:00,32.33,32.41,32.16,32.2,196350.0,32.33,32.41,32.16,32.2,196350.0
2022-11-30 10:00:00,32.2,32.24,32.08,32.18,100118.0,32.2,32.24,32.08,32.18,100118.0
2022-11-30 10:30:00,32.18,32.18,32.04,32.09,105490.0,32.18,32.18,32.04,32.09,105490.0
2022-11-30 11:00:00,32.1,32.24,32.06,32.23,114770.0,32.1,32.24,32.06,32.23,114770.0
2022-11-30 11:30:00,32.23,32.26,32.09,32.13,117030.0,32.23,32.26,32.09,32.13,117030.0
2022-11-30 12:00:00,32.13,32.22,32.08,32.19,84184.0,32.13,32.22,32.08,32.19,84184.0
2022-11-30 12:30:00,32.19,32.21,32.13,32.14,87492.0,32.19,32.21,32.13,32.14,87492.0
2022-11-30 13:00:00,32.15,32.28,32.15,32.27,73908.0,32.15,32.28,32.15,32.27,73908.0
2022-11-30 13:30:00,32.27,32.73,32.2,32.7,154552.0,32.27,32.73,32.2,32.7,154552.0
2022-11-30 14:00:00,32.72,33.11,32.72,33.04,148706.0,32.72,33.11,32.72,33.04,148706.0
2022-11-30 14:30:00,33.04,33.04,32.88,32.95,164316.0,33.04,33.04,32.88,32.95,164316.0
2022-11-30 15:00:00,32.95,33.16,32.94,33.14,146750.0,32.95,33.16,32.94,33.14,146750.0
2022-11-30 15:30:00,33.14,33.38,33.13,33.27,668326.0,33.14,33.38,33.13,33.27,668326.0
2022-12-01 09:30:00,33.47,33.71,33.37,33.67,162584.0,33.47,33.71,33.37,33.67,162584.0
2022-12-01 10:00:00,33.68,33.77,33.46,33.49,117672.0,33.68,33.77,33.46,33.49,117672.0
2022-12-01 10:30:00,33.49,33.76,33.41,33.73,83672.0,33.49,33.76,33.41,33.73,83672.0
2022-12-01 11:00:00,33.74,33.76,33.6,33.63,83156.0,33.74,33.76,33.6,33.63,83156.0
2022-12-01 11:30:00,33.63,33.68,33.55,33.59,83630.0,33.63,33.68,33.55,33.59,83630.0
2022-12-01 12:00:00,33.59,33.65,33.42,33.63,46794.0,33.59,33.65,33.42,33.63,46794.0
2022-12-01 12:30:00,33.63,33.7,33.6,33.64,53230.0,33.63,33.7,33.6,33.64,53230.0
2022-12-01 13:00:00,33.64,33.69,33.54,33.63,58324.0,33.64,33.69,33.54,33.63,58324.0
2022-12-01 13:30:00,33.63,33.76,33.6,33.71,74560.0,33.63,33.76,33.6,33.71,74560.0
2022-12-01 14:00:00,33.71,33.77,33.64,33.76,116256.0,33.71,33.77,33.64,33.76,116256.0
2022-12-01 14:30:00,33.76,33.81,33.73,33.79,89890.0,33.76,33.81,33.73,33.79,89890.0
2022-12-01 15:00:00,33.79,33.85,33.72,33.77,95550.0,33.79,33.85,33.72,33.77,95550.0
2022-12-01 15:30:00,33.76,33.9,33.76,33.85,351692.0,33.76,33.9,33.76,33.85,351692.0
2022-12-02 09:30:00,33.27,33.48,33.1,33.4,188438.0,33.27,33.48,33.1,33.4,188438.0
2022-12-02 10:00:00,33.41,33.69,33.41,33.59,220186.0,33.41,33.69,33.41,33.59,220186.0
2022-12-02 10:30:00,33.59,33.74,33.56,33.68,108238.0,33.59,33.74,33.56,33.68,108238.0
2022-12-02 11:00:00,33.67,33.72,33.59,33.7,78388.0,33.67,33.72,33.59,33.7,78388.0
2022-12-02 11:30:00,33.7,33.73,33.62,33.63,74732.0,33.7,33.73,33.62,33.63,74732.0
2022-12-02 12:00:00,33.62,33.74,33.62,33.7,72954.0,33.62,33.74,33.62,33.7,72954.0
2022-12-02 12:30:00,33.69,33.7,33.59,33.6,62552.0,33.69,33.7,33.59,33.6,62552.0
2022-12-02 13:00:00,33.6,33.69,33.58,33.69,51934.0,33.6,33.69,33.58,33.69,51934.0
2022-12-02 13:30:00,33.69,33.76,33.63,33.73,116076.0,33.69,33.76,33.63,33.73,116076.0
2022-12-02 14:00:00,33.73,33.75,33.61,33.63,127362.0,33.73,33.75,33.61,33.63,127362.0
2022-12-02 14:30:00,33.62,33.7,33.58,33.66,131838.0,33.62,33.7,33.58,33.66,131838.0
2022-12-02 15:00:00,33.67,33.72,33.58,33.6,229302.0,33.67,33.72,33.58,33.6,229302.0
2022-12-02 15:30:00,33.6,33.61,33.51,33.58,474604.0,33.6,33.61,33.51,33.58,474604.0
2022-12-05 09:30:00,33.33,33.36,32.93,33.0,147612.0,33.33,33.36,32.93,33.0,147612.0
2022-12-05 10:00:00,32.98,33.08,32.91,32.97,92602.0,32.98,33.08,32.91,32.97,92602.0
2022-12-05 10:30:00,32.97,33.12,32.94,33.09,117772.0,32.97,33.12,32.94,33.09,117772.0
2022-12-05 11:00:00,33.1,33.15,33.02,33.05,82792.0,33.1,33.15,33.02,33.05,82792.0
2022-12-05 11:30:00,33.05,33.09,32.99,33.02,69638.0,33.05,33.09,32.99,33.02,69638.0
2022-12-05 12:00:00,33.02,33.05,32.94,32.95,119434.0,33.02,33.05,32.94,32.95,119434.0
2022-12-05 12:30:00,32.95,32.97,32.89,32.91,64496.0,32.95,32.97,32.89,32.91,64496.0
2022-12-05 13:00:00,32.91,32.98,32.88,32.95,78718.0,32.91,32.98,32.88,32.95,78718.0
2022-12-05 13:30:00,32.95,33.01,32.92,32.93,160850.0,32.95,33.01,32.92,32.93,160850.0
2022-12-05 14:00:00,32.93,32.96,32.79,32.8,120960.0,32.93,32.96,32.79,32.8,120960.0
2022-12-05 14:30:00,32.79,32.8,32.7,32.8,120562.0,32.79,32.8,32.7,32.8,120562.0
2022-12-05 15:00:00,32.81,32.85,32.79,32.82,130932.0,32.81,32.85,32.79,32.82,130932.0
2022-12-05 15:30:00,32.82,32.86,32.77,32.85,425130.0,32.82,32.86,32.77,32.85,425130.0
2022-12-06 09:30:00,32.85,32.99,32.52,32.55,107558.0,32.85,32.99,32.52,32.55,107558.0
2022-12-06 10:00:00,32.55,32.59,32.42,32.42,87618.0,32.55,32.59,32.42,32.42,87618.0
2022-12-06 10:30:00,32.41,32.44,32.28,32.28,207802.0,32.41,32.44,32.28,32.28,207802.0
2022-12-06 11:00:00,32.27,32.3,32.13,32.26,173444.0,32.27,32.3,32.13,32.26,173444.0
2022-12-06 11:30:00,32.26,32.3,32.14,32.2,142906.0,32.26,32.3,32.14,32.2,142906.0
2022-12-06 12:00:00,32.2,32.23,32.05,32.13,104892.0,32.2,32.23,32.05,32.13,104892.0
2022-12-06 12:30:00,32.13,32.17,32.05,32.08,110244.0,32.13,32.17,32.05,32.08,110244.0
2022-12-06 13:00:00,32.08,32.21,32.07,32.12,143678.0,32.08,32.21,32.07,32.12,143678.0
2022-12-06 13:30:00,32.12,32.21,32.04,32.08,135970.0,32.12,32.21,32.04,32.08,135970.0
2022-12-06 14:00:00,32.09,32.1,31.97,31.98,196326.0,32.09,32.1,31.97,31.98,196326.0
2022-12-06 14:30:00,31.98,32.1,31.97,32.05,103092.0,31.98,32.1,31.97,32.05,103092.0
2022-12-06 15:00:00,32.05,32.13,31.97,32.0,155062.0,32.05,32.13,31.97,32.0,155062.0
2022-12-06 15:30:00,32.0,32.17,32.0,32.11,472182.0,32.0,32.17,32.0,32.11,472182.0
2022-12-07 09:30:00,32.05,32.21,31.72,31.74,166034.0,32.05,32.21,31.72,31.74,166034.0
2022-12-07 10:00:00,31.73,31.8,31.57,31.68,220898.0,31.73,31.8,31.57,31.68,220898.0
2022-12-07 10:30:00,31.7,31.93,31.63,31.92,127272.0,31.7,31.93,31.63,31.92,127272.0
2022-12-07 11:00:00,31.93,31.96,31.67,31.68,164044.0,31.93,31.96,31.67,31.68,164044.0
2022-12-07 11:30:00,31.68,31.74,31.63,31.73,189512.0,31.68,31.74,31.63,31.73,189512.0
2022-12-07 12:00:00,31.72,31.77,31.54,31.55,149948.0,31.72,31.77,31.54,31.55,149948.0
2022-12-07 12:30:00,31.56,31.67,31.51,31.65,138490.0,31.56,31.67,31.51,31.65,138490.0
2022-12-07 13:00:00,31.65,31.74,31.64,31.71,222370.0,31.65,31.74,31.64,31.71,222370.0
2022-12-07 13:30:00,31.71,31.88,31.7,31.79,153382.0,31.71,31.88,31.7,31.79,153382.0
2022-12-07 14:00:00,31.79,31.81,31.64,31.68,122460.0,31.79,31.81,31.64,31.68,122460.0
2022-12-07 14:30:00,31.68,31.71,31.52,31.54,177550.0,31.68,31.71,31.52,31.54,177550.0
2022-12-07 15:00:00,31.54,31.61,31.46,31.49,281696.0,31.54,31.61,31.46,31.49,281696.0
2022-12-07 15:30:00,31.49,31.59,31.48,31.55,681600.0,31.49,31.59,31.48,31.55,681600.0
2022-12-08 09:30:00,31.63,31.92,31.45,31.92,147610.0,31.63,31.92,31.45,31.92,147610.0
2022-12-08 10:00:00,31.92,32.05,31.9,32.01,155844.0,31.92,32.05,31.9,32.01,155844.0
2022-12-08 10:30:00,32.01,32.01,31.8,31.82,94378.0,32.01,32.01,31.8,31.82,94378.0
2022-12-08 11:00:00,31.82,31.86,31.7,31.79,173542.0,31.82,31.86,31.7,31.79,173542.0
2022-12-08 11:30:00,31.77,31.83,31.72,31.72,50268.0,31.77,31.83,31.72,31.72,50268.0
2022-12-08 12:00:00,31.72,31.72,31.65,31.67,206842.0,31.72,31.72,31.65,31.67,206842.0
2022-12-08 12:30:00,31.66,31.83,31.63,31.81,130606.0,31.66,31.83,31.63,31.81,130606.0
2022-12-08 13:00:00,31.82,31.88,31.8,31.88,51934.0,31.82,31.88,31.8,31.88,51934.0
2022-12-08 13:30:00,31.89,31.97,31.86,31.86,77760.0,31.89,31.97,31.86,31.86,77760.0
2022-12-08 14:00:00,31.85,31.85,31.71,31.81,90596.0,31.85,31.85,31.71,31.81,90596.0
2022-12-08 14:30:00,31.81,31.91,31.78,31.88,84344.0,31.81,31.91,31.78,31.88,84344.0
2022-12-08 15:00:00,31.87,31.96,31.81,31.95,96940.0,31.87,31.96,31.81,31.95,96940.0
2022-12-08 15:30:00,31.96,32.01,31.89,31.95,519902.0,31.96,32.01,31.89,31.95,519902.0
2022-12-09 09:30:00,31.88,32.1,31.52,32.02,176626.0,31.88,32.1,31.52,32.02,176626.0
2022-12-09 10:00:00,32.04,32.19,31.99,32.07,138226.0,32.04,32.19,31.99,32.07,138226.0
2022-12-09 10:30:00,32.08,32.14,31.99,32.04,132978.0,32.08,32.14,31.99,32.04,132978.0
2022-12-09 11:00:00,32.03,32.05,31.82,31.82,108648.0,32.03,32.05,31.82,31.82,108648.0
2022-12-09 11:30:00,31.81,31.96,31.78,31.93,114972.0,31.81,31.96,31.78,31.93,114972.0
2022-12-09 12:00:00,31.93,31.97,31.89,31.9,64820.0,31.93,31.97,31.89,31.9,64820.0
2022-12-09 12:30:00,31.9,31.98,31.89,31.91,111648.0,31.9,31.98,31.89,31.91,111648.0
2022-12-09 13:00:00,31.92,31.92,31.82,31.88,179384.0,31.92,31.92,31.82,31.88,179384.0
2022-12-09 13:30:00,31.87,31.97,31.87,31.97,86762.0,31.87,31.97,31.87,31.97,86762.0
2022-12-09 14:00:00,31.97,31.97,31.86,31.92,89420.0,31.97,31.97,31.86,31.92,89420.0
2022-12-09 14:30:00,31.92,32.01,31.9,31.99,81322.0,31.92,32.01,31.9,31.99,81322.0
2022-12-09 15:00:00,32.0,32.0,31.95,31.98,91866.0,32.0,32.0,31.95,31.98,91866.0
2022-12-09 15:30:00,31.98,31.99,31.85,31.9,522412.0,31.98,31.99,31.85,31.9,522412.0
2022-12-12 09:30:00,32.13,32.14,31.71,31.94,128600.0,32.13,32.14,31.71,31.94,128600.0
2022-12-12 10:00:00,31.95,31.95,31.74,31.84,121904.0,31.95,31.95,31.74,31.84,121904.0
2022-12-12 10:30:00,31.83,31.96,31.81,31.84,99326.0,31.83,31.96,31.81,31.84,99326.0
2022-12-12 11:00:00,31.84,31.93,31.82,31.89,68498.0,31.84,31.93,31.82,31.89,68498.0
2022-12-12 11:30:00,31.89,31.91,31.83,31.86,77444.0,31.89,31.91,31.83,31.86,77444.0
2022-12-12 12:00:00,31.85,31.91,31.77,31.77,109862.0,31.85,31.91,31.77,31.77,109862.0
2022-12-12 12:30:00,31.77,31.83,31.73,31.83,109540.0,31.77,31.83,31.73,31.83,109540.0
2022-12-12 13:00:00,31.84,31.88,31.78,31.83,74152.0,31.84,31.88,31.78,31.83,74152.0
2022-12-12 13:30:00,31.84,31.91,31.83,31.87,58472.0,31.84,31.91,31.83,31.87,58472.0
2022-12-12 14:00:00,31.89,31.89,31.8,31.86,118264.0,31.89,31.89,31.8,31.86,118264.0
2022-12-12 14:30:00,31.86,31.9,31.82,31.9,77380.0,31.86,31.9,31.82,31.9,77380.0
2022-12-12 15:00:00,31.9,32.06,31.9,32.03,126572.0,31.9,32.06,31.9,32.03,126572.0
2022-12-12 15:30:00,32.04,32.2,32.04,32.19,478646.0,32.04,32.2,32.04,32.19,478646.0
2022-12-13 09:30:00,33.44,33.48,32.29,32.46,279414.0,33.44,33.48,32.29,32.46,279414.0
2022-12-13 10:00:00,32.45,32.48,31.83,31.9,230682.0,32.45,32.48,31.83,31.9,230682.0
2022-12-13 10:30:00,31.89,31.98,31.61,31.68,295594.0,31.89,31.98,31.61,31.68,295594.0
2022-12-13 11:00:00,31.69,31.82,31.64,31.76,200948.0,31.69,31.82,31.64,31.76,200948.0
2022-12-13 11:30:00,31.77,31.85,31.4,31.45,151530.0,31.77,31.85,31.4,31.45,151530.0
2022-12-13 12:00:00,31.45,31.52,31.18,31.31,226930.0,31.45,31.52,31.18,31.31,226930.0
2022-12-13 12:30:00,31.29,31.43,31.24,31.41,159960.0,31.29,31.43,31.24,31.41,159960.0
2022-12-13 13:00:00,31.4,31.45,31.3,31.4,140742.0,31.4,31.45,31.3,31.4,140742.0
2022-12-13 13:30:00,31.4,31.45,31.32,31.42,127094.0,31.4,31.45,31.32,31.42,127094.0
2022-12-13 14:00:00,31.41,31.42,31.24,31.28,152748.0,31.41,31.42,31.24,31.28,152748.0
2022-12-13 14:30:00,31.28,31.43,31.18,31.21,291716.0,31.28,31.43,31.18,31.21,291716.0
2022-12-13 15:00:00,31.2,31.24,31.03,31.24,288270.0,31.2,31.24,31.03,31.24,288270.0
2022-12-13 15:30:00,31.24,31.43,31.21,31.34,692256.0,31.24,31.43,31.21,31.34,692256.0
2022-12-14 09:30:00,31.33,31.43,31.2,31.32,315648.0,31.33,31.43,31.2,31.32,315648.0
2022-12-14 10:00:00,31.32,31.48,31.3,31.45,100456.0,31.32,31.48,31.3,31.45,100456.0
2022-12-14 10:30:00,31.45,31.54,31.42,31.5,90466.0,31.45,31.54,31.42,31.5,90466.0
2022-12-14 11:00:00,31.5,31.59,31.47,31.53,108540.0,31.5,31.59,31.47,31.53,108540.0
2022-12-14 11:30:00,31.53,31.6,31.42,31.49,152482.0,31.53,31.6,31.42,31.49,152482.0
2022-12-14 12:00:00,31.48,31.54,31.41,31.44,93664.0,31.48,31.54,31.41,31.44,93664.0
2022-12-14 12:30:00,31.43,31.49,31.42,31.47,61632.0,31.43,31.49,31.42,31.47,61632.0
2022-12-14 13:00:00,31.47,31.54,31.46,31.54,100382.0,31.47,31.54,31.46,31.54,100382.0
2022-12-14 13:30:00,31.54,31.73,31.54,31.69,110286.0,31.54,31.73,31.54,31.69,110286.0
2022-12-14 14:00:00,31.68,31.68,30.98,31.17,299000.0,31.68,31.68,30.98,31.17,299000.0
2022-12-14 14:30:00,31.16,31.23,30.82,31.2,444742.0,31.16,31.23,30.82,31.2,444742.0
2022-12-14 15:00:00,31.17,31.5,31.15,31.15,188970.0,31.17,31.5,31.15,31.15,188970.0
2022-12-14 15:30:00,31.14,31.35,31.05,31.25,444708.0,31.14,31.35,31.05,31.25,444708.0
2022-12-15 09:30:00,30.98,31.07,30.48,30.54,191234.0,30.98,31.07,30.48,30.54,191234.0
2022-12-15 10:00:00,30.55,30.65,30.47,30.63,114220.0,30.55,30.65,30.47,30.63,114220.0
2022-12-15 10:30:00,30.61,30.67,30.37,30.43,125240.0,30.61,30.67,30.37,30.43,125240.0
2022-12-15 11:00:00,30.45,30.47,30.27,30.39,137968.0,30.45,30.47,30.27,30.39,137968.0
2022-12-15 11:30:00,30.4,30.49,30.36,30.47,107250.0,30.4,30.49,30.36,30.47,107250.0
2022-12-15 12:00:00,30.48,30.56,30.43,30.51,64940.0,30.48,30.56,30.43,30.51,64940.0
2022-12-15 12:30:00,30.52,30.58,30.4,30.43,75452.0,30.52,30.58,30.4,30.43,75452.0
2022-12-15 13:00:00,30.41,30.43,30.31,30.35,87222.0,30.41,30.43,30.31,30.35,87222.0
2022-12-15 13:30:00,30.33,30.35,30.27,30.31,79614.0,30.33,30.35,30.27,30.31,79614.0
2022-12-15 14:00:00,30.31,30.39,30.28,30.36,146434.0,30.31,30.39,30.28,30.36,146434.0
2022-12-15 14:30:00,30.36,30.46,30.36,30.45,101116.0,30.36,30.46,30.36,30.45,101116.0
2022-12-15 15:00:00,30.45,30.48,30.31,30.39,163932.0,30.45,30.48,30.31,30.39,163932.0
2022-12-15 15:30:00,30.39,30.43,30.24,30.28,611694.0,30.39,30.43,30.24,30.28,611694.0
2022-12-16 09:30:00,29.93,30.28,29.84,30.12,1005682.0,29.93,30.28,29.84,30.12,1005682.0
2022-12-16 10:00:00,30.13,30.13,29.91,29.91,78900.0,30.13,30.13,29.91,29.91,78900.0
2022-12-16 10:30:00,29.92,30.0,29.85,29.99,68496.0,29.92,30.0,29.85,29.99,68496.0
2022-12-16 11:00:00,29.99,30.09,29.86,29.99,100668.0,29.99,30.09,29.86,29.99,100668.0
2022-12-16 11:30:00,30.0,30.09,29.97,29.99,214130.0,30.0,30.09,29.97,29.99,214130.0
2022-12-16 12:00:00,29.99,30.04,29.93,30.02,97490.0,29.99,30.04,29.93,30.02,97490.0
2022-12-16 12:30:00,30.02,30.1,29.99,30.0,86122.0,30.02,30.1,29.99,30.0,86122.0
2022-12-16 13:00:00,30.0,30.12,29.99,30.04,125032.0,30.0,30.12,29.99,30.04,125032.0
2022-12-16 13:30:00,30.03,30.15,29.99,30.08,92360.0,30.03,30.15,29.99,30.08,92360.0
2022-12-16 14:00:00,30.08,30.11,30.02,30.02,70150.0,30.08,30.11,30.02,30.02,70150.0
2022-12-16 14:30:00,30.01,30.13,29.99,30.11,67156.0,30.01,30.13,29.99,30.11,67156.0
2022-12-16 15:00:00,30.1,30.16,30.02,30.1,102742.0,30.1,30.16,30.02,30.1,102742.0
2022-12-16 15:30:00,30.11,30.27,30.03,30.18,704360.0,30.11,30.27,30.03,30.18,704360.0
2022-12-19 09:30:00,30.11,30.27,30.09,30.23,128086.0,30.11,30.27,30.09,30.23,128086.0
2022-12-19 10:00:00,30.22,30.54,30.21,30.49,110596.0,30.22,30.54,30.21,30.49,110596.0
2022-12-19 10:30:00,30.48,30.6,30.4,30.4,186884.0,30.48,30.6,30.4,30.4,186884.0
2022-12-19 11:00:00,30.4,30.5,30.38,30.47,88364.0,30.4,30.5,30.38,30.47,88364.0
2022-12-19 11:30:00,30.46,30.5,30.36,30.43,91590.0,30.46,30.5,30.36,30.43,91590.0
2022-12-19 12:00:00,30.43,30.53,30.43,30.48,75540.0,30.43,30.53,30.43,30.48,75540.0
2022-12-19 12:30:00,30.47,30.48,30.35,30.36,81792.0,30.47,30.48,30.35,30.36,81792.0
2022-12-19 13:00:00,30.36,30.42,30.28,30.35,67974.0,30.36,30.42,30.28,30.35,67974.0
2022-12-19 13:30:00,30.34,30.35,30.25,30.25,85410.0,30.34,30.35,30.25,30.25,85410.0
2022-12-19 14:00:00,30.25,30.25,30.16,30.16,81786.0,30.25,30.25,30.16,30.16,81786.0
2022-12-19 14:30:00,30.16,30.2,30.1,30.16,80508.0,30.16,30.2,30.1,30.16,80508.0
2022-12-19 15:00:00,30.15,30.2,30.1,30.18,124446.0,30.15,30.2,30.1,30.18,124446.0
2022-12-19 15:30:00,30.18,30.24,30.13,30.16,490156.0,30.18,30.24,30.13,30.16,490156.0
2022-12-20 09:30:00,30.1,30.15,29.85,30.0,113540.0,30.1,30.15,29.85,30.0,113540.0
2022-12-20 10:00:00,30.0,30.11,29.99,30.05,131376.0,30.0,30.11,29.99,30.05,131376.0
2022-12-20 10:30:00,30.05,30.11,29.96,30.0,96156.0,30.05,30.11,29.96,30.0,96156.0
2022-12-20 11:00:00,30.02,30.02,29.8,29.82,89128.0,30.02,30.02,29.8,29.82,89128.0
2022-12-20 11:30:00,29.83,30.06,29.8,30.06,83982.0,29.83,30.06,29.8,30.06,83982.0
2022-12-20 12:00:00,30.06,30.08,29.97,29.99,68242.0,30.06,30.08,29.97,29.99,68242.0
2022-12-20 12:30:00,29.99,30.1,29.96,30.06,85550.0,29.99,30.1,29.96,30.06,85550.0
2022-12-20 13:00:00,30.07,30.14,30.0,30.12,70926.0,30.07,30.14,30.0,30.12,70926.0
2022-12-20 13:30:00,30.12,30.18,30.09,30.09,61726.0,30.12,30.18,30.09,30.09,61726.0
2022-12-20 14:00:00,30.09,30.21,30.08,30.16,75614.0,30.09,30.21,30.08,30.16,75614.0
2022-12-20 14:30:00,30.16,30.16,30.05,30.11,74196.0,30.16,30.16,30.05,30.11,74196.0
2022-12-20 15:00:00,30.11,30.14,30.04,30.13,109732.0,30.11,30.14,30.04,30.13,109732.0
2022-12-20 15:30:00,30.13,30.18,30.09,30.13,345990.0,30.13,30.18,30.09,30.13,345990.0
2022-12-21 09:30:00,30.33,30.48,30.22,30.23,112608.0,30.33,30.48,30.22,30.23,112608.0
2022-12-21 10:00:00,30.24,30.36,30.24,30.35,51558.0,30.24,30.36,30.24,30.35,51558.0
2022-12-21 10:30:00,30.34,30.46,30.32,30.43,85034.0,30.34,30.46,30.32,30.43,85034.0
2022-12-21 11:00:00,30.43,30.49,30.4,30.41,66966.0,30.43,30.49,30.4,30.41,66966.0
2022-12-21 11:30:00,30.41,30.47,30.4,30.46,77894.0,30.41,30.47,30.4,30.46,77894.0
2022-12-21 12:00:00,30.46,30.46,30.36,30.37,42082.0,30.46,30.46,30.36,30.37,42082.0
2022-12-21 12:30:00,30.38,30.5,30.38,30.49,99572.0,30.38,30.5,30.38,30.49,99572.0
2022-12-21 13:00:00,30.49,30.5,30.36,30.37,119652.0,30.49,30.5,30.36,30.37,119652.0
2022-12-21 13:30:00,30.38,30.49,30.36,30.48,72562.0,30.38,30.49,30.36,30.48,72562.0
2022-12-21 14:00:00,30.48,30.59,30.47,30.47,82684.0,30.48,30.59,30.47,30.47,82684.0
2022-12-21 14:30:00,30.47,30.51,30.41,30.45,94180.0,30.47,30.51,30.41,30.45,94180.0
2022-12-21 15:00:00,30.44,30.48,30.41,30.42,150240.0,30.44,30.48,30.41,30.42,150240.0
2022-12-21 15:30:00,30.42,30.54,30.36,30.53,477658.0,30.42,30.54,30.36,30.53,477658.0
2022-12-22 09:30:00,30.24,30.4,30.05,30.08,91418.0,30.24,30.4,30.05,30.08,91418.0
2022-12-22 10:00:00,30.07,30.11,30.0,30.07,85562.0,30.07,30.11,30.0,30.07,85562.0
2022-12-22 10:30:00,30.05,30.07,29.96,29.98,99000.0,30.05,30.07,29.96,29.98,99000.0
2022-12-22 11:00:00,29.98,29.99,29.86,29.92,76894.0,29.98,29.99,29.86,29.92,76894.0
2022-12-22 11:30:00,29.93,29.98,29.86,29.89,101080.0,29.93,29.98,29.86,29.89,101080.0
2022-12-22 12:00:00,29.89,29.92,29.79,29.79,76184.0,29.89,29.92,29.79,29.79,76184.0
2022-12-22 12:30:00,29.78,29.81,29.72,29.76,55070.0,29.78,29.81,29.72,29.76,55070.0
2022-12-22 13:00:00,29.76,29.76,29.61,29.69,81900.0,29.76,29.76,29.61,29.69,81900.0
2022-12-22 13:30:00,29.68,29.73,29.62,29.7,94434.0,29.68,29.73,29.62,29.7,94434.0
2022-12-22 14:00:00,29.72,29.87,29.7,29.86,107636.0,29.72,29.87,29.7,29.86,107636.0
2022-12-22 14:30:00,29.86,29.95,29.77,29.93,83956.0,29.86,29.95,29.77,29.93,83956.0
2022-12-22 15:00:00,29.95,29.96,29.88,29.93,122170.0,29.95,29.96,29.88,29.93,122170.0
2022-12-22 15:30:00,29.93,29.99,29.83,29.99,581714.0,29.93,29.99,29.83,29.99,581714.0
2022-12-23 09:30:00,29.88,30.06,29.72,29.74,101480.0,29.88,30.06,29.72,29.74,101480.0
2022-12-23 10:00:00,29.74,30.05,29.74,29.98,78654.0,29.74,30.05,29.74,29.98,78654.0
2022-12-23 10:30:00,29.99,30.14,29.98,30.09,104968.0,29.99,30.14,29.98,30.09,104968.0
2022-12-23 11:00:00,30.09,30.11,30.0,30.07,98306.0,30.09,30.11,30.0,30.07,98306.0
2022-12-23 11:30:00,30.07,30.25,30.07,30.24,86302.0,30.07,30.25,30.07,30.24,86302.0
2022-12-23 12:00:00,30.24,30.34,30.24,30.32,96566.0,30.24,30.34,30.24,30.32,96566.0
2022-12-23 12:30:00,30.32,30.38,30.2,30.21,45256.0,30.32,30.38,30.2,30.21,45256.0
2022-12-23 13:00:00,30.21,30.29,30.21,30.23,57388.0,30.21,30.29,30.21,30.23,57388.0
2022-12-23 13:30:00,30.24,30.25,30.11,30.13,69574.0,30.24,30.25,30.11,30.13,69574.0
2022-12-23 14:00:00,30.12,30.16,30.08,30.14,42518.0,30.12,30.16,30.08,30.14,42518.0
2022-12-23 14:30:00,30.14,30.24,30.14,30.24,36906.0,30.14,30.24,30.14,30.24,36906.0
2022-12-23 15:00:00,30.23,30.25,30.15,30.18,42792.0,30.23,30.25,30.15,30.18,42792.0
2022-12-23 15:30:00,30.18,30.27,30.13,30.26,190912.0,30.18,30.27,30.13,30.26,190912.0
2022-12-27 09:30:00,30.34,30.5,30.08,30.2,77774.0,30.34,30.5,30.08,30.2,77774.0
2022-12-27 10:00:00,30.2,30.32,30.14,30.27,102724.0,30.2,30.32,30.14,30.27,102724.0
2022-12-27 10:30:00,30.27,30.38,30.21,30.26,75656.0,30.27,30.38,30.21,30.26,75656.0
2022-12-27 11:00:00,30.25,30.28,30.18,30.25,57834.0,30.25,30.28,30.18,30.25,57834.0
2022-12-27 11:30:00,30.25,30.28,30.18,30.21,89254.0,30.25,30.28,30.18,30.21,89254.0
2022-12-27 12:00:00,30.21,30.28,30.13,30.15,58754.0,30.21,30.28,30.13,30.15,58754.0
2022-12-27 12:30:00,30.14,30.18,30.07,30.11,65728.0,30.14,30.18,30.07,30.11,65728.0
2022-12-27 13:00:00,30.11,30.13,30.01,30.01,74370.0,30.11,30.13,30.01,30.01,74370.0
2022-12-27 13:30:00,30.02,30.02,29.94,29.96,88964.0,30.02,30.02,29.94,29.96,88964.0
2022-12-27 14:00:00,29.96,30.02,29.9,29.9,102122.0,29.96,30.02,29.9,29.9,102122.0
2022-12-27 14:30:00,29.91,30.02,29.91,30.01,122490.0,29.91,30.02,29.91,30.01,122490.0
2022-12-27 15:00:00,30.0,30.04,29.98,30.03,158854.0,30.0,30.04,29.98,30.03,158854.0
2022-12-27 15:30:00,30.03,30.09,30.02,30.05,375462.0,30.03,30.09,30.02,30.05,375462.0
2022-12-28 09:30:00,30.06,30.32,30.0,30.32,101686.0,30.06,30.32,30.0,30.32,101686.0
2022-12-28 10:00:00,30.33,30.4,30.23,30.25,75088.0,30.33,30.4,30.23,30.25,75088.0
2022-12-28 10:30:00,30.26,30.32,30.11,30.13,81478.0,30.26,30.32,30.11,30.13,81478.0
2022-12-28 11:00:00,30.12,30.13,30.0,30.04,54506.0,30.12,30.13,30.0,30.04,54506.0
2022-12-28 11:30:00,30.05,30.12,30.04,30.06,52498.0,30.05,30.12,30.04,30.06,52498.0
2022-12-28 12:00:00,30.05,30.06,29.92,29.99,75134.0,30.05,30.06,29.92,29.99,75134.0
2022-12-28 12:30:00,30.0,30.18,30.0,30.18,50476.0,30.0,30.18,30.0,30.18,50476.0
2022-12-28 13:00:00,30.17,30.29,30.15,30.17,80236.0,30.17,30.29,30.15,30.17,80236.0
2022-12-28 13:30:00,30.16,30.16,30.08,30.09,56814.0,30.16,30.16,30.08,30.09,56814.0
2022-12-28 14:00:00,30.08,30.13,30.03,30.06,85760.0,30.08,30.13,30.03,30.06,85760.0
2022-12-28 14:30:00,30.05,30.16,30.05,30.1,74268.0,30.05,30.16,30.05,30.1,74268.0
2022-12-28 15:00:00,30.1,30.11,30.04,30.08,152856.0,30.1,30.11,30.04,30.08,152856.0
2022-12-28 15:30:00,30.08,30.13,29.97,29.98,511016.0,30.08,30.13,29.97,29.98,511016.0
2022-12-29 09:30:00,30.25,30.41,30.24,30.4,64064.0,30.25,30.41,30.24,30.4,64064.0
2022-12-29 10:00:00,30.38,30.58,30.37,30.51,133422.0,30.38,30.58,30.37,30.51,133422.0
2022-12-29 10:30:00,30.53,30.64,30.53,30.56,55292.0,30.53,30.64,30.53,30.56,55292.0
2022-12-29 11:00:00,30.56,30.59,30.46,30.57,46816.0,30.56,30.59,30.46,30.57,46816.0
2022-12-29 11:30:00,30.58,30.78,30.58,30.76,110356.0,30.58,30.78,30.58,30.76,110356.0
2022-12-29 12:00:00,30.77,30.79,30.68,30.71,55334.0,30.77,30.79,30.68,30.71,55334.0
2022-12-29 12:30:00,30.71,30.73,30.66,30.72,65350.0,30.71,30.73,30.66,30.72,65350.0
2022-12-29 13:00:00,30.71,30.75,30.66,30.68,69284.0,30.71,30.75,30.66,30.68,69284.0
2022-12-29 13:30:00,30.67,30.68,30.6,30.64,126600.0,30.67,30.68,30.6,30.64,126600.0
2022-12-29 14:00:00,30.64,30.72,30.63,30.71,123694.0,30.64,30.72,30.63,30.71,123694.0
2022-12-29 14:30:00,30.7,30.76,30.66,30.66,96076.0,30.7,30.76,30.66,30.66,96076.0
2022-12-29 15:00:00,30.66,30.7,30.6,30.61,114242.0,30.66,30.7,30.6,30.61,114242.0
2022-12-29 15:30:00,30.61,30.74,30.6,30.61,313532.0,30.61,30.74,30.6,30.61,313532.0
2022-12-30 09:30:00,30.4,30.61,30.24,30.49,108902.0,30.4,30.61,30.24,30.49,108902.0
2022-12-30 10:00:00,30.49,30.59,30.45,30.54,71490.0,30.49,30.59,30.45,30.54,71490.0
2022-12-30 10:30:00,30.54,30.61,30.48,30.51,68676.0,30.54,30.61,30.48,30.51,68676.0
2022-12-30 11:00:00,30.51,30.56,30.41,30.43,57610.0,30.51,30.56,30.41,30.43,57610.0
2022-12-30 11:30:00,30.42,30.56,30.42,30.54,63302.0,30.42,30.56,30.42,30.54,63302.0
2022-12-30 12:00:00,30.54,30.55,30.43,30.47,55090.0,30.54,30.55,30.43,30.47,55090.0
2022-12-30 12:30:00,30.47,30.48,30.38,30.43,63774.0,30.47,30.48,30.38,30.43,63774.0
2022-12-30 13:00:00,30.45,30.46,30.22,30.3,55780.0,30.45,30.46,30.22,30.3,55780.0
2022-12-30 13:30:00,30.3,30.35,30.24,30.25,102144.0,30.3,30.35,30.24,30.25,102144.0
2022-12-30 14:00:00,30.24,30.25,30.15,30.21,120546.0,30.24,30.25,30.15,30.21,120546.0
2022-12-30 14:30:00,30.21,30.22,30.12,30.16,78020.0,30.21,30.22,30.12,30.16,78020.0
2022-12-30 15:00:00,30.16,30.33,30.15,30.29,105170.0,30.16,30.33,30.15,30.29,105170.0
2022-12-30 15:30:00,30.29,30.48,30.29,30.47,376638.0,30.29,30.48,30.29,30.47,376638.0
2023-01-03 09:30:00,30.71,31.04,30.61,30.62,226126.0,30.71,31.04,30.61,30.62,226126.0
2023-01-03 10:00:00,30.64,30.79,30.59,30.64,117286.0,30.64,30.79,30.59,30.64,117286.0
2023-01-03 10:30:00,30.64,30.65,30.48,30.65,103548.0,30.64,30.65,30.48,30.65,103548.0
2023-01-03 11:00:00,30.66,30.67,30.4,30.5,155290.0,30.66,30.67,30.4,30.5,155290.0
2023-01-03 11:30:00,30.5,30.5,30.38,30.45,63212.0,30.5,30.5,30.38,30.45,63212.0
2023-01-03 12:00:00,30.46,30.53,30.41,30.47,70236.0,30.46,30.53,30.41,30.47,70236.0
2023-01-03 12:30:00,30.46,30.63,30.46,30.52,79070.0,30.46,30.63,30.46,30.52,79070.0
2023-01-03 13:00:00,30.52,30.6,30.46,30.6,111158.0,30.52,30.6,30.46,30.6,111158.0
2023-01-03 13:30:00,30.59,30.64,30.53,30.61,95192.0,30.59,30.64,30.53,30.61,95192.0
2023-01-03 14:00:00,30.62,30.66,30.49,30.56,122688.0,30.62,30.66,30.49,30.56,122688.0
2023-01-03 14:30:00,30.55,30.71,30.47,30.65,118360.0,30.55,30.71,30.47,30.65,118360.0
2023-01-03 15:00:00,30.66,30.77,30.64,30.71,124716.0,30.66,30.77,30.64,30.71,124716.0
2023-01-03 15:30:00,30.72,30.81,30.7,30.73,443436.0,30.72,30.81,30.7,30.73,443436.0
2023-01-04 09:30:00,31.11,31.33,31.03,31.19,179458.0,31.11,31.33,31.03,31.19,179458.0
2023-01-04 10:00:00,31.18,31.24,30.82,30.92,141270.0,31.18,31.24,30.82,30.92,141270.0
2023-01-04 10:30:00,30.91,31.02,30.83,30.98,78634.0,30.91,31.02,30.83,30.98,78634.0
2023-01-04 11:00:00,30.99,31.02,30.92,30.99,46370.0,30.99,31.02,30.92,30.99,46370.0
2023-01-04 11:30:00,31.0,31.16,31.0,31.11,62474.0,31.0,31.16,31.0,31.11,62474.0
2023-01-04 12:00:00,31.12,31.12,30.99,31.0,40196.0,31.12,31.12,30.99,31.0,40196.0
2023-01-04 12:30:00,31.0,31.09,30.97,30.98,38294.0,31.0,31.09,30.97,30.98,38294.0
2023-01-04 13:00:00,30.97,31.1,30.92,31.07,45958.0,30.97,31.1,30.92,31.07,45958.0
2023-01-04 13:30:00,31.08,31.19,31.07,31.11,92708.0,31.08,31.19,31.07,31.11,92708.0
2023-01-04 14:00:00,31.08,31.24,30.78,30.8,135904.0,31.08,31.24,30.78,30.8,135904.0
2023-01-04 14:30:00,30.79,30.98,30.78,30.97,67730.0,30.79,30.98,30.78,30.97,67730.0
2023-01-04 15:00:00,30.97,31.03,30.89,30.92,167042.0,30.97,31.03,30.89,30.92,167042.0
2023-01-04 15:30:00,30.92,31.03,30.77,31.0,343290.0,30.92,31.03,30.77,31.0,343290.0
2023-01-05 09:30:00,30.71,30.71,30.3,30.5,140336.0,30.71,30.71,30.3,30.5,140336.0
2023-01-05 10:00:00,30.5,30.68,30.48,30.6,112592.0,30.5,30.68,30.48,30.6,112592.0
2023-01-05 10:30:00,30.6,30.61,30.43,30.47,61218.0,30.6,30.61,30.43,30.47,61218.0
2023-01-05 11:00:00,30.46,30.48,30.41,30.46,56284.0,30.46,30.48,30.41,30.46,56284.0
2023-01-05 11:30:00,30.46,30.5,30.4,30.42,58048.0,30.46,30.5,30.4,30.42,58048.0
2023-01-05 12:00:00,30.41,30.51,30.4,30.41,43750.0,30.41,30.51,30.4,30.41,43750.0
2023-01-05 12:30:00,30.42,30.46,30.27,30.28,81156.0,30.42,30.46,30.27,30.28,81156.0
2023-01-05 13:00:00,30.27,30.54,30.25,30.47,62936.0,30.27,30.54,30.25,30.47,62936.0
2023-01-05 13:30:00,30.47,30.58,30.47,30.52,97032.0,30.47,30.58,30.47,30.52,97032.0
2023-01-05 14:00:00,30.53,30.57,30.49,30.53,59394.0,30.53,30.57,30.49,30.53,59394.0
2023-01-05 14:30:00,30.53,30.66,30.53,30.53,64124.0,30.53,30.66,30.53,30.53,64124.0
2023-01-05 15:00:00,30.5,30.53,30.32,30.35,81426.0,30.5,30.53,30.32,30.35,81426.0
2023-01-05 15:30:00,30.35,30.39,30.25,30.28,398496.0,30.35,30.39,30.25,30.28,398496.0
2023-01-06 09:30:00,30.57,30.66,30.32,30.62,125200.0,30.57,30.66,30.32,30.62,125200.0
2023-01-06 10:00:00,30.63,30.84,30.63,30.73,108616.0,30.63,30.84,30.63,30.73,108616.0
2023-01-06 10:30:00,30.75,31.02,30.74,30.99,72994.0,30.75,31.02,30.74,30.99,72994.0
2023-01-06 11:00:00,31.02,31.11,30.96,30.99,70400.0,31.02,31.11,30.96,30.99,70400.0
2023-01-06 11:30:00,31.0,31.11,30.93,31.04,80520.0,31.0,31.11,30.93,31.04,80520.0
2023-01-06 12:00:00,31.05,31.11,31.02,31.06,107036.0,31.05,31.11,31.02,31.06,107036.0
2023-01-06 12:30:00,31.06,31.07,30.91,30.93,108814.0,31.06,31.07,30.91,30.93,108814.0
2023-01-06 13:00:00,30.95,31.0,30.93,30.99,36724.0,30.95,31.0,30.93,30.99,36724.0
2023-01-06 13:30:00,31.0,31.08,30.99,31.07,47874.0,31.0,31.08,30.99,31.07,47874.0
2023-01-06 14:00:00,31.08,31.18,31.06,31.1,54338.0,31.08,31.18,31.06,31.1,54338.0
2023-01-06 14:30:00,31.11,31.26,31.11,31.22,45636.0,31.11,31.26,31.11,31.22,45636.0
2023-01-06 15:00:00,31.23,31.31,31.18,31.21,103636.0,31.23,31.31,31.18,31.21,103636.0
2023-01-06 15:30:00,31.21,31.32,31.2,31.2,438674.0,31.21,31.32,31.2,31.2,438674.0
2023-01-09 09:30:00,31.33,31.56,31.2,31.54,116020.0,31.33,31.56,31.2,31.54,116020.0
2023-01-09 10:00:00,31.55,31.62,31.5,31.52,79356.0,31.55,31.62,31.5,31.52,79356.0
2023-01-09 10:30:00,31.51,31.72,31.47,31.68,95372.0,31.51,31.72,31.47,31.68,95372.0
2023-01-09 11:00:00,31.68,31.8,31.68,31.68,104616.0,31.68,31.8,31.68,31.68,104616.0
2023-01-09 11:30:00,31.68,31.78,31.63,31.72,102802.0,31.68,31.78,31.63,31.72,102802.0
2023-01-09 12:00:00,31.72,31.75,31.67,31.75,73210.0,31.72,31.75,31.67,31.75,73210.0
2023-01-09 12:30:00,31.75,31.75,31.62,31.72,62978.0,31.75,31.75,31.62,31.72,62978.0
2023-01-09 13:00:00,31.72,31.75,31.62,31.73,61796.0,31.72,31.75,31.62,31.73,61796.0
2023-01-09 13:30:00,31.73,31.73,31.54,31.58,49098.0,31.73,31.73,31.54,31.58,49098.0
2023-01-09 14:00:00,31.58,31.63,31.5,31.58,99082.0,31.58,31.63,31.5,31.58,99082.0
2023-01-09 14:30:00,31.57,31.57,31.36,31.36,61482.0,31.57,31.57,31.36,31.36,61482.0
2023-01-09 15:00:00,31.36,31.41,31.31,31.34,67332.0,31.36,31.41,31.31,31.34,67332.0
2023-01-09 15:30:00,31.35,31.35,31.11,31.23,695524.0,31.35,31.35,31.11,31.23,695524.0
2023-01-10 09:30:00,30.98,31.14,30.89,31.04,207128.0,30.98,31.14,30.89,31.04,207128.0
2023-01-10 10:00:00,31.04,31.05,30.75,30.75,201636.0,31.04,31.05,30.75,30.75,201636.0
2023-01-10 10:30:00,30.77,30.88,30.67,30.85,265840.0,30.77,30.88,30.67,30.85,265840.0
2023-01-10 11:00:00,30.86,30.88,30.7,30.71,96672.0,30.86,30.88,30.7,30.71,96672.0
2023-01-10 11:30:00,30.72,30.78,30.68,30.73,193944.0,30.72,30.78,30.68,30.73,193944.0
2023-01-10 12:00:00,30.75,30.78,30.7,30.75,393052.0,30.75,30.78,30.7,30.75,393052.0
2023-01-10 12:30:00,30.74,30.81,30.72,30.74,112196.0,30.74,30.81,30.72,30.74,112196.0
2023-01-10 13:00:00,30.74,30.89,30.73,30.85,960468.0,30.74,30.89,30.73,30.85,960468.0
2023-01-10 13:30:00,30.85,30.88,30.74,30.78,179038.0,30.85,30.88,30.74,30.78,179038.0
2023-01-10 14:00:00,30.78,30.9,30.77,30.86,247116.0,30.78,30.9,30.77,30.86,247116.0
2023-01-10 14:30:00,30.86,30.94,30.84,30.93,276402.0,30.86,30.94,30.84,30.93,276402.0
2023-01-10 15:00:00,30.93,30.94,30.81,30.85,107332.0,30.93,30.94,30.81,30.85,107332.0
2023-01-10 15:30:00,30.84,30.86,30.78,30.8,527156.0,30.84,30.86,30.78,30.8,527156.0
2023-01-11 09:30:00,30.88,31.07,30.61,31.02,430106.0,30.88,31.07,30.61,31.02,430106.0
2023-01-11 10:00:00,31.02,31.03,30.93,30.98,200668.0,31.02,31.03,30.93,30.98,200668.0
2023-01-11 10:30:00,30.98,31.06,30.88,31.06,290286.0,30.98,31.06,30.88,31.06,290286.0
2023-01-11 11:00:00,31.05,31.23,31.04,31.18,77042.0,31.05,31.23,31.04,31.18,77042.0
2023-01-11 11:30:00,31.18,31.18,31.07,31.12,79110.0,31.18,31.18,31.07,31.12,79110.0
2023-01-11 12:00:00,31.13,31.16,31.1,31.15,107308.0,31.13,31.16,31.1,31.15,107308.0
2023-01-11 12:30:00,31.15,31.2,31.11,31.17,65816.0,31.15,31.2,31.11,31.17,65816.0
2023-01-11 13:00:00,31.17,31.24,31.15,31.17,113502.0,31.17,31.24,31.15,31.17,113502.0
2023-01-11 13:30:00,31.18,31.21,31.02,31.02,221076.0,31.18,31.21,31.02,31.02,221076.0
2023-01-11 14:00:00,31.02,31.07,30.95,31.0,215112.0,31.02,31.07,30.95,31.0,215112.0
2023-01-11 14:30:00,31.0,31.05,30.95,30.97,313866.0,31.0,31.05,30.95,30.97,313866.0
2023-01-11 15:00:00,30.97,31.11,30.97,31.06,131110.0,30.97,31.11,30.97,31.06,131110.0
2023-01-11 15:30:00,31.06,31.2,31.02,31.18,458932.0,31.06,31.2,31.02,31.18,458932.0
2023-01-12 09:30:00,31.18,31.21,30.72,30.74,237870.0,31.18,31.21,30.72,30.74,237870.0
2023-01-12 10:00:00,30.74,31.14,30.73,31.03,169322.0,30.74,31.14,30.73,31.03,169322.0
2023-01-12 10:30:00,31.03,31.05,30.79,30.82,131902.0,31.03,31.05,30.79,30.82,131902.0
2023-01-12 11:00:00,30.82,30.88,30.72,30.82,97888.0,30.82,30.88,30.72,30.82,97888.0
2023-01-12 11:30:00,30.83,30.88,30.71,30.88,112752.0,30.83,30.88,30.71,30.88,112752.0
2023-01-12 12:00:00,30.86,30.96,30.84,30.93,107078.0,30.86,30.96,30.84,30.93,107078.0
2023-01-12 12:30:00,30.93,31.0,30.91,30.97,71980.0,30.93,31.0,30.91,30.97,71980.0
2023-01-12 13:00:00,30.96,31.09,30.82,30.82,95878.0,30.96,31.09,30.82,30.82,95878.0
2023-01-12 13:30:00,30.8,31.07,30.77,31.07,84140.0,30.8,31.07,30.77,31.07,84140.0
2023-01-12 14:00:00,31.07,31.07,30.96,31.01,87580.0,31.07,31.07,30.96,31.01,87580.0
2023-01-12 14:30:00,31.0,31.07,30.96,30.99,80014.0,31.0,31.07,30.96,30.99,80014.0
2023-01-12 15:00:00,30.99,31.11,30.97,31.09,149010.0,30.99,31.11,30.97,31.09,149010.0
2023-01-12 15:30:00,31.09,31.32,31.05,31.3,871888.0,31.09,31.32,31.05,31.3,871888.0
2023-01-13 09:30:00,31.27,31.39,31.12,31.2,134324.0,31.27,31.39,31.12,31.2,134324.0
2023-01-13 10:00:00,31.18,31.42,31.15,31.41,92022.0,31.18,31.42,31.15,31.41,92022.0
2023-01-13 10:30:00,31.42,31.43,31.22,31.25,78644.0,31.42,31.43,31.22,31.25,78644.0
2023-01-13 11:00:00,31.25,31.27,31.15,31.23,60550.0,31.25,31.27,31.15,31.23,60550.0
2023-01-13 11:30:00,31.23,31.24,31.15,31.23,44760.0,31.23,31.24,31.15,31.23,44760.0
2023-01-13 12:00:00,31.22,31.35,31.21,31.35,67858.0,31.22,31.35,31.21,31.35,67858.0
2023-01-13 12:30:00,31.34,31.36,31.27,31.31,51070.0,31.34,31.36,31.27,31.31,51070.0
2023-01-13 13:00:00,31.3,31.33,31.23,31.26,36290.0,31.3,31.33,31.23,31.26,36290.0
2023-01-13 13:30:00,31.27,31.39,31.24,31.36,41172.0,31.27,31.39,31.24,31.36,41172.0
2023-01-13 14:00:00,31.36,31.36,31.24,31.28,35918.0,31.36,31.36,31.24,31.28,35918.0
2023-01-13 14:30:00,31.28,31.3,31.23,31.24,50406.0,31.28,31.3,31.23,31.24,50406.0
2023-01-13 15:00:00,31.24,31.36,31.24,31.36,58562.0,31.24,31.36,31.24,31.36,58562.0
2023-01-13 15:30:00,31.36,31.5,31.36,31.41,324718.0,31.36,31.5,31.36,31.41,324718.0
2023-01-17 09:30:00,31.36,31.5,30.94,31.4,219316.0,31.36,31.5,30.94,31.4,219316.0
2023-01-17 10:00:00,31.4,31.6,31.4,31.46,112320.0,31.4,31.6,31.4,31.46,112320.0
2023-01-17 10:30:00,31.46,31.47,31.3,31.37,108718.0,31.46,31.47,31.3,31.37,108718.0
2023-01-17 11:00:00,31.36,31.39,31.29,31.37,106566.0,31.36,31.39,31.29,31.37,106566.0
2023-01-17 11:30:00,31.38,31.39,31.34,31.38,67812.0,31.38,31.39,31.34,31.38,67812.0
2023-01-17 12:00:00,31.38,31.41,31.34,31.38,76078.0,31.38,31.41,31.34,31.38,76078.0
2023-01-17 12:30:00,31.37,31.45,31.37,31.4,60406.0,31.37,31.45,31.37,31.4,60406.0
2023-01-17 13:00:00,31.4,31.44,31.35,31.36,66550.0,31.4,31.44,31.35,31.36,66550.0
2023-01-17 13:30:00,31.36,31.5,31.35,31.46,87858.0,31.36,31.5,31.35,31.46,87858.0
2023-01-17 14:00:00,31.46,31.55,31.37,31.41,93454.0,31.46,31.55,31.37,31.41,93454.0
2023-01-17 14:30:00,31.41,31.49,31.39,31.42,82996.0,31.41,31.49,31.39,31.42,82996.0
2023-01-17 15:00:00,31.42,31.57,31.4,31.51,492406.0,31.42,31.57,31.4,31.51,492406.0
2023-01-17 15:30:00,31.52,31.59,31.49,31.55,326362.0,31.52,31.59,31.49,31.55,326362.0
2023-01-18 09:30:00,31.8,31.98,31.75,31.96,66412.0,31.8,31.98,31.75,31.96,66412.0
2023-01-18 10:00:00,31.96,32.08,31.9,31.97,52070.0,31.96,32.08,31.9,31.97,52070.0
2023-01-18 10:30:00,31.94,31.94,31.71,31.77,74906.0,31.94,31.94,31.71,31.77,74906.0
2023-01-18 11:00:00,31.79,31.79,31.55,31.61,100990.0,31.79,31.79,31.55,31.61,100990.0
2023-01-18 11:30:00,31.6,31.6,31.45,31.5,56736.0,31.6,31.6,31.45,31.5,56736.0
2023-01-18 12:00:00,31.5,31.54,31.47,31.48,74810.0,31.5,31.54,31.47,31.48,74810.0
2023-01-18 12:30:00,31.47,31.6,31.42,31.53,132366.0,31.47,31.6,31.42,31.53,132366.0
2023-01-18 13:00:00,31.53,31.57,31.47,31.51,63442.0,31.53,31.57,31.47,31.51,63442.0
2023-01-18 13:30:00,31.51,31.58,31.45,31.55,119070.0,31.51,31.58,31.45,31.55,119070.0
2023-01-18 14:00:00,31.55,31.6,31.5,31.59,92410.0,31.55,31.6,31.5,31.59,92410.0
2023-01-18 14:30:00,31.59,31.6,31.39,31.39,124194.0,31.59,31.6,31.39,31.39,124194.0
2023-01-18 15:00:00,31.39,31.42,31.33,31.39,59638.0,31.39,31.42,31.33,31.39,59638.0
2023-01-18 15:30:00,31.4,31.41,31.23,31.27,395092.0,31.4,31.41,31.23,31.27,395092.0
2023-01-19 09:30:00,31.15,31.43,31.15,31.23,215220.0,31.15,31.43,31.15,31.23,215220.0
2023-01-19 10:00:00,31.23,31.25,31.03,31.11,81260.0,31.23,31.25,31.03,31.11,81260.0
2023-01-19 10:30:00,31.1,31.12,30.93,30.97,84808.0,31.1,31.12,30.93,30.97,84808.0
2023-01-19 11:00:00,30.97,31.0,30.88,30.88,85002.0,30.97,31.0,30.88,30.88,85002.0
2023-01-19 11:30:00,30.88,31.03,30.87,31.02,58742.0,30.88,31.03,30.87,31.02,58742.0
2023-01-19 12:00:00,31.02,31.14,31.0,31.01,75416.0,31.02,31.14,31.0,31.01,75416.0
2023-01-19 12:30:00,31.0,31.02,30.93,30.99,40462.0,31.0,31.02,30.93,30.99,40462.0
2023-01-19 13:00:00,31.0,31.12,30.99,31.06,89206.0,31.0,31.12,30.99,31.06,89206.0
2023-01-19 13:30:00,31.07,31.18,31.06,31.09,58384.0,31.07,31.18,31.06,31.09,58384.0
2023-01-19 14:00:00,31.11,31.14,31.0,31.13,67976.0,31.11,31.14,31.0,31.13,67976.0
2023-01-19 14:30:00,31.13,31.18,31.1,31.1,126864.0,31.13,31.18,31.1,31.1,126864.0
2023-01-19 15:00:00,31.1,31.13,30.91,30.99,125686.0,31.1,31.13,30.91,30.99,125686.0
2023-01-19 15:30:00,30.98,30.98,30.72,30.75,368314.0,30.98,30.98,30.72,30.75,368314.0
2023-01-20 09:30:00,30.75,31.0,30.52,30.98,378906.0,30.75,31.0,30.52,30.98,378906.0
2023-01-20 10:00:00,30.96,31.14,30.93,31.13,63836.0,30.96,31.14,30.93,31.13,63836.0
2023-01-20 10:30:00,31.14,31.26,31.13,31.21,99592.0,31.14,31.26,31.13,31.21,99592.0
2023-01-20 11:00:00,31.21,31.36,31.21,31.36,60378.0,31.21,31.36,31.21,31.36,60378.0
2023-01-20 11:30:00,31.35,31.45,31.3,31.42,77780.0,31.35,31.45,31.3,31.42,77780.0
2023-01-20 12:00:00,31.43,31.43,31.31,31.31,50312.0,31.43,31.43,31.31,31.31,50312.0
2023-01-20 12:30:00,31.3,31.36,31.27,31.28,58758.0,31.3,31.36,31.27,31.28,58758.0
2023-01-20 13:00:00,31.29,31.32,31.2,31.25,45194.0,31.29,31.32,31.2,31.25,45194.0
2023-01-20 13:30:00,31.25,31.38,31.25,31.36,59370.0,31.25,31.38,31.25,31.36,59370.0
2023-01-20 14:00:00,31.36,31.5,31.36,31.5,80692.0,31.36,31.5,31.36,31.5,80692.0
2023-01-20 14:30:00,31.5,31.56,31.46,31.52,59130.0,31.5,31.56,31.46,31.52,59130.0
2023-01-20 15:00:00,31.52,31.72,31.52,31.68,190500.0,31.52,31.72,31.52,31.68,190500.0
2023-01-20 15:30:00,31.68,31.81,31.65,31.75,462344.0,31.68,31.81,31.65,31.75,462344.0
2023-01-23 09:30:00,31.86,32.2,31.8,32.16,100118.0,31.86,32.2,31.8,32.16,100118.0
2023-01-23 10:00:00,32.17,32.24,32.07,32.19,125292.0,32.17,32.24,32.07,32.19,125292.0
2023-01-23 10:30:00,32.19,32.34,32.19,32.3,128544.0,32.19,32.34,32.19,32.3,128544.0
2023-01-23 11:00:00,32.3,32.43,32.29,32.33,128590.0,32.3,32.43,32.29,32.33,128590.0
2023-01-23 11:30:00,32.33,32.4,32.3,32.38,186818.0,32.33,32.4,32.3,32.38,186818.0
2023-01-23 12:00:00,32.38,32.4,32.2,32.27,102792.0,32.38,32.4,32.2,32.27,102792.0
2023-01-23 12:30:00,32.28,32.4,32.24,32.38,176822.0,32.28,32.4,32.24,32.38,176822.0
2023-01-23 13:00:00,32.37,32.43,32.3,32.34,85732.0,32.37,32.43,32.3,32.34,85732.0
2023-01-23 13:30:00,32.34,32.44,32.33,32.37,97414.0,32.34,32.44,32.33,32.37,97414.0
2023-01-23 14:00:00,32.36,32.44,32.32,32.32,164554.0,32.36,32.44,32.32,32.32,164554.0
2023-01-23 14:30:00,32.33,32.35,32.22,32.33,158660.0,32.33,32.35,32.22,32.33,158660.0
2023-01-23 15:00:00,32.34,32.42,32.32,32.38,224646.0,32.34,32.42,32.32,32.38,224646.0
2023-01-23 15:30:00,32.38,32.51,32.36,32.43,429852.0,32.38,32.51,32.36,32.43,429852.0
2023-01-24 09:30:00,32.4,32.43,32.08,32.1,108412.0,32.4,32.43,32.08,32.1,108412.0
2023-01-24 10:00:00,32.1,32.34,32.04,32.32,84320.0,32.1,32.34,32.04,32.32,84320.0
2023-01-24 10:30:00,32.3,32.35,32.22,32.27,94536.0,32.3,32.35,32.22,32.27,94536.0
2023-01-24 11:00:00,32.28,32.38,32.24,32.38,103718.0,32.28,32.38,32.24,32.38,103718.0
2023-01-24 11:30:00,32.38,32.38,32.26,32.35,85448.0,32.38,32.38,32.26,32.35,85448.0
2023-01-24 12:00:00,32.35,32.45,32.32,32.38,79786.0,32.35,32.45,32.32,32.38,79786.0
2023-01-24 12:30:00,32.38,32.41,32.32,32.4,94826.0,32.38,32.41,32.32,32.4,94826.0
2023-01-24 13:00:00,32.41,32.46,32.36,32.44,63100.0,32.41,32.46,32.36,32.44,63100.0
2023-01-24 13:30:00,32.44,32.48,32.41,32.42,56920.0,32.44,32.48,32.41,32.42,56920.0
2023-01-24 14:00:00,32.42,32.46,32.34,32.44,156156.0,32.42,32.46,32.34,32.44,156156.0
2023-01-24 14:30:00,32.45,32.49,32.42,32.46,140242.0,32.45,32.49,32.42,32.46,140242.0
2023-01-24 15:00:00,32.47,32.48,32.45,32.47,149180.0,32.47,32.48,32.45,32.47,149180.0
2023-01-24 15:30:00,32.47,32.62,32.43,32.55,726472.0,32.47,32.62,32.43,32.55,726472.0
2023-01-25 09:30:00,32.16,32.31,31.98,32.03,337814.0,32.16,32.31,31.98,32.03,337814.0
2023-01-25 10:00:00,32.03,32.14,31.98,32.09,301940.0,32.03,32.14,31.98,32.09,301940.0
2023-01-25 10:30:00,32.1,32.29,32.02,32.27,70598.0,32.1,32.29,32.02,32.27,70598.0
2023-01-25 11:00:00,32.27,32.46,32.24,32.45,72050.0,32.27,32.46,32.24,32.45,72050.0
2023-01-25 11:30:00,32.45,32.57,32.37,32.51,113170.0,32.45,32.57,32.37,32.51,113170.0
2023-01-25 12:00:00,32.52,32.61,32.47,32.6,61170.0,32.52,32.61,32.47,32.6,61170.0
2023-01-25 12:30:00,32.6,32.6,32.52,32.56,75484.0,32.6,32.6,32.52,32.56,75484.0
2023-01-25 13:00:00,32.56,32.68,32.55,32.66,63954.0,32.56,32.68,32.55,32.66,63954.0
2023-01-25 13:30:00,32.66,32.71,32.61,32.71,90946.0,32.66,32.71,32.61,32.71,90946.0
2023-01-25 14:00:00,32.72,32.88,32.71,32.77,178854.0,32.72,32.88,32.71,32.77,178854.0
2023-01-25 14:30:00,32.77,32.87,32.68,32.85,113958.0,32.77,32.87,32.68,32.85,113958.0
2023-01-25 15:00:00,32.84,32.93,32.81,32.86,157804.0,32.84,32.93,32.81,32.86,157804.0
2023-01-25 15:30:00,32.87,33.0,32.84,32.95,431538.0,32.87,33.0,32.84,32.95,431538.0
2023-01-26 09:30:00,33.37,33.41,33.13,33.17,100680.0,33.37,33.41,33.13,33.17,100680.0
2023-01-26 10:00:00,33.21,33.29,33.13,33.23,75482.0,33.21,33.29,33.13,33.23,75482.0
2023-01-26 10:30:00,33.22,33.3,33.05,33.09,92356.0,33.22,33.3,33.05,33.09,92356.0
2023-01-26 11:00:00,33.09,33.21,33.07,33.17,86790.0,33.09,33.21,33.07,33.17,86790.0
2023-01-26 11:30:00,33.17,33.27,33.16,33.27,918432.0,33.17,33.27,33.16,33.27,918432.0
2023-01-26 12:00:00,33.27,33.45,33.27,33.32,47584.0,33.27,33.45,33.27,33.32,47584.0
2023-01-26 12:30:00,33.31,33.35,33.26,33.29,42554.0,33.31,33.35,33.26,33.29,42554.0
2023-01-26 13:00:00,33.27,33.31,33.23,33.26,38424.0,33.27,33.31,33.23,33.26,38424.0
2023-01-26 13:30:00,33.27,33.39,33.27,33.31,45082.0,33.27,33.39,33.27,33.31,45082.0
2023-01-26 14:00:00,33.31,33.37,33.26,33.32,55068.0,33.31,33.37,33.26,33.32,55068.0
2023-01-26 14:30:00,33.33,33.4,33.3,33.34,85302.0,33.33,33.4,33.3,33.34,85302.0
2023-01-26 15:00:00,33.33,33.36,33.23,33.34,92164.0,33.33,33.36,33.23,33.34,92164.0
2023-01-26 15:30:00,33.34,33.39,33.29,33.38,344428.0,33.34,33.39,33.29,33.38,344428.0
2023-01-27 09:30:00,33.24,33.62,32.96,33.57,180120.0,33.24,33.62,32.96,33.57,180120.0
2023-01-27 10:00:00,33.61,33.8,33.56,33.7,139158.0,33.61,33.8,33.56,33.7,139158.0
2023-01-27 10:30:00,33.71,33.71,33.38,33.43,64376.0,33.71,33.71,33.38,33.43,64376.0
2023-01-27 11:00:00,33.43,33.46,33.37,33.43,54112.0,33.43,33.46,33.37,33.43,54112.0
2023-01-27 11:30:00,33.43,33.52,33.42,33.49,60740.0,33.43,33.52,33.42,33.49,60740.0
2023-01-27 12:00:00,33.49,33.52,33.44,33.47,40092.0,33.49,33.52,33.44,33.47,40092.0
2023-01-27 12:30:00,33.45,33.56,33.45,33.55,38098.0,33.45,33.56,33.45,33.55,38098.0
2023-01-27 13:00:00,33.56,33.61,33.51,33.6,36756.0,33.56,33.61,33.51,33.6,36756.0
2023-01-27 13:30:00,33.62,33.65,33.56,33.58,39816.0,33.62,33.65,33.56,33.58,39816.0
2023-01-27 14:00:00,33.58,33.61,33.5,33.53,42514.0,33.58,33.61,33.5,33.53,42514.0
2023-01-27 14:30:00,33.54,33.62,33.54,33.6,55824.0,33.54,33.62,33.54,33.6,55824.0
2023-01-27 15:00:00,33.61,33.69,33.59,33.67,124458.0,33.61,33.69,33.59,33.67,124458.0
2023-01-27 15:30:00,33.67,33.74,33.53,33.55,290152.0,33.67,33.74,33.53,33.55,290152.0
2023-01-30 09:30:00,33.32,33.55,33.31,33.52,113266.0,33.32,33.55,33.31,33.52,113266.0
2023-01-30 10:00:00,33.52,33.6,33.35,33.42,126136.0,33.52,33.6,33.35,33.42,126136.0
2023-01-30 10:30:00,33.43,33.43,33.22,33.31,79674.0,33.43,33.43,33.22,33.31,79674.0
2023-01-30 11:00:00,33.31,33.43,33.29,33.38,54638.0,33.31,33.43,33.29,33.38,54638.0
2023-01-30 11:30:00,33.39,33.45,33.34,33.44,88210.0,33.39,33.45,33.34,33.44,88210.0
2023-01-30 12:00:00,33.44,33.46,33.38,33.42,57240.0,33.44,33.46,33.38,33.42,57240.0
2023-01-30 12:30:00,33.41,33.44,33.33,33.37,51112.0,33.41,33.44,33.33,33.37,51112.0
2023-01-30 13:00:00,33.36,33.49,33.35,33.42,80312.0,33.36,33.49,33.35,33.42,80312.0
2023-01-30 13:30:00,33.41,33.41,33.31,33.35,52986.0,33.41,33.41,33.31,33.35,52986.0
2023-01-30 14:00:00,33.36,33.37,33.26,33.27,50978.0,33.36,33.37,33.26,33.27,50978.0
2023-01-30 14:30:00,33.27,33.32,33.24,33.29,52926.0,33.27,33.32,33.24,33.29,52926.0
2023-01-30 15:00:00,33.29,33.33,33.15,33.16,102766.0,33.29,33.33,33.15,33.16,102766.0
2023-01-30 15:30:00,33.16,33.26,33.11,33.15,306328.0,33.16,33.26,33.11,33.15,306328.0
2023-01-31 09:30:00,33.21,33.5,33.15,33.19,134636.0,33.21,33.5,33.15,33.19,134636.0
2023-01-31 10:00:00,33.2,33.42,33.2,33.41,56976.0,33.2,33.42,33.2,33.41,56976.0
2023-01-31 10:30:00,33.42,33.45,33.34,33.39,62894.0,33.42,33.45,33.34,33.39,62894.0
2023-01-31 11:00:00,33.4,33.49,33.4,33.47,84512.0,33.4,33.49,33.4,33.47,84512.0
2023-01-31 11:30:00,33.46,33.5,33.33,33.38,104858.0,33.46,33.5,33.33,33.38,104858.0
2023-01-31 12:00:00,33.38,33.41,33.32,33.4,46448.0,33.38,33.41,33.32,33.4,46448.0
2023-01-31 12:30:00,33.39,33.4,33.35,33.35,41616.0,33.39,33.4,33.35,33.35,41616.0
2023-01-31 13:00:00,33.36,33.4,33.29,33.3,32114.0,33.36,33.4,33.29,33.3,32114.0
2023-01-31 13:30:00,33.31,33.35,33.21,33.29,164322.0,33.31,33.35,33.21,33.29,164322.0
2023-01-31 14:00:00,33.3,33.37,33.27,33.31,73482.0,33.3,33.37,33.27,33.31,73482.0
2023-01-31 14:30:00,33.31,33.36,33.28,33.31,63682.0,33.31,33.36,33.28,33.31,63682.0
2023-01-31 15:00:00,33.3,33.33,33.13,33.14,80518.0,33.3,33.33,33.13,33.14,80518.0
2023-01-31 15:30:00,33.14,33.32,33.13,33.31,534524.0,33.14,33.32,33.13,33.31,534524.0
2023-02-01 09:30:00,33.24,33.44,33.02,33.39,188430.0,33.24,33.44,33.02,33.39,188430.0
2023-02-01 10:00:00,33.41,33.41,33.22,33.39,63654.0,33.41,33.41,33.22,33.39,63654.0
2023-02-01 10:30:00,33.38,33.42,33.22,33.26,52274.0,33.38,33.42,33.22,33.26,52274.0
2023-02-01 11:00:00,33.27,33.31,33.22,33.3,80208.0,33.27,33.31,33.22,33.3,80208.0
2023-02-01 11:30:00,33.3,33.32,33.24,33.3,113876.0,33.3,33.32,33.24,33.3,113876.0
2023-02-01 12:00:00,33.3,33.42,33.24,33.41,190606.0,33.3,33.42,33.24,33.41,190606.0
2023-02-01 12:30:00,33.42,33.75,33.39,33.73,347612.0,33.42,33.75,33.39,33.73,347612.0
2023-02-01 13:00:00,33.73,33.86,33.65,33.85,205616.0,33.73,33.86,33.65,33.85,205616.0
2023-02-01 13:30:00,33.85,33.96,33.84,33.85,123582.0,33.85,33.96,33.84,33.85,123582.0
2023-02-01 14:00:00,33.79,34.01,33.69,33.96,144136.0,33.79,34.01,33.69,33.96,144136.0
2023-02-01 14:30:00,33.98,34.46,33.81,34.45,504138.0,33.98,34.46,33.81,34.45,504138.0
2023-02-01 15:00:00,34.45,34.8,34.44,34.8,294018.0,34.45,34.8,34.44,34.8,294018.0
2023-02-01 15:30:00,34.8,35.0,34.73,34.76,504248.0,34.8,35.0,34.73,34.76,504248.0
2023-02-02 09:30:00,34.99,35.35,34.82,35.16,406480.0,34.99,35.35,34.82,35.16,406480.0
2023-02-02 10:00:00,35.15,35.21,35.04,35.16,197712.0,35.15,35.21,35.04,35.16,197712.0
2023-02-02 10:30:00,35.15,35.36,35.12,35.13,157282.0,35.15,35.36,35.12,35.13,157282.0
2023-02-02 11:00:00,35.12,35.19,35.04,35.11,105688.0,35.12,35.19,35.04,35.11,105688.0
2023-02-02 11:30:00,35.1,35.11,34.92,34.92,142012.0,35.1,35.11,34.92,34.92,142012.0
2023-02-02 12:00:00,34.92,35.16,34.92,35.13,120966.0,34.92,35.16,34.92,35.13,120966.0
2023-02-02 12:30:00,35.13,35.22,35.13,35.15,83120.0,35.13,35.22,35.13,35.15,83120.0
2023-02-02 13:00:00,35.16,35.21,35.11,35.13,90088.0,35.16,35.21,35.11,35.13,90088.0
2023-02-02 13:30:00,35.13,35.44,35.13,35.42,118772.0,35.13,35.44,35.13,35.42,118772.0
2023-02-02 14:00:00,35.42,35.47,35.06,35.1,281172.0,35.42,35.47,35.06,35.1,281172.0
2023-02-02 14:30:00,35.1,35.11,34.79,34.8,273674.0,35.1,35.11,34.79,34.8,273674.0
2023-02-02 15:00:00,34.81,35.02,34.77,34.86,325394.0,34.81,35.02,34.77,34.86,325394.0
2023-02-02 15:30:00,34.87,34.95,34.77,34.88,975364.0,34.87,34.95,34.77,34.88,975364.0
2023-02-03 09:30:00,34.43,34.52,34.18,34.27,190012.0,34.43,34.52,34.18,34.27,190012.0
2023-02-03 10:00:00,34.27,34.44,34.01,34.4,187402.0,34.27,34.44,34.01,34.4,187402.0
2023-02-03 10:30:00,34.4,34.63,34.4,34.6,104656.0,34.4,34.63,34.4,34.6,104656.0
2023-02-03 11:00:00,34.6,34.72,34.56,34.68,115812.0,34.6,34.72,34.56,34.68,115812.0
2023-02-03 11:30:00,34.68,34.8,34.44,34.45,140282.0,34.68,34.8,34.44,34.45,140282.0
2023-02-03 12:00:00,34.46,34.55,34.45,34.51,63520.0,34.46,34.55,34.45,34.51,63520.0
2023-02-03 12:30:00,34.51,34.58,34.27,34.28,61166.0,34.51,34.58,34.27,34.28,61166.0
2023-02-03 13:00:00,34.29,34.33,34.19,34.31,83624.0,34.29,34.33,34.19,34.31,83624.0
2023-02-03 13:30:00,34.3,34.37,34.24,34.33,80354.0,34.3,34.37,34.24,34.33,80354.0
2023-02-03 14:00:00,34.32,34.33,34.23,34.3,75328.0,34.32,34.33,34.23,34.3,75328.0
2023-02-03 14:30:00,34.29,34.35,34.23,34.23,92632.0,34.29,34.35,34.23,34.23,92632.0
2023-02-03 15:00:00,34.23,34.33,34.14,34.3,149298.0,34.23,34.33,34.14,34.3,149298.0
2023-02-03 15:30:00,34.3,34.37,34.18,34.32,459362.0,34.3,34.37,34.18,34.32,459362.0
2023-02-06 09:30:00,34.1,34.21,33.99,34.05,63200.0,34.1,34.21,33.99,34.05,63200.0
2023-02-06 10:00:00,34.04,34.19,33.98,34.05,99164.0,34.04,34.19,33.98,34.05,99164.0
2023-02-06 10:30:00,34.02,34.17,33.93,34.13,60242.0,34.02,34.17,33.93,34.13,60242.0
2023-02-06 11:00:00,34.13,34.2,34.03,34.09,44598.0,34.13,34.2,34.03,34.09,44598.0
2023-02-06 11:30:00,34.1,34.15,33.99,34.02,59846.0,34.1,34.15,33.99,34.02,59846.0
2023-02-06 12:00:00,34.02,34.05,33.96,33.99,64632.0,34.02,34.05,33.96,33.99,64632.0
2023-02-06 12:30:00,33.99,34.08,33.99,34.0,41512.0,33.99,34.08,33.99,34.0,41512.0
2023-02-06 13:00:00,34.0,34.05,33.93,33.99,56188.0,34.0,34.05,33.93,33.99,56188.0
2023-02-06 13:30:00,33.99,34.05,33.96,34.02,56232.0,33.99,34.05,33.96,34.02,56232.0
2023-02-06 14:00:00,34.06,34.14,34.02,34.05,52846.0,34.06,34.14,34.02,34.05,52846.0
2023-02-06 14:30:00,34.05,34.06,33.97,34.03,85854.0,34.05,34.06,33.97,34.03,85854.0
2023-02-06 15:00:00,34.04,34.04,33.94,33.95,127046.0,34.04,34.04,33.94,33.95,127046.0
2023-02-06 15:30:00,33.94,34.07,33.89,34.02,282096.0,33.94,34.07,33.89,34.02,282096.0
2023-02-07 09:30:00,33.98,34.08,33.88,33.95,138664.0,33.98,34.08,33.88,33.95,138664.0
2023-02-07 10:00:00,33.96,34.02,33.79,33.8,66874.0,33.96,34.02,33.79,33.8,66874.0
2023-02-07 10:30:00,33.82,33.85,33.67,33.67,62880.0,33.82,33.85,33.67,33.67,62880.0
2023-02-07 11:00:00,33.66,33.83,33.66,33.81,41596.0,33.66,33.83,33.66,33.81,41596.0
2023-02-07 11:30:00,33.82,33.9,33.79,33.88,35704.0,33.82,33.9,33.79,33.88,35704.0
2023-02-07 12:00:00,33.87,33.95,33.86,33.92,47724.0,33.87,33.95,33.86,33.92,47724.0
2023-02-07 12:30:00,33.92,34.42,33.91,34.41,123964.0,33.92,34.42,33.91,34.41,123964.0
2023-02-07 13:00:00,34.41,34.46,33.88,33.89,78524.0,34.41,34.46,33.88,33.89,78524.0
2023-02-07 13:30:00,33.88,33.88,33.64,33.77,80316.0,33.88,33.88,33.64,33.77,80316.0
2023-02-07 14:00:00,33.77,34.1,33.77,34.05,48864.0,33.77,34.1,33.77,34.05,48864.0
2023-02-07 14:30:00,34.04,34.21,34.04,34.18,53846.0,34.04,34.21,34.04,34.18,53846.0
2023-02-07 15:00:00,34.19,34.33,34.13,34.33,114942.0,34.19,34.33,34.13,34.33,114942.0
2023-02-07 15:30:00,34.31,34.59,34.26,34.45,602766.0,34.31,34.59,34.26,34.45,602766.0
2023-02-08 09:30:00,34.15,34.38,34.14,34.27,69400.0,34.15,34.38,34.14,34.27,69400.0
2023-02-08 10:00:00,34.24,34.47,34.23,34.34,77298.0,34.24,34.47,34.23,34.34,77298.0
2023-02-08 10:30:00,34.34,34.47,34.21,34.43,138730.0,34.34,34.47,34.21,34.43,138730.0
2023-02-08 11:00:00,34.42,34.42,34.17,34.2,35000.0,34.42,34.42,34.17,34.2,35000.0
2023-02-08 11:30:00,34.2,34.37,34.18,34.37,43268.0,34.2,34.37,34.18,34.37,43268.0
2023-02-08 12:00:00,34.35,34.35,34.25,34.3,43272.0,34.35,34.35,34.25,34.3,43272.0
2023-02-08 12:30:00,34.31,34.4,34.24,34.35,53910.0,34.31,34.4,34.24,34.35,53910.0
2023-02-08 13:00:00,34.34,34.4,34.27,34.27,59704.0,34.34,34.4,34.27,34.27,59704.0
2023-02-08 13:30:00,34.27,34.32,34.17,34.19,60518.0,34.27,34.32,34.17,34.19,60518.0
2023-02-08 14:00:00,34.2,34.27,34.15,34.24,79540.0,34.2,34.27,34.15,34.24,79540.0
2023-02-08 14:30:00,34.25,34.34,34.21,34.33,84654.0,34.25,34.34,34.21,34.33,84654.0
2023-02-08 15:00:00,34.33,34.33,34.23,34.32,62180.0,34.33,34.33,34.23,34.32,62180.0
2023-02-08 15:30:00,34.32,34.42,34.3,34.41,458122.0,34.32,34.42,34.3,34.41,458122.0
2023-02-09 09:30:00,34.71,34.98,34.62,34.84,125766.0,34.71,34.98,34.62,34.84,125766.0
2023-02-09 10:00:00,34.81,34.92,34.73,34.77,85238.0,34.81,34.92,34.73,34.77,85238.0
2023-02-09 10:30:00,34.76,34.93,34.74,34.89,86796.0,34.76,34.93,34.74,34.89,86796.0
2023-02-09 11:00:00,34.89,34.89,34.73,34.74,127862.0,34.89,34.89,34.73,34.74,127862.0
2023-02-09 11:30:00,34.74,34.84,34.71,34.83,68662.0,34.74,34.84,34.71,34.83,68662.0
2023-02-09 12:00:00,34.83,34.87,34.77,34.78,81896.0,34.83,34.87,34.77,34.78,81896.0
2023-02-09 12:30:00,34.79,34.79,34.66,34.76,160898.0,34.79,34.79,34.66,34.76,160898.0
2023-02-09 13:00:00,34.75,34.76,34.62,34.72,107674.0,34.75,34.76,34.62,34.72,107674.0
2023-02-09 13:30:00,34.72,34.77,34.55,34.58,72426.0,34.72,34.77,34.55,34.58,72426.0
2023-02-09 14:00:00,34.58,34.6,34.52,34.57,125142.0,34.58,34.6,34.52,34.57,125142.0
2023-02-09 14:30:00,34.57,34.66,34.52,34.64,104332.0,34.57,34.66,34.52,34.64,104332.0
2023-02-09 15:00:00,34.67,34.67,34.49,34.52,424158.0,34.67,34.67,34.49,34.52,424158.0
2023-02-09 15:30:00,34.51,34.69,34.43,34.6,444538.0,34.51,34.69,34.43,34.6,444538.0
2023-02-10 09:30:00,34.29,34.44,34.05,34.07,115086.0,34.29,34.44,34.05,34.07,115086.0
2023-02-10 10:00:00,33.95,34.17,33.93,34.03,134678.0,33.95,34.17,33.93,34.03,134678.0
2023-02-10 10:30:00,34.03,34.16,33.92,33.96,58240.0,34.03,34.16,33.92,33.96,58240.0
2023-02-10 11:00:00,33.97,34.04,33.9,33.91,43134.0,33.97,34.04,33.9,33.91,43134.0
2023-02-10 11:30:00,33.9,33.93,33.8,33.81,56240.0,33.9,33.93,33.8,33.81,56240.0
2023-02-10 12:00:00,33.81,33.82,33.7,33.75,58906.0,33.81,33.82,33.7,33.75,58906.0
2023-02-10 12:30:00,33.75,33.87,33.74,33.86,24374.0,33.75,33.87,33.74,33.86,24374.0
2023-02-10 13:00:00,33.87,33.94,33.81,33.86,36380.0,33.87,33.94,33.81,33.86,36380.0
2023-02-10 13:30:00,33.86,33.86,33.74,33.74,35722.0,33.86,33.86,33.74,33.74,35722.0
2023-02-10 14:00:00,33.74,33.84,33.74,33.77,45012.0,33.74,33.84,33.74,33.77,45012.0
2023-02-10 14:30:00,33.77,33.9,33.75,33.9,47810.0,33.77,33.9,33.75,33.9,47810.0
2023-02-10 15:00:00,33.9,33.93,33.77,33.84,77490.0,33.9,33.93,33.77,33.84,77490.0
2023-02-10 15:30:00,33.84,33.99,33.84,33.95,226394.0,33.84,33.99,33.84,33.95,226394.0
2023-02-13 09:30:00,34.21,34.43,34.02,34.28,99876.0,34.21,34.43,34.02,34.28,99876.0
2023-02-13 10:00:00,34.3,34.31,34.15,34.25,77530.0,34.3,34.31,34.15,34.25,77530.0
2023-02-13 10:30:00,34.25,34.36,34.18,34.3,83086.0,34.25,34.36,34.18,34.3,83086.0
2023-02-13 11:00:00,34.3,34.37,34.24,34.31,54300.0,34.3,34.37,34.24,34.31,54300.0
2023-02-13 11:30:00,34.33,34.38,34.27,34.34,51000.0,34.33,34.38,34.27,34.34,51000.0
2023-02-13 12:00:00,34.34,34.44,34.33,34.38,61660.0,34.34,34.44,34.33,34.38,61660.0
2023-02-13 12:30:00,34.38,34.44,34.35,34.43,50298.0,34.38,34.44,34.35,34.43,50298.0
2023-02-13 13:00:00,34.42,34.48,34.38,34.45,29672.0,34.42,34.48,34.38,34.45,29672.0
2023-02-13 13:30:00,34.46,34.5,34.38,34.43,48598.0,34.46,34.5,34.38,34.43,48598.0
2023-02-13 14:00:00,34.44,34.46,34.3,34.3,56354.0,34.44,34.46,34.3,34.3,56354.0
2023-02-13 14:30:00,34.3,34.34,34.27,34.34,58960.0,34.3,34.34,34.27,34.34,58960.0
2023-02-13 15:00:00,34.34,34.41,34.3,34.41,49140.0,34.34,34.41,34.3,34.41,49140.0
2023-02-13 15:30:00,34.42,34.49,34.39,34.43,238540.0,34.42,34.49,34.39,34.43,238540.0
2023-02-14 09:30:00,34.35,34.46,34.19,34.45,84148.0,34.35,34.46,34.19,34.45,84148.0
2023-02-14 10:00:00,34.47,34.67,34.45,34.49,49050.0,34.47,34.67,34.45,34.49,49050.0
2023-02-14 10:30:00,34.51,34.52,34.19,34.26,121418.0,34.51,34.52,34.19,34.26,121418.0
2023-02-14 11:00:00,34.27,34.41,34.2,34.21,46332.0,34.27,34.41,34.2,34.21,46332.0
2023-02-14 11:30:00,34.19,34.21,34.06,34.2,71492.0,34.19,34.21,34.06,34.2,71492.0
2023-02-14 12:00:00,34.18,34.33,34.18,34.27,39038.0,34.18,34.33,34.18,34.27,39038.0
2023-02-14 12:30:00,34.26,34.39,34.26,34.38,38904.0,34.26,34.39,34.26,34.38,38904.0
2023-02-14 13:00:00,34.37,34.6,34.37,34.51,27482.0,34.37,34.6,34.37,34.51,27482.0
2023-02-14 13:30:00,34.51,34.57,34.47,34.55,57068.0,34.51,34.57,34.47,34.55,57068.0
2023-02-14 14:00:00,34.54,34.63,34.51,34.54,61562.0,34.54,34.63,34.51,34.54,61562.0
2023-02-14 14:30:00,34.55,34.69,34.55,34.68,55460.0,34.55,34.69,34.55,34.68,55460.0
2023-02-14 15:00:00,34.68,34.73,34.62,34.69,54964.0,34.68,34.73,34.62,34.69,54964.0
2023-02-14 15:30:00,34.68,34.73,34.62,34.62,281700.0,34.68,34.73,34.62,34.62,281700.0
2023-02-15 09:30:00,34.41,34.56,34.3,34.46,65982.0,34.41,34.56,34.3,34.46,65982.0
2023-02-15 10:00:00,34.48,34.56,34.35,34.43,83450.0,34.48,34.56,34.35,34.43,83450.0
2023-02-15 10:30:00,34.42,34.56,34.4,34.41,64580.0,34.42,34.56,34.4,34.41,64580.0
2023-02-15 11:00:00,34.38,34.57,34.38,34.55,162522.0,34.38,34.57,34.38,34.55,162522.0
2023-02-15 11:30:00,34.55,34.58,34.48,34.56,65004.0,34.55,34.58,34.48,34.56,65004.0
2023-02-15 12:00:00,34.56,34.6,34.52,34.56,32178.0,34.56,34.6,34.52,34.56,32178.0
2023-02-15 12:30:00,34.56,34.7,34.52,34.67,45680.0,34.56,34.7,34.52,34.67,45680.0
2023-02-15 13:00:00,34.68,34.77,34.63,34.77,51098.0,34.68,34.77,34.63,34.77,51098.0
2023-02-15 13:30:00,34.76,34.77,34.66,34.69,54342.0,34.76,34.77,34.66,34.69,54342.0
2023-02-15 14:00:00,34.7,34.8,34.65,34.77,51572.0,34.7,34.8,34.65,34.77,51572.0
2023-02-15 14:30:00,34.78,34.82,34.71,34.72,72078.0,34.78,34.82,34.71,34.72,72078.0
2023-02-15 15:00:00,34.72,34.8,34.72,34.76,60990.0,34.72,34.8,34.72,34.76,60990.0
2023-02-15 15:30:00,34.77,34.87,34.7,34.85,310928.0,34.77,34.87,34.7,34.85,310928.0
2023-02-16 09:30:00,34.8,34.8,34.11,34.4,163774.0,34.8,34.8,34.11,34.4,163774.0
2023-02-16 10:00:00,34.38,34.58,34.36,34.56,61228.0,34.38,34.58,34.36,34.56,61228.0
2023-02-16 10:30:00,34.58,34.62,34.5,34.55,56402.0,34.58,34.62,34.5,34.55,56402.0
2023-02-16 11:00:00,34.54,34.64,34.47,34.64,36564.0,34.54,34.64,34.47,34.64,36564.0
2023-02-16 11:30:00,34.66,34.69,34.56,34.56,48030.0,34.66,34.69,34.56,34.56,48030.0
2023-02-16 12:00:00,34.56,34.63,34.52,34.6,39002.0,34.56,34.63,34.52,34.6,39002.0
2023-02-16 12:30:00,34.6,34.71,34.59,34.63,36384.0,34.6,34.71,34.59,34.63,36384.0
2023-02-16 13:00:00,34.63,34.73,34.6,34.63,33970.0,34.63,34.73,34.6,34.63,33970.0
2023-02-16 13:30:00,34.63,34.72,34.62,34.69,30496.0,34.63,34.72,34.62,34.69,30496.0
2023-02-16 14:00:00,34.7,34.74,34.63,34.73,73430.0,34.7,34.74,34.63,34.73,73430.0
2023-02-16 14:30:00,34.73,34.73,34.68,34.7,65964.0,34.73,34.73,34.68,34.7,65964.0
2023-02-16 15:00:00,34.69,34.7,34.43,34.43,101862.0,34.69,34.7,34.43,34.43,101862.0
2023-02-16 15:30:00,34.43,34.54,34.37,34.46,306996.0,34.43,34.54,34.37,34.46,306996.0
2023-02-17 09:30:00,34.3,34.43,33.98,34.07,266932.0,34.3,34.43,33.98,34.07,266932.0
2023-02-17 10:00:00,34.09,34.2,34.01,34.04,120414.0,34.09,34.2,34.01,34.04,120414.0
2023-02-17 10:30:00,34.05,34.18,34.02,34.05,173666.0,34.05,34.18,34.02,34.05,173666.0
2023-02-17 11:00:00,34.05,34.1,33.97,34.0,66390.0,34.05,34.1,33.97,34.0,66390.0
2023-02-17 11:30:00,34.0,34.09,33.98,34.09,148044.0,34.0,34.09,33.98,34.09,148044.0
2023-02-17 12:00:00,34.09,34.14,34.02,34.07,55650.0,34.09,34.14,34.02,34.07,55650.0
2023-02-17 12:30:00,34.06,34.09,33.96,33.97,52030.0,34.06,34.09,33.96,33.97,52030.0
2023-02-17 13:00:00,33.97,34.02,33.93,33.99,79146.0,33.97,34.02,33.93,33.99,79146.0
2023-02-17 13:30:00,33.99,34.08,33.98,34.06,77930.0,33.99,34.08,33.98,34.06,77930.0
2023-02-17 14:00:00,34.07,34.26,34.07,34.22,199866.0,34.07,34.26,34.07,34.22,199866.0
2023-02-17 14:30:00,34.22,34.31,34.19,34.26,120686.0,34.22,34.31,34.19,34.26,120686.0
2023-02-17 15:00:00,34.26,34.29,34.19,34.23,180752.0,34.26,34.29,34.19,34.23,180752.0
2023-02-17 15:30:00,34.23,34.29,34.16,34.2,796748.0,34.23,34.29,34.16,34.2,796748.0
2023-02-21 09:30:00,34.45,35.1,34.26,34.61,537448.0,34.45,35.1,34.26,34.61,537448.0
2023-02-21 10:00:00,34.62,34.77,34.51,34.76,274518.0,34.62,34.77,34.51,34.76,274518.0
2023-02-21 10:30:00,34.74,34.9,34.6,34.63,291476.0,34.74,34.9,34.6,34.63,291476.0
2023-02-21 11:00:00,34.63,34.69,34.59,34.65,214858.0,34.63,34.69,34.59,34.65,214858.0
2023-02-21 11:30:00,34.65,34.67,34.5,34.52,203020.0,34.65,34.67,34.5,34.52,203020.0
2023-02-21 12:00:00,34.51,34.6,34.31,34.51,177150.0,34.51,34.6,34.31,34.51,177150.0
2023-02-21 12:30:00,34.52,34.71,34.49,34.67,124242.0,34.52,34.71,34.49,34.67,124242.0
2023-02-21 13:00:00,34.66,34.69,34.55,34.58,144746.0,34.66,34.69,34.55,34.58,144746.0
2023-02-21 13:30:00,34.58,34.66,34.57,34.6,142790.0,34.58,34.66,34.57,34.6,142790.0
2023-02-21 14:00:00,34.6,34.66,34.54,34.58,232130.0,34.6,34.66,34.54,34.58,232130.0
2023-02-21 14:30:00,34.58,34.62,34.54,34.58,210124.0,34.58,34.62,34.54,34.58,210124.0
2023-02-21 15:00:00,34.58,34.59,34.37,34.45,248534.0,34.58,34.59,34.37,34.45,248534.0
2023-02-21 15:30:00,34.45,34.62,34.45,34.53,899860.0,34.45,34.62,34.45,34.53,899860.0
2023-02-22 09:30:00,34.68,35.01,34.49,34.92,428016.0,34.68,35.01,34.49,34.92,428016.0
2023-02-22 10:00:00,34.92,34.96,34.79,34.88,216124.0,34.92,34.96,34.79,34.88,216124.0
2023-02-22 10:30:00,34.87,34.96,34.85,34.95,195598.0,34.87,34.96,34.85,34.95,195598.0
2023-02-22 11:00:00,34.94,34.98,34.85,34.86,185688.0,34.94,34.98,34.85,34.86,185688.0
2023-02-22 11:30:00,34.85,34.91,34.78,34.85,124550.0,34.85,34.91,34.78,34.85,124550.0
2023-02-22 12:00:00,34.85,34.91,34.77,34.88,101128.0,34.85,34.91,34.77,34.88,101128.0
2023-02-22 12:30:00,34.88,34.91,34.85,34.88,190426.0,34.88,34.91,34.85,34.88,190426.0
2023-02-22 13:00:00,34.88,34.95,34.85,34.93,111724.0,34.88,34.95,34.85,34.93,111724.0
2023-02-22 13:30:00,34.93,34.94,34.87,34.9,206360.0,34.93,34.94,34.87,34.9,206360.0
2023-02-22 14:00:00,34.91,34.94,34.74,34.85,155178.0,34.91,34.94,34.74,34.85,155178.0
2023-02-22 14:30:00,34.84,34.88,34.69,34.7,135086.0,34.84,34.88,34.69,34.7,135086.0
2023-02-22 15:00:00,34.69,34.81,34.69,34.77,158726.0,34.69,34.81,34.69,34.77,158726.0
2023-02-22 15:30:00,34.77,34.79,34.64,34.68,644378.0,34.77,34.79,34.64,34.68,644378.0
2023-02-23 09:30:00,34.74,34.85,34.66,34.79,158772.0,34.74,34.85,34.66,34.79,158772.0
2023-02-23 10:00:00,34.82,34.88,34.73,34.79,120990.0,34.82,34.88,34.73,34.79,120990.0
2023-02-23 10:30:00,34.77,34.79,34.6,34.64,88612.0,34.77,34.79,34.6,34.64,88612.0
2023-02-23 11:00:00,34.63,34.76,34.62,34.68,81300.0,34.63,34.76,34.62,34.68,81300.0
2023-02-23 11:30:00,34.68,34.74,34.53,34.54,106044.0,34.68,34.74,34.53,34.54,106044.0
2023-02-23 12:00:00,34.53,34.66,34.52,34.63,114784.0,34.53,34.66,34.52,34.63,114784.0
2023-02-23 12:30:00,34.63,34.67,34.6,34.65,83324.0,34.63,34.67,34.6,34.65,83324.0
2023-02-23 13:00:00,34.63,34.71,34.6,34.67,78020.0,34.63,34.71,34.6,34.67,78020.0
2023-02-23 13:30:00,34.66,34.77,34.63,34.72,243760.0,34.66,34.77,34.63,34.72,243760.0
2023-02-23 14:00:00,34.72,34.9,34.7,34.84,159946.0,34.72,34.9,34.7,34.84,159946.0
2023-02-23 14:30:00,34.85,34.92,34.82,34.84,142024.0,34.85,34.92,34.82,34.84,142024.0
2023-02-23 15:00:00,34.85,34.94,34.83,34.92,179424.0,34.85,34.94,34.83,34.92,179424.0
2023-02-23 15:30:00,34.92,34.92,34.76,34.79,701894.0,34.92,34.92,34.76,34.79,701894.0
2023-02-24 09:30:00,34.35,34.42,34.15,34.24,207452.0,34.35,34.42,34.15,34.24,207452.0
2023-02-24 10:00:00,34.24,34.42,34.22,34.41,149956.0,34.24,34.42,34.22,34.41,149956.0
2023-02-24 10:30:00,34.4,34.41,34.24,34.28,125384.0,34.4,34.41,34.24,34.28,125384.0
2023-02-24 11:00:00,34.29,34.52,34.26,34.46,177222.0,34.29,34.52,34.26,34.46,177222.0
2023-02-24 11:30:00,34.45,34.57,34.43,34.47,97790.0,34.45,34.57,34.43,34.47,97790.0
2023-02-24 12:00:00,34.5,34.52,34.42,34.44,59430.0,34.5,34.52,34.42,34.44,59430.0
2023-02-24 12:30:00,34.45,34.48,34.38,34.4,63404.0,34.45,34.48,34.38,34.4,63404.0
2023-02-24 13:00:00,34.39,34.45,34.35,34.45,243064.0,34.39,34.45,34.35,34.45,243064.0
2023-02-24 13:30:00,34.44,34.54,34.38,34.42,320332.0,34.44,34.54,34.38,34.42,320332.0
2023-02-24 14:00:00,34.43,34.52,34.41,34.46,437582.0,34.43,34.52,34.41,34.46,437582.0
2023-02-24 14:30:00,34.45,34.55,34.41,34.52,982210.0,34.45,34.55,34.41,34.52,982210.0
2023-02-24 15:00:00,34.53,34.63,34.49,34.6,244692.0,34.53,34.63,34.49,34.6,244692.0
2023-02-24 15:30:00,34.61,34.63,34.46,34.62,647624.0,34.61,34.63,34.46,34.62,647624.0
2023-02-27 09:30:00,34.96,34.96,34.74,34.93,131366.0,34.96,34.96,34.74,34.93,131366.0
2023-02-27 10:00:00,34.94,35.02,34.89,34.95,119292.0,34.94,35.02,34.89,34.95,119292.0
2023-02-27 10:30:00,34.93,34.93,34.7,34.74,74474.0,34.93,34.93,34.7,34.74,74474.0
2023-02-27 11:00:00,34.74,34.81,34.71,34.73,60654.0,34.74,34.81,34.71,34.73,60654.0
2023-02-27 11:30:00,34.73,34.8,34.67,34.79,88956.0,34.73,34.8,34.67,34.79,88956.0
2023-02-27 12:00:00,34.79,34.83,34.76,34.83,80402.0,34.79,34.83,34.76,34.83,80402.0
2023-02-27 12:30:00,34.84,35.01,34.83,34.99,91206.0,34.84,35.01,34.83,34.99,91206.0
2023-02-27 13:00:00,34.99,35.01,34.87,34.89,80850.0,34.99,35.01,34.87,34.89,80850.0
2023-02-27 13:30:00,34.89,34.9,34.79,34.9,454954.0,34.89,34.9,34.79,34.9,454954.0
2023-02-27 14:00:00,34.9,35.06,34.89,34.9,97828.0,34.9,35.06,34.89,34.9,97828.0
2023-02-27 14:30:00,34.91,34.95,34.83,34.88,265456.0,34.91,34.95,34.83,34.88,265456.0
2023-02-27 15:00:00,34.88,34.91,34.85,34.91,150546.0,34.88,34.91,34.85,34.91,150546.0
2023-02-27 15:30:00,34.91,35.0,34.84,34.99,777846.0,34.91,35.0,34.84,34.99,777846.0
2023-02-28 09:30:00,34.96,35.44,34.96,35.32,175866.0,34.96,35.44,34.96,35.32,175866.0
2023-02-28 10:00:00,35.31,35.42,35.27,35.32,331040.0,35.31,35.42,35.27,35.32,331040.0
2023-02-28 10:30:00,35.31,35.37,35.27,35.35,114802.0,35.31,35.37,35.27,35.35,114802.0
2023-02-28 11:00:00,35.37,35.62,35.37,35.51,166178.0,35.37,35.62,35.37,35.51,166178.0
2023-02-28 11:30:00,35.51,35.55,35.42,35.51,135560.0,35.51,35.55,35.42,35.51,135560.0
2023-02-28 12:00:00,35.51,35.65,35.47,35.62,130886.0,35.51,35.65,35.47,35.62,130886.0
2023-02-28 12:30:00,35.62,35.63,35.49,35.58,57300.0,35.62,35.63,35.49,35.58,57300.0
2023-02-28 13:00:00,35.58,35.63,35.55,35.63,94232.0,35.58,35.63,35.55,35.63,94232.0
2023-02-28 13:30:00,35.64,35.69,35.58,35.6,70562.0,35.64,35.69,35.58,35.6,70562.0
2023-02-28 14:00:00,35.6,35.63,35.45,35.46,104030.0,35.6,35.63,35.45,35.46,104030.0
2023-02-28 14:30:00,35.46,35.49,35.4,35.41,95208.0,35.46,35.49,35.4,35.41,95208.0
2023-02-28 15:00:00,35.41,35.46,35.38,35.38,215100.0,35.41,35.46,35.38,35.38,215100.0
2023-02-28 15:30:00,35.38,35.38,35.22,35.22,521518.0,35.38,35.38,35.22,35.22,521518.0
2023-03-01 09:30:00,35.18,35.34,35.02,35.02,215496.0,35.18,35.34,35.02,35.02,215496.0
2023-03-01 10:00:00,35.05,35.15,34.85,34.93,132368.0,35.05,35.15,34.85,34.93,132368.0
2023-03-01 10:30:00,34.92,35.1,34.87,35.09,154462.0,34.92,35.1,34.87,35.09,154462.0
2023-03-01 11:00:00,35.09,35.1,34.83,35.02,224250.0,35.09,35.1,34.83,35.02,224250.0
2023-03-01 11:30:00,35.01,35.16,35.01,35.11,85868.0,35.01,35.16,35.01,35.11,85868.0
2023-03-01 12:00:00,35.12,35.21,35.1,35.11,85652.0,35.12,35.21,35.1,35.11,85652.0
2023-03-01 12:30:00,35.12,35.16,35.09,35.12,73646.0,35.12,35.16,35.09,35.12,73646.0
2023-03-01 13:00:00,35.12,35.13,35.04,35.06,80798.0,35.12,35.13,35.04,35.06,80798.0
2023-03-01 13:30:00,35.06,35.06,34.97,35.0,76042.0,35.06,35.06,34.97,35.0,76042.0
2023-03-01 14:00:00,34.99,35.01,34.89,34.9,98514.0,34.99,35.01,34.89,34.9,98514.0
2023-03-01 14:30:00,34.89,34.89,34.74,34.74,95130.0,34.89,34.89,34.74,34.74,95130.0
2023-03-01 15:00:00,34.74,34.87,34.74,34.78,160760.0,34.74,34.87,34.74,34.78,160760.0
2023-03-01 15:30:00,34.77,34.93,34.75,34.9,474488.0,34.77,34.93,34.75,34.9,474488.0
2023-03-02 09:30:00,34.83,34.85,34.7,34.81,146308.0,34.83,34.85,34.7,34.81,146308.0
2023-03-02 10:00:00,34.81,34.83,34.74,34.81,165030.0,34.81,34.83,34.74,34.81,165030.0
2023-03-02 10:30:00,34.81,34.99,34.8,34.99,123048.0,34.81,34.99,34.8,34.99,123048.0
2023-03-02 11:00:00,35.0,35.13,34.95,35.11,60652.0,35.0,35.13,34.95,35.11,60652.0
2023-03-02 11:30:00,35.11,35.17,35.08,35.16,46316.0,35.11,35.17,35.08,35.16,46316.0
2023-03-02 12:00:00,35.17,35.21,35.15,35.2,44548.0,35.17,35.21,35.15,35.2,44548.0
2023-03-02 12:30:00,35.21,35.3,35.19,35.27,54116.0,35.21,35.3,35.19,35.27,54116.0
2023-03-02 13:00:00,35.28,35.32,35.26,35.3,62344.0,35.28,35.32,35.26,35.3,62344.0
2023-03-02 13:30:00,35.3,35.43,35.26,35.42,64322.0,35.3,35.43,35.26,35.42,64322.0
2023-03-02 14:00:00,35.42,35.52,35.42,35.51,59336.0,35.42,35.52,35.42,35.51,59336.0
2023-03-02 14:30:00,35.51,35.54,35.45,35.52,66796.0,35.51,35.54,35.45,35.52,66796.0
2023-03-02 15:00:00,35.52,35.6,35.48,35.59,123362.0,35.52,35.6,35.48,35.59,123362.0
2023-03-02 15:30:00,35.59,35.65,35.43,35.52,529012.0,35.59,35.65,35.43,35.52,529012.0
2023-03-03 09:30:00,35.59,35.74,35.45,35.52,145806.0,35.59,35.74,35.45,35.52,145806.0
2023-03-03 10:00:00,35.52,35.6,35.46,35.57,202232.0,35.52,35.6,35.46,35.57,202232.0
2023-03-03 10:30:00,35.57,35.6,35.44,35.46,84110.0,35.57,35.6,35.44,35.46,84110.0
2023-03-03 11:00:00,35.46,35.55,35.46,35.55,71400.0,35.46,35.55,35.46,35.55,71400.0
2023-03-03 11:30:00,35.55,35.57,35.47,35.55,76732.0,35.55,35.57,35.47,35.55,76732.0
2023-03-03 12:00:00,35.54,35.63,35.51,35.58,98252.0,35.54,35.63,35.51,35.58,98252.0
2023-03-03 12:30:00,35.59,35.63,35.54,35.63,82016.0,35.59,35.63,35.54,35.63,82016.0
2023-03-03 13:00:00,35.63,35.72,35.62,35.71,45642.0,35.63,35.72,35.62,35.71,45642.0
2023-03-03 13:30:00,35.71,35.72,35.65,35.71,58888.0,35.71,35.72,35.65,35.71,58888.0
2023-03-03 14:00:00,35.72,35.76,35.66,35.69,90454.0,35.72,35.76,35.66,35.69,90454.0
2023-03-03 14:30:00,35.7,35.8,35.68,35.8,82832.0,35.7,35.8,35.68,35.8,82832.0
2023-03-03 15:00:00,35.81,35.84,35.76,35.8,146056.0,35.81,35.84,35.76,35.8,146056.0
2023-03-03 15:30:00,35.8,35.8,35.66,35.73,413454.0,35.8,35.8,35.66,35.73,413454.0
2023-03-06 09:30:00,35.72,35.74,35.47,35.53,220998.0,35.72,35.74,35.47,35.53,220998.0
2023-03-06 10:00:00,35.52,35.62,35.47,35.55,122094.0,35.52,35.62,35.47,35.55,122094.0
2023-03-06 10:30:00,35.56,35.71,35.52,35.64,118228.0,35.56,35.71,35.52,35.64,118228.0
2023-03-06 11:00:00,35.63,35.72,35.56,35.59,63140.0,35.63,35.72,35.56,35.59,63140.0
2023-03-06 11:30:00,35.58,35.63,35.56,35.58,87270.0,35.58,35.63,35.56,35.58,87270.0
2023-03-06 12:00:00,35.58,35.59,35.49,35.52,171224.0,35.58,35.59,35.49,35.52,171224.0
2023-03-06 12:30:00,35.54,35.55,35.43,35.46,226598.0,35.54,35.55,35.43,35.46,226598.0
2023-03-06 13:00:00,35.47,35.48,35.38,35.4,65448.0,35.47,35.48,35.38,35.4,65448.0
2023-03-06 13:30:00,35.4,35.41,35.27,35.3,78742.0,35.4,35.41,35.27,35.3,78742.0
2023-03-06 14:00:00,35.29,35.34,35.27,35.3,79254.0,35.29,35.34,35.27,35.3,79254.0
2023-03-06 14:30:00,35.3,35.32,35.22,35.27,85540.0,35.3,35.32,35.22,35.27,85540.0
2023-03-06 15:00:00,35.27,35.3,35.2,35.24,122070.0,35.27,35.3,35.2,35.24,122070.0
2023-03-06 15:30:00,35.24,35.33,35.21,35.28,363228.0,35.24,35.33,35.21,35.28,363228.0
2023-03-07 09:30:00,35.43,35.55,35.27,35.43,103552.0,35.43,35.55,35.27,35.43,103552.0
2023-03-07 10:00:00,35.41,35.42,35.2,35.42,232678.0,35.41,35.42,35.2,35.42,232678.0
2023-03-07 10:30:00,35.41,35.57,35.38,35.38,114956.0,35.41,35.57,35.38,35.38,114956.0
2023-03-07 11:00:00,35.38,35.5,35.37,35.45,108226.0,35.38,35.5,35.37,35.45,108226.0
2023-03-07 11:30:00,35.45,35.52,35.38,35.38,114274.0,35.45,35.52,35.38,35.38,114274.0
2023-03-07 12:00:00,35.38,35.57,35.36,35.49,157628.0,35.38,35.57,35.36,35.49,157628.0
2023-03-07 12:30:00,35.48,35.48,35.35,35.4,68682.0,35.48,35.48,35.35,35.4,68682.0
2023-03-07 13:00:00,35.4,35.41,35.27,35.33,112438.0,35.4,35.41,35.27,35.33,112438.0
2023-03-07 13:30:00,35.33,35.36,35.21,35.26,74344.0,35.33,35.36,35.21,35.26,74344.0
2023-03-07 14:00:00,35.27,35.3,35.21,35.25,98312.0,35.27,35.3,35.21,35.25,98312.0
2023-03-07 14:30:00,35.26,35.27,35.2,35.21,77000.0,35.26,35.27,35.2,35.21,77000.0
2023-03-07 15:00:00,35.2,35.29,35.2,35.24,77484.0,35.2,35.29,35.2,35.24,77484.0
2023-03-07 15:30:00,35.24,35.38,35.2,35.22,479936.0,35.24,35.38,35.2,35.22,479936.0
2023-03-08 09:30:00,35.23,35.34,35.16,35.29,136970.0,35.23,35.34,35.16,35.29,136970.0
2023-03-08 10:00:00,35.3,35.42,35.13,35.34,84962.0,35.3,35.42,35.13,35.34,84962.0
2023-03-08 10:30:00,35.33,35.4,35.3,35.32,56318.0,35.33,35.4,35.3,35.32,56318.0
2023-03-08 11:00:00,35.33,35.35,35.29,35.31,73006.0,35.33,35.35,35.29,35.31,73006.0
2023-03-08 11:30:00,35.32,35.37,35.24,35.35,53522.0,35.32,35.37,35.24,35.35,53522.0
2023-03-08 12:00:00,35.36,35.38,35.3,35.31,86952.0,35.36,35.38,35.3,35.31,86952.0
2023-03-08 12:30:00,35.3,35.35,35.27,35.31,93228.0,35.3,35.35,35.27,35.31,93228.0
2023-03-08 13:00:00,35.32,35.35,35.16,35.23,78150.0,35.32,35.35,35.16,35.23,78150.0
2023-03-08 13:30:00,35.22,35.24,35.19,35.23,83798.0,35.22,35.24,35.19,35.23,83798.0
2023-03-08 14:00:00,35.27,35.35,35.24,35.31,90780.0,35.27,35.35,35.24,35.31,90780.0
2023-03-08 14:30:00,35.32,35.38,35.27,35.32,163836.0,35.32,35.38,35.27,35.32,163836.0
2023-03-08 15:00:00,35.33,35.42,35.33,35.38,233708.0,35.33,35.42,35.33,35.38,233708.0
2023-03-08 15:30:00,35.39,35.63,35.37,35.62,451078.0,35.39,35.63,35.37,35.62,451078.0
2023-03-09 09:30:00,35.72,35.72,35.54,35.63,138376.0,35.72,35.72,35.54,35.63,138376.0
2023-03-09 10:00:00,35.66,35.69,35.43,35.44,176122.0,35.66,35.69,35.43,35.44,176122.0
2023-03-09 10:30:00,35.46,35.52,35.44,35.48,145170.0,35.46,35.52,35.44,35.48,145170.0
2023-03-09 11:00:00,35.49,35.56,35.47,35.52,62440.0,35.49,35.56,35.47,35.52,62440.0
2023-03-09 11:30:00,35.53,35.55,35.45,35.48,110514.0,35.53,35.55,35.45,35.48,110514.0
2023-03-09 12:00:00,35.48,35.54,35.44,35.52,62120.0,35.48,35.54,35.44,35.52,62120.0
2023-03-09 12:30:00,35.52,35.55,35.37,35.39,81910.0,35.52,35.55,35.37,35.39,81910.0
2023-03-09 13:00:00,35.38,35.42,35.24,35.25,63492.0,35.38,35.42,35.24,35.25,63492.0
2023-03-09 13:30:00,35.24,35.25,35.08,35.13,72604.0,35.24,35.25,35.08,35.13,72604.0
2023-03-09 14:00:00,35.13,35.13,35.0,35.08,118634.0,35.13,35.13,35.0,35.08,118634.0
2023-03-09 14:30:00,35.08,35.11,34.94,34.96,76676.0,35.08,35.11,34.94,34.96,76676.0
2023-03-09 15:00:00,34.95,34.97,34.76,34.83,139414.0,34.95,34.97,34.76,34.83,139414.0
2023-03-09 15:30:00,34.82,34.92,34.76,34.81,497900.0,34.82,34.92,34.76,34.81,497900.0
2023-03-10 09:30:00,34.84,34.84,34.16,34.29,189766.0,34.84,34.84,34.16,34.29,189766.0
2023-03-10 10:00:00,34.28,34.53,34.28,34.48,72960.0,34.28,34.53,34.28,34.48,72960.0
2023-03-10 10:30:00,34.49,34.6,34.39,34.59,83080.0,34.49,34.6,34.39,34.59,83080.0
2023-03-10 11:00:00,34.57,34.68,34.51,34.66,125750.0,34.57,34.68,34.51,34.66,125750.0
2023-03-10 11:30:00,34.66,34.87,34.4,34.4,227696.0,34.66,34.87,34.4,34.4,227696.0
2023-03-10 12:00:00,34.43,34.45,34.26,34.44,66610.0,34.43,34.45,34.26,34.44,66610.0
2023-03-10 12:30:00,34.46,34.56,34.4,34.41,123984.0,34.46,34.56,34.4,34.41,123984.0
2023-03-10 13:00:00,34.42,34.46,34.29,34.33,69250.0,34.42,34.46,34.29,34.33,69250.0
2023-03-10 13:30:00,34.32,34.33,34.21,34.26,96664.0,34.32,34.33,34.21,34.26,96664.0
2023-03-10 14:00:00,34.27,34.4,34.23,34.24,199630.0,34.27,34.4,34.23,34.24,199630.0
2023-03-10 14:30:00,34.24,34.41,34.24,34.34,249280.0,34.24,34.41,34.24,34.34,249280.0
2023-03-10 15:00:00,34.34,34.38,34.21,34.29,181920.0,34.34,34.38,34.21,34.29,181920.0
2023-03-10 15:30:00,34.28,34.3,34.13,34.22,363478.0,34.28,34.3,34.13,34.22,363478.0
2023-03-13 09:30:00,34.01,34.15,33.62,34.08,347206.0,34.01,34.15,33.62,34.08,347206.0
2023-03-13 10:00:00,34.06,34.07,33.8,33.83,272806.0,34.06,34.07,33.8,33.83,272806.0
2023-03-13 10:30:00,33.85,33.97,33.69,33.89,160504.0,33.85,33.97,33.69,33.89,160504.0
2023-03-13 11:00:00,33.9,34.2,33.85,34.18,175688.0,33.9,34.2,33.85,34.18,175688.0
2023-03-13 11:30:00,34.16,34.19,34.05,34.15,370730.0,34.16,34.19,34.05,34.15,370730.0
2023-03-13 12:00:00,34.16,34.19,33.99,34.07,224222.0,34.16,34.19,33.99,34.07,224222.0
2023-03-13 12:30:00,34.07,34.16,34.01,34.06,105478.0,34.07,34.16,34.01,34.06,105478.0
2023-03-13 13:00:00,34.06,34.17,34.01,34.05,114118.0,34.06,34.17,34.01,34.05,114118.0
2023-03-13 13:30:00,34.06,34.17,34.01,34.15,185948.0,34.06,34.17,34.01,34.15,185948.0
2023-03-13 14:00:00,34.15,34.23,34.09,34.12,249712.0,34.15,34.23,34.09,34.12,249712.0
2023-03-13 14:30:00,34.13,34.21,34.08,34.18,186316.0,34.13,34.21,34.08,34.18,186316.0
2023-03-13 15:00:00,34.18,34.22,33.95,33.99,260660.0,34.18,34.22,33.95,33.99,260660.0
2023-03-13 15:30:00,34.0,34.1,33.93,33.95,562334.0,34.0,34.1,33.93,33.95,562334.0
2023-03-14 09:30:00,34.28,34.53,34.26,34.35,711690.0,34.28,34.53,34.26,34.35,711690.0
2023-03-14 10:00:00,34.35,34.53,34.32,34.5,644860.0,34.35,34.53,34.32,34.5,644860.0
2023-03-14 10:30:00,34.51,34.64,34.49,34.59,587202.0,34.51,34.64,34.49,34.59,587202.0
2023-03-14 11:00:00,34.6,34.65,34.59,34.63,646594.0,34.6,34.65,34.59,34.63,646594.0
2023-03-14 11:30:00,34.63,34.74,34.53,34.53,266758.0,34.63,34.74,34.53,34.53,266758.0
2023-03-14 12:00:00,34.54,34.87,34.52,34.72,255620.0,34.54,34.87,34.52,34.72,255620.0
2023-03-14 12:30:00,34.72,34.76,34.68,34.7,134106.0,34.72,34.76,34.68,34.7,134106.0
2023-03-14 13:00:00,34.71,34.71,34.47,34.54,336672.0,34.71,34.71,34.47,34.54,336672.0
2023-03-14 13:30:00,34.53,34.67,34.48,34.56,239750.0,34.53,34.67,34.48,34.56,239750.0
2023-03-14 14:00:00,34.57,34.58,34.39,34.45,318184.0,34.57,34.58,34.39,34.45,318184.0
2023-03-14 14:30:00,34.45,34.47,34.28,34.31,517808.0,34.45,34.47,34.28,34.31,517808.0
2023-03-14 15:00:00,34.32,34.42,34.17,34.28,244528.0,34.32,34.42,34.17,34.28,244528.0
2023-03-14 15:30:00,34.28,34.7,34.24,34.66,737072.0,34.28,34.7,34.24,34.66,737072.0
2023-03-15 09:30:00,34.18,34.39,33.92,33.93,429408.0,34.18,34.39,33.92,33.93,429408.0
2023-03-15 10:00:00,33.94,34.09,33.88,33.94,149300.0,33.94,34.09,33.88,33.94,149300.0
2023-03-15 10:30:00,33.95,34.08,33.88,34.04,89744.0,33.95,34.08,33.88,34.04,89744.0
2023-03-15 11:00:00,34.03,34.15,33.99,34.1,56020.0,34.03,34.15,33.99,34.1,56020.0
2023-03-15 11:30:00,34.11,34.15,33.98,34.02,40636.0,34.11,34.15,33.98,34.02,40636.0
2023-03-15 12:00:00,34.02,34.05,33.85,33.91,77834.0,34.02,34.05,33.85,33.91,77834.0
2023-03-15 12:30:00,33.9,33.94,33.77,33.8,92780.0,33.9,33.94,33.77,33.8,92780.0
2023-03-15 13:00:00,33.8,33.92,33.77,33.88,88330.0,33.8,33.92,33.77,33.88,88330.0
2023-03-15 13:30:00,33.88,33.88,33.65,33.82,119470.0,33.88,33.88,33.65,33.82,119470.0
2023-03-15 14:00:00,33.83,34.08,33.74,34.0,187756.0,33.83,34.08,33.74,34.0,187756.0
2023-03-15 14:30:00,34.02,34.11,33.97,34.07,145736.0,34.02,34.11,33.97,34.07,145736.0
2023-03-15 15:00:00,34.07,34.13,34.01,34.08,181696.0,34.07,34.13,34.01,34.08,181696.0
2023-03-15 15:30:00,34.07,34.09,33.84,34.07,530126.0,34.07,34.09,33.84,34.07,530126.0
2023-03-16 09:30:00,34.02,34.43,33.9,34.43,150526.0,34.02,34.43,33.9,34.43,150526.0
2023-03-16 10:00:00,34.46,34.51,34.24,34.31,117098.0,34.46,34.51,34.24,34.31,117098.0
2023-03-16 10:30:00,34.31,34.73,34.31,34.7,149866.0,34.31,34.73,34.31,34.7,149866.0
2023-03-16 11:00:00,34.7,34.98,34.66,34.94,275064.0,34.7,34.98,34.66,34.94,275064.0
2023-03-16 11:30:00,34.98,35.04,34.92,34.98,154078.0,34.98,35.04,34.92,34.98,154078.0
2023-03-16 12:00:00,34.98,35.0,34.83,34.87,84086.0,34.98,35.0,34.83,34.87,84086.0
2023-03-16 12:30:00,34.87,35.0,34.81,34.95,91754.0,34.87,35.0,34.81,34.95,91754.0
2023-03-16 13:00:00,34.95,35.02,34.88,34.89,97392.0,34.95,35.02,34.88,34.89,97392.0
2023-03-16 13:30:00,34.9,34.91,34.8,34.9,132538.0,34.9,34.91,34.8,34.9,132538.0
2023-03-16 14:00:00,34.89,34.9,34.8,34.89,93942.0,34.89,34.9,34.8,34.89,93942.0
2023-03-16 14:30:00,34.89,34.91,34.8,34.87,133010.0,34.89,34.91,34.8,34.87,133010.0
2023-03-16 15:00:00,34.87,35.06,34.85,35.03,164550.0,34.87,35.06,34.85,35.03,164550.0
2023-03-16 15:30:00,35.04,35.09,34.97,35.01,364822.0,35.04,35.09,34.97,35.01,364822.0
2023-03-17 09:30:00,34.74,34.99,34.74,34.85,1134266.0,34.74,34.99,34.74,34.85,1134266.0
2023-03-17 10:00:00,34.87,34.99,34.74,34.77,135686.0,34.87,34.99,34.74,34.77,135686.0
2023-03-17 10:30:00,34.77,34.8,34.62,34.73,246558.0,34.77,34.8,34.62,34.73,246558.0
2023-03-17 11:00:00,34.71,34.71,34.56,34.59,72216.0,34.71,34.71,34.56,34.59,72216.0
2023-03-17 11:30:00,34.59,34.67,34.49,34.54,105850.0,34.59,34.67,34.49,34.54,105850.0
2023-03-17 12:00:00,34.55,34.66,34.55,34.59,105994.0,34.55,34.66,34.55,34.59,105994.0
2023-03-17 12:30:00,34.59,34.71,34.58,34.69,128358.0,34.59,34.71,34.58,34.69,128358.0
2023-03-17 13:00:00,34.7,34.89,34.7,34.84,159924.0,34.7,34.89,34.7,34.84,159924.0
2023-03-17 13:30:00,34.84,34.85,34.77,34.83,120122.0,34.84,34.85,34.77,34.83,120122.0
2023-03-17 14:00:00,34.83,34.87,34.68,34.68,242806.0,34.83,34.87,34.68,34.68,242806.0
2023-03-17 14:30:00,34.68,34.74,34.59,34.71,412998.0,34.68,34.74,34.59,34.71,412998.0
2023-03-17 15:00:00,34.71,34.85,34.69,34.84,171476.0,34.71,34.85,34.69,34.84,171476.0
2023-03-17 15:30:00,34.83,34.95,34.74,34.85,538746.0,34.83,34.95,34.74,34.85,538746.0
2023-03-20 09:30:00,34.94,35.29,34.93,35.24,141584.0,34.94,35.29,34.93,35.24,141584.0
2023-03-20 10:00:00,35.24,35.29,34.93,35.17,132110.0,35.24,35.29,34.93,35.17,132110.0
2023-03-20 10:30:00,35.17,35.29,35.13,35.27,144692.0,35.17,35.29,35.13,35.27,144692.0
2023-03-20 11:00:00,35.27,35.27,35.08,35.19,295420.0,35.27,35.27,35.08,35.19,295420.0
2023-03-20 11:30:00,35.2,35.22,34.99,34.99,298350.0,35.2,35.22,34.99,34.99,298350.0
2023-03-20 12:00:00,34.99,35.04,34.8,34.91,91878.0,34.99,35.04,34.8,34.91,91878.0
2023-03-20 12:30:00,34.91,35.07,34.88,35.03,47476.0,34.91,35.07,34.88,35.03,47476.0
2023-03-20 13:00:00,35.04,35.16,35.04,35.15,37100.0,35.04,35.16,35.04,35.15,37100.0
2023-03-20 13:30:00,35.13,35.19,35.04,35.06,63208.0,35.13,35.19,35.04,35.06,63208.0
2023-03-20 14:00:00,35.06,35.13,35.03,35.12,48548.0,35.06,35.13,35.03,35.12,48548.0
2023-03-20 14:30:00,35.12,35.13,35.02,35.12,61960.0,35.12,35.13,35.02,35.12,61960.0
2023-03-20 15:00:00,35.1,35.18,35.08,35.16,65480.0,35.1,35.18,35.08,35.16,65480.0
2023-03-20 15:30:00,35.16,35.3,35.14,35.27,234890.0,35.16,35.3,35.14,35.27,234890.0
2023-03-21 09:30:00,35.51,35.61,35.3,35.59,123892.0,35.51,35.61,35.3,35.59,123892.0
2023-03-21 10:00:00,35.63,35.69,35.55,35.59,87658.0,35.63,35.69,35.55,35.59,87658.0
2023-03-21 10:30:00,35.59,35.59,35.47,35.48,90684.0,35.59,35.59,35.47,35.48,90684.0
2023-03-21 11:00:00,35.47,35.6,35.46,35.59,63876.0,35.47,35.6,35.46,35.59,63876.0
2023-03-21 11:30:00,35.59,35.63,35.48,35.51,67712.0,35.59,35.63,35.48,35.51,67712.0
2023-03-21 12:00:00,35.51,35.55,35.46,35.52,48740.0,35.51,35.55,35.46,35.52,48740.0
2023-03-21 12:30:00,35.52,35.54,35.44,35.46,67704.0,35.52,35.54,35.44,35.46,67704.0
2023-03-21 13:00:00,35.47,35.47,35.4,35.43,49872.0,35.47,35.47,35.4,35.43,49872.0
2023-03-21 13:30:00,35.44,35.49,35.31,35.31,77142.0,35.44,35.49,35.31,35.31,77142.0
2023-03-21 14:00:00,35.3,35.44,35.29,35.43,87020.0,35.3,35.44,35.29,35.43,87020.0
2023-03-21 14:30:00,35.43,35.52,35.43,35.51,70926.0,35.43,35.52,35.43,35.51,70926.0
2023-03-21 15:00:00,35.49,35.63,35.49,35.57,94710.0,35.49,35.63,35.49,35.57,94710.0
2023-03-21 15:30:00,35.58,35.67,35.53,35.59,360124.0,35.58,35.67,35.53,35.59,360124.0
2023-03-22 09:30:00,35.59,35.63,35.49,35.6,68288.0,35.59,35.63,35.49,35.6,68288.0
2023-03-22 10:00:00,35.58,35.58,35.46,35.56,68666.0,35.58,35.58,35.46,35.56,68666.0
2023-03-22 10:30:00,35.57,35.65,35.54,35.6,78464.0,35.57,35.65,35.54,35.6,78464.0
2023-03-22 11:00:00,35.59,35.6,35.54,35.57,83786.0,35.59,35.6,35.54,35.57,83786.0
2023-03-22 11:30:00,35.57,35.69,35.56,35.66,66942.0,35.57,35.69,35.56,35.66,66942.0
2023-03-22 12:00:00,35.66,35.67,35.6,35.62,87796.0,35.66,35.67,35.6,35.62,87796.0
2023-03-22 12:30:00,35.6,35.65,35.53,35.56,71142.0,35.6,35.65,35.53,35.56,71142.0
2023-03-22 13:00:00,35.56,35.62,35.54,35.59,54652.0,35.56,35.62,35.54,35.59,54652.0
2023-03-22 13:30:00,35.6,35.68,35.59,35.67,62532.0,35.6,35.68,35.59,35.67,62532.0
2023-03-22 14:00:00,35.68,35.95,35.66,35.87,237974.0,35.68,35.95,35.66,35.87,237974.0
2023-03-22 14:30:00,35.87,36.07,35.65,35.71,244780.0,35.87,36.07,35.65,35.71,244780.0
2023-03-22 15:00:00,35.68,35.8,35.42,35.75,204896.0,35.68,35.8,35.42,35.75,204896.0
2023-03-22 15:30:00,35.76,35.77,35.24,35.24,557722.0,35.76,35.77,35.24,35.24,557722.0
2023-03-23 09:30:00,35.36,35.49,35.26,35.31,193220.0,35.36,35.49,35.26,35.31,193220.0
2023-03-23 10:00:00,35.32,35.5,35.32,35.4,113304.0,35.32,35.5,35.32,35.4,113304.0
2023-03-23 10:30:00,35.4,35.68,35.38,35.66,77132.0,35.4,35.68,35.38,35.66,77132.0
2023-03-23 11:00:00,35.66,35.8,35.66,35.75,107196.0,35.66,35.8,35.66,35.75,107196.0
2023-03-23 11:30:00,35.76,35.88,35.76,35.87,115590.0,35.76,35.88,35.76,35.87,115590.0
2023-03-23 12:00:00,35.86,35.9,35.77,35.88,159864.0,35.86,35.9,35.77,35.88,159864.0
2023-03-23 12:30:00,35.88,35.96,35.84,35.85,366788.0,35.88,35.96,35.84,35.85,366788.0
2023-03-23 13:00:00,35.85,35.9,35.81,35.85,196414.0,35.85,35.9,35.81,35.85,196414.0
2023-03-23 13:30:00,35.84,35.95,35.83,35.91,132770.0,35.84,35.95,35.83,35.91,132770.0
2023-03-23 14:00:00,35.92,35.95,35.8,35.8,324844.0,35.92,35.95,35.8,35.8,324844.0
2023-03-23 14:30:00,35.8,35.82,35.57,35.67,307220.0,35.8,35.82,35.57,35.67,307220.0
2023-03-23 15:00:00,35.67,35.88,35.59,35.64,231100.0,35.67,35.88,35.59,35.64,231100.0
2023-03-23 15:30:00,35.62,35.79,35.6,35.6,964554.0,35.62,35.79,35.6,35.6,964554.0
2023-03-24 09:30:00,35.41,35.46,35.23,35.39,121740.0,35.41,35.46,35.23,35.39,121740.0
2023-03-24 10:00:00,35.4,35.46,35.22,35.36,180202.0,35.4,35.46,35.22,35.36,180202.0
2023-03-24 10:30:00,35.37,35.39,35.13,35.2,189670.0,35.37,35.39,35.13,35.2,189670.0
2023-03-24 11:00:00,35.2,35.23,35.06,35.14,176162.0,35.2,35.23,35.06,35.14,176162.0
2023-03-24 11:30:00,35.13,35.28,35.07,35.26,57864.0,35.13,35.28,35.07,35.26,57864.0
2023-03-24 12:00:00,35.26,35.34,35.18,35.23,52028.0,35.26,35.34,35.18,35.23,52028.0
2023-03-24 12:30:00,35.24,35.46,35.23,35.43,79184.0,35.24,35.46,35.23,35.43,79184.0
2023-03-24 13:00:00,35.44,35.49,35.35,35.44,91806.0,35.44,35.49,35.35,35.44,91806.0
2023-03-24 13:30:00,35.45,35.49,35.4,35.45,60330.0,35.45,35.49,35.4,35.45,60330.0
2023-03-24 14:00:00,35.45,35.5,35.43,35.48,72978.0,35.45,35.5,35.43,35.48,72978.0
2023-03-24 14:30:00,35.48,35.62,35.47,35.61,115344.0,35.48,35.62,35.47,35.61,115344.0
2023-03-24 15:00:00,35.62,35.68,35.54,35.67,99776.0,35.62,35.68,35.54,35.67,99776.0
2023-03-24 15:30:00,35.68,35.75,35.62,35.72,336786.0,35.68,35.75,35.62,35.72,336786.0
2023-03-27 09:30:00,35.86,36.11,35.8,36.05,214460.0,35.86,36.11,35.8,36.05,214460.0
2023-03-27 10:00:00,36.06,36.07,35.96,36.01,63408.0,36.06,36.07,35.96,36.01,63408.0
2023-03-27 10:30:00,36.0,36.07,35.94,36.05,108856.0,36.0,36.07,35.94,36.05,108856.0
2023-03-27 11:00:00,36.05,36.13,35.99,36.13,103148.0,36.05,36.13,35.99,36.13,103148.0
2023-03-27 11:30:00,36.13,36.17,36.04,36.05,83162.0,36.13,36.17,36.04,36.05,83162.0
2023-03-27 12:00:00,36.04,36.18,35.97,36.13,129966.0,36.04,36.18,35.97,36.13,129966.0
2023-03-27 12:30:00,36.12,36.15,36.08,36.14,76068.0,36.12,36.15,36.08,36.14,76068.0
2023-03-27 13:00:00,36.15,36.22,36.14,36.21,95056.0,36.15,36.22,36.14,36.21,95056.0
2023-03-27 13:30:00,36.22,36.23,36.17,36.17,85168.0,36.22,36.23,36.17,36.17,85168.0
2023-03-27 14:00:00,36.17,36.3,36.1,36.3,161352.0,36.17,36.3,36.1,36.3,161352.0
2023-03-27 14:30:00,36.3,36.38,36.29,36.32,188442.0,36.3,36.38,36.29,36.32,188442.0
2023-03-27 15:00:00,36.32,36.38,36.3,36.35,192046.0,36.32,36.38,36.3,36.35,192046.0
2023-03-27 15:30:00,36.35,36.4,36.31,36.38,897342.0,36.35,36.4,36.31,36.38,897342.0
2023-03-28 09:30:00,36.3,36.63,36.3,36.57,156150.0,36.3,36.63,36.3,36.57,156150.0
2023-03-28 10:00:00,36.57,36.72,36.52,36.56,198408.0,36.57,36.72,36.52,36.56,198408.0
2023-03-28 10:30:00,36.57,36.57,36.45,36.55,104664.0,36.57,36.57,36.45,36.55,104664.0
2023-03-28 11:00:00,36.55,36.6,36.47,36.6,93956.0,36.55,36.6,36.47,36.6,93956.0
2023-03-28 11:30:00,36.59,36.64,36.57,36.61,83568.0,36.59,36.64,36.57,36.61,83568.0
2023-03-28 12:00:00,36.62,36.67,36.53,36.56,78666.0,36.62,36.67,36.53,36.56,78666.0
2023-03-28 12:30:00,36.55,36.68,36.55,36.64,75730.0,36.55,36.68,36.55,36.64,75730.0
2023-03-28 13:00:00,36.65,36.65,36.56,36.62,51268.0,36.65,36.65,36.56,36.62,51268.0
2023-03-28 13:30:00,36.63,36.65,36.41,36.46,183284.0,36.63,36.65,36.41,36.46,183284.0
2023-03-28 14:00:00,36.46,36.51,36.43,36.46,95778.0,36.46,36.51,36.43,36.46,95778.0
2023-03-28 14:30:00,36.47,36.55,36.44,36.52,123490.0,36.47,36.55,36.44,36.52,123490.0
2023-03-28 15:00:00,36.52,36.55,36.46,36.52,256016.0,36.52,36.55,36.46,36.52,256016.0
2023-03-28 15:30:00,36.52,36.62,36.43,36.56,380116.0,36.52,36.62,36.43,36.56,380116.0
2023-03-29 09:30:00,36.8,36.96,36.73,36.83,158910.0,36.8,36.96,36.73,36.83,158910.0
2023-03-29 10:00:00,36.84,36.87,36.74,36.84,145086.0,36.84,36.87,36.74,36.84,145086.0
2023-03-29 10:30:00,36.85,36.9,36.77,36.77,90396.0,36.85,36.9,36.77,36.77,90396.0
2023-03-29 11:00:00,36.76,36.85,36.75,36.81,76672.0,36.76,36.85,36.75,36.81,76672.0
2023-03-29 11:30:00,36.81,36.85,36.77,36.79,65210.0,36.81,36.85,36.77,36.79,65210.0
2023-03-29 12:00:00,36.78,36.81,36.67,36.68,139660.0,36.78,36.81,36.67,36.68,139660.0
2023-03-29 12:30:00,36.68,36.74,36.68,36.71,115030.0,36.68,36.74,36.68,36.71,115030.0
2023-03-29 13:00:00,36.69,36.75,36.69,36.75,100100.0,36.69,36.75,36.69,36.75,100100.0
2023-03-29 13:30:00,36.74,36.74,36.63,36.69,93866.0,36.74,36.74,36.63,36.69,93866.0
2023-03-29 14:00:00,36.69,36.8,36.68,36.79,72182.0,36.69,36.8,36.68,36.79,72182.0
2023-03-29 14:30:00,36.79,36.88,36.79,36.88,76148.0,36.79,36.88,36.79,36.88,76148.0
2023-03-29 15:00:00,36.88,36.98,36.85,36.97,134832.0,36.88,36.98,36.85,36.97,134832.0
2023-03-29 15:30:00,36.97,37.11,36.97,37.02,393296.0,36.97,37.11,36.97,37.02,393296.0
2023-03-30 09:30:00,37.2,37.41,37.16,37.25,246392.0,37.2,37.41,37.16,37.25,246392.0
2023-03-30 10:00:00,37.28,37.32,37.05,37.15,226780.0,37.28,37.32,37.05,37.15,226780.0
2023-03-30 10:30:00,37.15,37.15,37.01,37.08,275198.0,37.15,37.15,37.01,37.08,275198.0
2023-03-30 11:00:00,37.08,37.16,37.02,37.03,78826.0,37.08,37.16,37.02,37.03,78826.0
2023-03-30 11:30:00,37.02,37.03,36.93,36.96,58958.0,37.02,37.03,36.93,36.96,58958.0
2023-03-30 12:00:00,36.96,37.0,36.92,36.98,59226.0,36.96,37.0,36.92,36.98,59226.0
2023-03-30 12:30:00,36.98,37.02,36.95,36.99,38816.0,36.98,37.02,36.95,36.99,38816.0
2023-03-30 13:00:00,36.99,36.99,36.93,36.97,47744.0,36.99,36.99,36.93,36.97,47744.0
2023-03-30 13:30:00,36.97,36.97,36.85,36.93,143100.0,36.97,36.97,36.85,36.93,143100.0
2023-03-30 14:00:00,36.92,36.94,36.87,36.93,126682.0,36.92,36.94,36.87,36.93,126682.0
2023-03-30 14:30:00,36.94,36.95,36.82,36.82,136400.0,36.94,36.95,36.82,36.82,136400.0
2023-03-30 15:00:00,36.82,36.87,36.76,36.83,149862.0,36.82,36.87,36.76,36.83,149862.0
2023-03-30 15:30:00,36.83,36.84,36.71,36.74,666820.0,36.83,36.84,36.71,36.74,666820.0
2023-03-31 09:30:00,36.95,37.05,36.79,37.05,157726.0,36.95,37.05,36.79,37.05,157726.0
2023-03-31 10:00:00,37.02,37.06,36.87,37.02,135756.0,37.02,37.06,36.87,37.02,135756.0
2023-03-31 10:30:00,37.01,37.26,37.0,37.2,90840.0,37.01,37.26,37.0,37.2,90840.0
2023-03-31 11:00:00,37.19,37.35,37.18,37.26,110668.0,37.19,37.35,37.18,37.26,110668.0
2023-03-31 11:30:00,37.27,37.34,37.24,37.32,92192.0,37.27,37.34,37.24,37.32,92192.0
2023-03-31 12:00:00,37.32,37.41,37.31,37.33,102220.0,37.32,37.41,37.31,37.33,102220.0
2023-03-31 12:30:00,37.33,37.35,37.25,37.31,139662.0,37.33,37.35,37.25,37.31,139662.0
2023-03-31 13:00:00,37.32,37.34,37.24,37.26,90126.0,37.32,37.34,37.24,37.26,90126.0
2023-03-31 13:30:00,37.26,37.32,37.22,37.31,76000.0,37.26,37.32,37.22,37.31,76000.0
2023-03-31 14:00:00,37.31,37.43,37.31,37.38,132744.0,37.31,37.43,37.31,37.38,132744.0
2023-03-31 14:30:00,37.38,37.42,37.35,37.4,129974.0,37.38,37.42,37.35,37.4,129974.0
2023-03-31 15:00:00,37.41,37.61,37.4,37.59,255390.0,37.41,37.61,37.4,37.59,255390.0
2023-03-31 15:30:00,37.59,37.71,37.48,37.6,918248.0,37.59,37.71,37.48,37.6,918248.0
2023-04-03 09:30:00,37.36,37.57,37.27,37.33,210856.0,37.36,37.57,37.27,37.33,210856.0
2023-04-03 10:00:00,37.34,37.37,37.24,37.31,116540.0,37.34,37.37,37.24,37.31,116540.0
2023-04-03 10:30:00,37.31,37.44,37.19,37.23,430954.0,37.31,37.44,37.19,37.23,430954.0
2023-04-03 11:00:00,37.23,37.31,37.22,37.3,128880.0,37.23,37.31,37.22,37.3,128880.0
2023-04-03 11:30:00,37.3,37.34,37.24,37.31,120112.0,37.3,37.34,37.24,37.31,120112.0
2023-04-03 12:00:00,37.31,37.52,37.31,37.49,74810.0,37.31,37.52,37.31,37.49,74810.0
2023-04-03 12:30:00,37.49,37.5,37.41,37.43,78492.0,37.49,37.5,37.41,37.43,78492.0
2023-04-03 13:00:00,37.43,37.57,37.4,37.49,130664.0,37.43,37.57,37.4,37.49,130664.0
2023-04-03 13:30:00,37.48,37.5,37.41,37.47,101230.0,37.48,37.5,37.41,37.47,101230.0
2023-04-03 14:00:00,37.47,37.49,37.42,37.48,71422.0,37.47,37.49,37.42,37.48,71422.0
2023-04-03 14:30:00,37.48,37.63,37.47,37.62,149016.0,37.48,37.63,37.47,37.62,149016.0
2023-04-03 15:00:00,37.62,37.74,37.62,37.72,185030.0,37.62,37.74,37.62,37.72,185030.0
2023-04-03 15:30:00,37.71,37.84,37.66,37.73,582926.0,37.71,37.84,37.66,37.73,582926.0
2023-04-04 09:30:00,37.77,38.01,37.57,38.01,276026.0,37.77,38.01,37.57,38.01,276026.0
2023-04-04 10:00:00,38.01,38.12,37.79,37.89,255640.0,38.01,38.12,37.79,37.89,255640.0
2023-04-04 10:30:00,37.89,37.95,37.81,37.82,121328.0,37.89,37.95,37.81,37.82,121328.0
2023-04-04 11:00:00,37.82,37.83,37.71,37.8,139018.0,37.82,37.83,37.71,37.8,139018.0
2023-04-04 11:30:00,37.8,37.82,37.67,37.68,413430.0,37.8,37.82,37.67,37.68,413430.0
2023-04-04 12:00:00,37.68,37.78,37.6,37.78,168200.0,37.68,37.78,37.6,37.78,168200.0
2023-04-04 12:30:00,37.78,37.85,37.73,37.73,201810.0,37.78,37.85,37.73,37.73,201810.0
2023-04-04 13:00:00,37.73,37.79,37.65,37.78,164456.0,37.73,37.79,37.65,37.78,164456.0
2023-04-04 13:30:00,37.77,37.82,37.74,37.78,135872.0,37.77,37.82,37.74,37.78,135872.0
2023-04-04 14:00:00,37.77,37.83,37.67,37.67,136856.0,37.77,37.83,37.67,37.67,136856.0
2023-04-04 14:30:00,37.67,37.77,37.67,37.72,117152.0,37.67,37.77,37.67,37.72,117152.0
2023-04-04 15:00:00,37.71,37.77,37.62,37.62,204528.0,37.71,37.77,37.62,37.62,204528.0
2023-04-04 15:30:00,37.63,37.89,37.62,37.85,705800.0,37.63,37.89,37.62,37.85,705800.0
2023-04-05 09:30:00,37.67,37.79,37.6,37.65,114538.0,37.67,37.79,37.6,37.65,114538.0
2023-04-05 10:00:00,37.58,37.68,37.52,37.6,84806.0,37.58,37.68,37.52,37.6,84806.0
2023-04-05 10:30:00,37.6,37.66,37.5,37.58,91998.0,37.6,37.66,37.5,37.58,91998.0
2023-04-05 11:00:00,37.57,37.63,37.49,37.5,107606.0,37.57,37.63,37.49,37.5,107606.0
2023-04-05 11:30:00,37.5,37.59,37.49,37.57,93504.0,37.5,37.59,37.49,37.57,93504.0
2023-04-05 12:00:00,37.58,37.59,37.37,37.38,83148.0,37.58,37.59,37.37,37.38,83148.0
2023-04-05 12:30:00,37.38,37.41,37.33,37.38,66324.0,37.38,37.41,37.33,37.38,66324.0
2023-04-05 13:00:00,37.38,37.44,37.35,37.35,95414.0,37.38,37.44,37.35,37.35,95414.0
2023-04-05 13:30:00,37.35,37.37,37.2,37.26,118266.0,37.35,37.37,37.2,37.26,118266.0
2023-04-05 14:00:00,37.26,37.38,37.26,37.32,163642.0,37.26,37.38,37.26,37.32,163642.0
2023-04-05 14:30:00,37.32,37.33,37.21,37.3,170802.0,37.32,37.33,37.21,37.3,170802.0
2023-04-05 15:00:00,37.3,37.32,37.22,37.28,147382.0,37.3,37.32,37.22,37.28,147382.0
2023-04-05 15:30:00,37.29,37.38,37.28,37.33,432298.0,37.29,37.38,37.28,37.33,432298.0
2023-04-06 09:30:00,37.01,37.07,36.78,36.84,130930.0,37.01,37.07,36.78,36.84,130930.0
2023-04-06 10:00:00,36.83,37.0,36.83,36.95,85440.0,36.83,37.0,36.83,36.95,85440.0
2023-04-06 10:30:00,36.94,37.03,36.91,36.93,71590.0,36.94,37.03,36.91,36.93,71590.0
2023-04-06 11:00:00,36.94,37.05,36.92,37.02,44170.0,36.94,37.05,36.92,37.02,44170.0
2023-04-06 11:30:00,37.01,37.2,37.0,37.18,71290.0,37.01,37.2,37.0,37.18,71290.0
2023-04-06 12:00:00,37.19,37.24,37.17,37.21,57716.0,37.19,37.24,37.17,37.21,57716.0
2023-04-06 12:30:00,37.21,37.26,37.17,37.18,69016.0,37.21,37.26,37.17,37.18,69016.0
2023-04-06 13:00:00,37.17,37.23,37.16,37.18,57236.0,37.17,37.23,37.16,37.18,57236.0
2023-04-06 13:30:00,37.18,37.21,37.11,37.13,71732.0,37.18,37.21,37.11,37.13,71732.0
2023-04-06 14:00:00,37.13,37.24,37.13,37.23,74690.0,37.13,37.24,37.13,37.23,74690.0
2023-04-06 14:30:00,37.23,37.24,37.12,37.15,107592.0,37.23,37.24,37.12,37.15,107592.0
2023-04-06 15:00:00,37.15,37.19,37.13,37.18,117726.0,37.15,37.19,37.13,37.18,117726.0
2023-04-06 15:30:00,37.19,37.23,37.15,37.17,479324.0,37.19,37.23,37.15,37.17,479324.0
2023-04-10 09:30:00,36.94,37.05,36.83,36.97,91238.0,36.94,37.05,36.83,36.97,91238.0
2023-04-10 10:00:00,36.96,37.13,36.94,37.07,53478.0,36.96,37.13,36.94,37.07,53478.0
2023-04-10 10:30:00,37.08,37.14,37.06,37.06,77812.0,37.08,37.14,37.06,37.06,77812.0
2023-04-10 11:00:00,37.07,37.17,37.06,37.16,48474.0,37.07,37.17,37.06,37.16,48474.0
2023-04-10 11:30:00,37.17,37.19,37.1,37.13,32660.0,37.17,37.19,37.1,37.13,32660.0
2023-04-10 12:00:00,37.13,37.17,37.08,37.16,37638.0,37.13,37.17,37.08,37.16,37638.0
2023-04-10 12:30:00,37.16,37.4,37.15,37.39,59646.0,37.16,37.4,37.15,37.39,59646.0
2023-04-10 13:00:00,37.4,37.48,37.39,37.41,58510.0,37.4,37.48,37.39,37.41,58510.0
2023-04-10 13:30:00,37.42,37.42,37.35,37.4,47002.0,37.42,37.42,37.35,37.4,47002.0
2023-04-10 14:00:00,37.4,37.45,37.38,37.41,45990.0,37.4,37.45,37.38,37.41,45990.0
2023-04-10 14:30:00,37.41,37.43,37.32,37.37,52788.0,37.41,37.43,37.32,37.37,52788.0
2023-04-10 15:00:00,37.37,37.38,37.27,37.31,52274.0,37.37,37.38,37.27,37.31,52274.0
2023-04-10 15:30:00,37.31,37.52,37.31,37.49,428456.0,37.31,37.52,37.31,37.49,428456.0
2023-04-11 09:30:00,37.57,37.76,37.55,37.71,108792.0,37.57,37.76,37.55,37.71,108792.0
2023-04-11 10:00:00,37.69,37.79,37.67,37.78,60374.0,37.69,37.79,37.67,37.78,60374.0
2023-04-11 10:30:00,37.77,37.77,37.55,37.62,116198.0,37.77,37.77,37.55,37.62,116198.0
2023-04-11 11:00:00,37.63,37.77,37.63,37.74,83934.0,37.63,37.77,37.63,37.74,83934.0
2023-04-11 11:30:00,37.74,37.82,37.71,37.81,54344.0,37.74,37.82,37.71,37.81,54344.0
2023-04-11 12:00:00,37.82,37.88,37.8,37.88,53896.0,37.82,37.88,37.8,37.88,53896.0
2023-04-11 12:30:00,37.87,37.88,37.82,37.82,66972.0,37.87,37.88,37.82,37.82,66972.0
2023-04-11 13:00:00,37.83,37.88,37.78,37.84,81380.0,37.83,37.88,37.78,37.84,81380.0
2023-04-11 13:30:00,37.84,37.9,37.8,37.9,49724.0,37.84,37.9,37.8,37.9,49724.0
2023-04-11 14:00:00,37.9,37.91,37.84,37.87,61736.0,37.9,37.91,37.84,37.87,61736.0
2023-04-11 14:30:00,37.87,37.89,37.83,37.85,47566.0,37.87,37.89,37.83,37.85,47566.0
2023-04-11 15:00:00,37.85,37.92,37.84,37.9,91272.0,37.85,37.92,37.84,37.9,91272.0
2023-04-11 15:30:00,37.91,37.91,37.75,37.88,770480.0,37.91,37.91,37.75,37.88,770480.0
2023-04-12 09:30:00,38.05,38.34,37.92,38.13,135624.0,38.05,38.34,37.92,38.13,135624.0
2023-04-12 10:00:00,38.13,38.32,38.11,38.31,91826.0,38.13,38.32,38.11,38.31,91826.0
2023-04-12 10:30:00,38.3,38.3,38.03,38.05,196482.0,38.3,38.3,38.03,38.05,196482.0
2023-04-12 11:00:00,38.04,38.18,38.04,38.17,88062.0,38.04,38.18,38.04,38.17,88062.0
2023-04-12 11:30:00,38.18,38.24,38.13,38.22,89820.0,38.18,38.24,38.13,38.22,89820.0
2023-04-12 12:00:00,38.23,38.31,38.23,38.3,87480.0,38.23,38.31,38.23,38.3,87480.0
2023-04-12 12:30:00,38.3,38.31,38.15,38.22,102752.0,38.3,38.31,38.15,38.22,102752.0
2023-04-12 13:00:00,38.22,38.33,38.19,38.32,55746.0,38.22,38.33,38.19,38.32,55746.0
2023-04-12 13:30:00,38.32,38.33,38.26,38.27,119224.0,38.32,38.33,38.26,38.27,119224.0
2023-04-12 14:00:00,38.28,38.35,38.13,38.15,103930.0,38.28,38.35,38.13,38.15,103930.0
2023-04-12 14:30:00,38.15,38.18,38.1,38.15,109384.0,38.15,38.18,38.1,38.15,109384.0
2023-04-12 15:00:00,38.14,38.19,37.97,38.01,104922.0,38.14,38.19,37.97,38.01,104922.0
2023-04-12 15:30:00,38.01,38.13,38.0,38.08,442254.0,38.01,38.13,38.0,38.08,442254.0
2023-04-13 09:30:00,38.27,38.44,38.08,38.1,108714.0,38.27,38.44,38.08,38.1,108714.0
2023-04-13 10:00:00,38.1,38.18,38.05,38.13,68204.0,38.1,38.18,38.05,38.13,68204.0
2023-04-13 10:30:00,38.13,38.18,38.07,38.08,71154.0,38.13,38.18,38.07,38.08,71154.0
2023-04-13 11:00:00,38.09,38.15,38.08,38.13,68102.0,38.09,38.15,38.08,38.13,68102.0
2023-04-13 11:30:00,38.13,38.24,38.13,38.23,83114.0,38.13,38.24,38.13,38.23,83114.0
2023-04-13 12:00:00,38.24,38.28,38.21,38.28,52132.0,38.24,38.28,38.21,38.28,52132.0
2023-04-13 12:30:00,38.28,38.29,38.24,38.27,67740.0,38.28,38.29,38.24,38.27,67740.0
2023-04-13 13:00:00,38.28,38.33,38.22,38.29,104772.0,38.28,38.33,38.22,38.29,104772.0
2023-04-13 13:30:00,38.28,38.35,38.24,38.35,101918.0,38.28,38.35,38.24,38.35,101918.0
2023-04-13 14:00:00,38.35,38.43,38.35,38.41,68012.0,38.35,38.43,38.35,38.41,68012.0
2023-04-13 14:30:00,38.4,38.43,38.38,38.4,98044.0,38.4,38.43,38.38,38.4,98044.0
2023-04-13 15:00:00,38.41,38.43,38.31,38.34,144614.0,38.41,38.43,38.31,38.34,144614.0
2023-04-13 15:30:00,38.34,38.41,38.27,38.38,499978.0,38.34,38.41,38.27,38.38,499978.0
2023-04-14 09:30:00,38.25,38.66,38.24,38.64,88968.0,38.25,38.66,38.24,38.64,88968.0
2023-04-14 10:00:00,38.63,38.68,38.38,38.45,109182.0,38.63,38.68,38.38,38.45,109182.0
2023-04-14 10:30:00,38.46,38.48,38.36,38.38,99298.0,38.46,38.48,38.36,38.38,99298.0
2023-04-14 11:00:00,38.38,38.47,38.34,38.42,87646.0,38.38,38.47,38.34,38.42,87646.0
2023-04-14 11:30:00,38.43,38.45,38.31,38.35,59796.0,38.43,38.45,38.31,38.35,59796.0
2023-04-14 12:00:00,38.33,38.35,38.24,38.27,55558.0,38.33,38.35,38.24,38.27,55558.0
2023-04-14 12:30:00,38.24,38.25,38.07,38.1,129484.0,38.24,38.25,38.07,38.1,129484.0
2023-04-14 13:00:00,38.1,38.21,38.1,38.13,72362.0,38.1,38.21,38.1,38.13,72362.0
2023-04-14 13:30:00,38.13,38.31,38.09,38.27,74436.0,38.13,38.31,38.09,38.27,74436.0
2023-04-14 14:00:00,38.27,38.48,38.24,38.45,67348.0,38.27,38.48,38.24,38.45,67348.0
2023-04-14 14:30:00,38.46,38.51,38.44,38.45,100042.0,38.46,38.51,38.44,38.45,100042.0
2023-04-14 15:00:00,38.45,38.45,38.31,38.44,84332.0,38.45,38.45,38.31,38.44,84332.0
2023-04-14 15:30:00,38.45,38.6,38.44,38.57,401278.0,38.45,38.6,38.44,38.57,401278.0
2023-04-17 09:30:00,38.62,38.8,38.58,38.67,152752.0,38.62,38.8,38.58,38.67,152752.0
2023-04-17 10:00:00,38.67,38.77,38.63,38.7,134584.0,38.67,38.77,38.63,38.7,134584.0
2023-04-17 10:30:00,38.7,38.71,38.55,38.62,127674.0,38.7,38.71,38.55,38.62,127674.0
2023-04-17 11:00:00,38.62,38.68,38.56,38.56,140330.0,38.62,38.68,38.56,38.56,140330.0
2023-04-17 11:30:00,38.56,38.56,38.44,38.5,105478.0,38.56,38.56,38.44,38.5,105478.0
2023-04-17 12:00:00,38.51,38.53,38.47,38.52,283858.0,38.51,38.53,38.47,38.52,283858.0
2023-04-17 12:30:00,38.52,38.55,38.44,38.53,152460.0,38.52,38.55,38.44,38.53,152460.0
2023-04-17 13:00:00,38.53,38.6,38.5,38.57,164530.0,38.53,38.6,38.5,38.57,164530.0
2023-04-17 13:30:00,38.58,38.58,38.44,38.47,80726.0,38.58,38.58,38.44,38.47,80726.0
2023-04-17 14:00:00,38.46,38.53,38.44,38.51,114686.0,38.46,38.53,38.44,38.51,114686.0
2023-04-17 14:30:00,38.5,38.6,38.5,38.57,139952.0,38.5,38.6,38.5,38.57,139952.0
2023-04-17 15:00:00,38.58,38.71,38.57,38.65,409160.0,38.58,38.71,38.57,38.65,409160.0
2023-04-17 15:30:00,38.65,38.77,38.62,38.72,503114.0,38.65,38.77,38.62,38.72,503114.0
2023-04-18 09:30:00,38.84,39.02,38.81,38.93,202696.0,38.84,39.02,38.81,38.93,202696.0
2023-04-18 10:00:00,38.94,38.97,38.79,38.82,217290.0,38.94,38.97,38.79,38.82,217290.0
2023-04-18 10:30:00,38.82,38.9,38.74,38.89,141828.0,38.82,38.9,38.74,38.89,141828.0
2023-04-18 11:00:00,38.88,38.9,38.85,38.87,86452.0,38.88,38.9,38.85,38.87,86452.0
2023-04-18 11:30:00,38.88,38.9,38.77,38.83,71976.0,38.88,38.9,38.77,38.83,71976.0
2023-04-18 12:00:00,38.83,38.95,38.81,38.91,68286.0,38.83,38.95,38.81,38.91,68286.0
2023-04-18 12:30:00,38.92,38.92,38.84,38.88,84590.0,38.92,38.92,38.84,38.88,84590.0
2023-04-18 13:00:00,38.88,38.97,38.87,38.9,55002.0,38.88,38.97,38.87,38.9,55002.0
2023-04-18 13:30:00,38.89,38.94,38.87,38.88,64972.0,38.89,38.94,38.87,38.88,64972.0
2023-04-18 14:00:00,38.88,38.93,38.85,38.92,75510.0,38.88,38.93,38.85,38.92,75510.0
2023-04-18 14:30:00,38.92,38.93,38.8,38.87,97172.0,38.92,38.93,38.8,38.87,97172.0
2023-04-18 15:00:00,38.87,38.92,38.8,38.81,92852.0,38.87,38.92,38.8,38.81,92852.0
2023-04-18 15:30:00,38.81,38.92,38.77,38.85,380994.0,38.81,38.92,38.77,38.85,380994.0
2023-04-19 09:30:00,38.76,38.85,38.67,38.77,96098.0,38.76,38.85,38.67,38.77,96098.0
2023-04-19 10:00:00,38.78,38.9,38.73,38.81,139526.0,38.78,38.9,38.73,38.81,139526.0
2023-04-19 10:30:00,38.81,38.85,38.78,38.79,149842.0,38.81,38.85,38.78,38.79,149842.0
2023-04-19 11:00:00,38.8,38.83,38.74,38.79,148278.0,38.8,38.83,38.74,38.79,148278.0
2023-04-19 11:30:00,38.79,38.95,38.76,38.94,247170.0,38.79,38.95,38.76,38.94,247170.0
2023-04-19 12:00:00,38.95,38.98,38.9,38.92,41052.0,38.95,38.98,38.9,38.92,41052.0
2023-04-19 12:30:00,38.93,38.96,38.91,38.91,44018.0,38.93,38.96,38.91,38.91,44018.0
2023-04-19 13:00:00,38.91,38.95,38.88,38.95,41112.0,38.91,38.95,38.88,38.95,41112.0
2023-04-19 13:30:00,38.96,39.0,38.92,38.99,69768.0,38.96,39.0,38.92,38.99,69768.0
2023-04-19 14:00:00,39.0,39.04,38.96,38.97,88066.0,39.0,39.04,38.96,38.97,88066.0
2023-04-19 14:30:00,38.97,39.05,38.92,39.05,85100.0,38.97,39.05,38.92,39.05,85100.0
2023-04-19 15:00:00,39.06,39.06,39.0,39.01,82078.0,39.06,39.06,39.0,39.01,82078.0
2023-04-19 15:30:00,39.01,39.09,38.99,39.05,538424.0,39.01,39.09,38.99,39.05,538424.0
2023-04-20 09:30:00,38.88,38.96,38.76,38.82,126222.0,38.88,38.96,38.76,38.82,126222.0
2023-04-20 10:00:00,38.81,39.04,38.81,39.04,106774.0,38.81,39.04,38.81,39.04,106774.0
2023-04-20 10:30:00,39.04,39.19,39.02,39.17,86100.0,39.04,39.19,39.02,39.17,86100.0
2023-04-20 11:00:00,39.17,39.21,39.09,39.16,96938.0,39.17,39.21,39.09,39.16,96938.0
2023-04-20 11:30:00,39.16,39.26,39.11,39.24,46946.0,39.16,39.26,39.11,39.24,46946.0
2023-04-20 12:00:00,39.24,39.27,39.18,39.23,55996.0,39.24,39.27,39.18,39.23,55996.0
2023-04-20 12:30:00,39.23,39.29,39.22,39.26,39316.0,39.23,39.29,39.22,39.26,39316.0
2023-04-20 13:00:00,39.26,39.27,39.2,39.21,40254.0,39.26,39.27,39.2,39.21,40254.0
2023-04-20 13:30:00,39.22,39.28,39.18,39.28,66160.0,39.22,39.28,39.18,39.28,66160.0
2023-04-20 14:00:00,39.28,39.28,39.16,39.18,196060.0,39.28,39.28,39.16,39.18,196060.0
2023-04-20 14:30:00,39.17,39.18,39.02,39.08,162808.0,39.17,39.18,39.02,39.08,162808.0
2023-04-20 15:00:00,39.08,39.13,39.04,39.07,189656.0,39.08,39.13,39.04,39.07,189656.0
2023-04-20 15:30:00,39.07,39.12,38.95,39.06,727782.0,39.07,39.12,38.95,39.06,727782.0
2023-04-21 09:30:00,38.82,39.15,38.82,38.94,303942.0,38.82,39.15,38.82,38.94,303942.0
2023-04-21 10:00:00,38.91,39.07,38.85,39.01,101900.0,38.91,39.07,38.85,39.01,101900.0
2023-04-21 10:30:00,39.02,39.06,38.82,38.92,73440.0,39.02,39.06,38.82,38.92,73440.0
2023-04-21 11:00:00,38.94,39.02,38.87,38.9,77074.0,38.94,39.02,38.87,38.9,77074.0
2023-04-21 11:30:00,38.9,38.99,38.85,38.98,61762.0,38.9,38.99,38.85,38.98,61762.0
2023-04-21 12:00:00,38.98,38.98,38.84,38.85,83506.0,38.98,38.98,38.84,38.85,83506.0
2023-04-21 12:30:00,38.85,38.9,38.84,38.88,378056.0,38.85,38.9,38.84,38.88,378056.0
2023-04-21 13:00:00,38.88,38.98,38.86,38.97,106760.0,38.88,38.98,38.86,38.97,106760.0
2023-04-21 13:30:00,38.97,39.11,38.97,39.07,75856.0,38.97,39.11,38.97,39.07,75856.0
2023-04-21 14:00:00,39.07,39.12,39.04,39.07,59160.0,39.07,39.12,39.04,39.07,59160.0
2023-04-21 14:30:00,39.07,39.08,38.99,39.05,53116.0,39.07,39.08,38.99,39.05,53116.0
2023-04-21 15:00:00,39.05,39.06,38.92,38.98,97042.0,39.05,39.06,38.92,38.98,97042.0
2023-04-21 15:30:00,38.98,39.23,38.88,39.21,1298740.0,38.98,39.23,38.88,39.21,1298740.0
2023-04-24 09:30:00,39.15,39.37,39.04,39.32,217004.0,39.15,39.37,39.04,39.32,217004.0
2023-04-24 10:00:00,39.32,39.35,39.19,39.3,348808.0,39.32,39.35,39.19,39.3,348808.0
2023-04-24 10:30:00,39.31,39.31,39.18,39.21,142514.0,39.31,39.31,39.18,39.21,142514.0
2023-04-24 11:00:00,39.21,39.29,39.18,39.23,126332.0,39.21,39.29,39.18,39.23,126332.0
2023-04-24 11:30:00,39.23,39.27,39.15,39.19,210990.0,39.23,39.27,39.15,39.19,210990.0
2023-04-24 12:00:00,39.19,39.22,39.11,39.21,471478.0,39.19,39.22,39.11,39.21,471478.0
2023-04-24 12:30:00,39.22,39.26,39.21,39.24,55280.0,39.22,39.26,39.21,39.24,55280.0
2023-04-24 13:00:00,39.24,39.27,39.22,39.26,53118.0,39.24,39.27,39.22,39.26,53118.0
2023-04-24 13:30:00,39.27,39.29,39.23,39.26,75168.0,39.27,39.29,39.23,39.26,75168.0
2023-04-24 14:00:00,39.27,39.37,39.26,39.36,90984.0,39.27,39.37,39.26,39.36,90984.0
2023-04-24 14:30:00,39.36,39.37,39.31,39.35,229750.0,39.36,39.37,39.31,39.35,229750.0
2023-04-24 15:00:00,39.35,39.38,39.27,39.3,170048.0,39.35,39.38,39.27,39.3,170048.0
2023-04-24 15:30:00,39.3,39.33,39.25,39.28,634198.0,39.3,39.33,39.25,39.28,634198.0
2023-04-25 09:30:00,39.06,39.09,38.94,39.02,83012.0,39.06,39.09,38.94,39.02,83012.0
2023-04-25 10:00:00,39.02,39.1,39.0,39.04,68274.0,39.02,39.1,39.0,39.04,68274.0
2023-04-25 10:30:00,39.05,39.1,38.99,39.08,82552.0,39.05,39.1,38.99,39.08,82552.0
2023-04-25 11:00:00,39.08,39.1,39.01,39.01,58500.0,39.08,39.1,39.01,39.01,58500.0
2023-04-25 11:30:00,39.01,39.02,38.91,38.94,125258.0,39.01,39.02,38.91,38.94,125258.0
2023-04-25 12:00:00,38.94,38.97,38.76,38.84,242212.0,38.94,38.97,38.76,38.84,242212.0
2023-04-25 12:30:00,38.83,38.93,38.82,38.85,256836.0,38.83,38.93,38.82,38.85,256836.0
2023-04-25 13:00:00,38.86,38.93,38.75,38.81,56538.0,38.86,38.93,38.75,38.81,56538.0
2023-04-25 13:30:00,38.8,38.83,38.76,38.79,57390.0,38.8,38.83,38.76,38.79,57390.0
2023-04-25 14:00:00,38.8,38.81,38.6,38.7,85884.0,38.8,38.81,38.6,38.7,85884.0
2023-04-25 14:30:00,38.7,38.76,38.69,38.71,103164.0,38.7,38.76,38.69,38.71,103164.0
2023-04-25 15:00:00,38.7,38.83,38.7,38.81,171830.0,38.7,38.83,38.7,38.81,171830.0
2023-04-25 15:30:00,38.81,38.85,38.72,38.77,472474.0,38.81,38.85,38.72,38.77,472474.0
2023-04-26 09:30:00,38.45,38.83,38.35,38.83,140864.0,38.45,38.83,38.35,38.83,140864.0
2023-04-26 10:00:00,38.83,38.87,38.63,38.68,99324.0,38.83,38.87,38.63,38.68,99324.0
2023-04-26 10:30:00,38.7,38.79,38.68,38.72,60888.0,38.7,38.79,38.68,38.72,60888.0
2023-04-26 11:00:00,38.72,38.8,38.68,38.69,82464.0,38.72,38.8,38.68,38.69,82464.0
2023-04-26 11:30:00,38.69,38.7,38.58,38.6,47588.0,38.69,38.7,38.58,38.6,47588.0
2023-04-26 12:00:00,38.6,38.73,38.6,38.72,57784.0,38.6,38.73,38.6,38.72,57784.0
2023-04-26 12:30:00,38.72,38.77,38.69,38.77,42060.0,38.72,38.77,38.69,38.77,42060.0
2023-04-26 13:00:00,38.77,38.8,38.72,38.78,95422.0,38.77,38.8,38.72,38.78,95422.0
2023-04-26 13:30:00,38.78,38.78,38.57,38.59,90766.0,38.78,38.78,38.57,38.59,90766.0
2023-04-26 14:00:00,38.6,38.69,38.55,38.68,69572.0,38.6,38.69,38.55,38.68,69572.0
2023-04-26 14:30:00,38.69,38.69,38.59,38.62,97598.0,38.69,38.69,38.59,38.62,97598.0
2023-04-26 15:00:00,38.62,38.68,38.57,38.6,108610.0,38.62,38.68,38.57,38.6,108610.0
2023-04-26 15:30:00,38.61,38.64,38.46,38.56,561100.0,38.61,38.64,38.46,38.56,561100.0
2023-04-27 09:30:00,38.72,38.79,38.52,38.61,143142.0,38.72,38.79,38.52,38.61,143142.0
2023-04-27 10:00:00,38.6,38.79,38.56,38.77,65788.0,38.6,38.79,38.56,38.77,65788.0
2023-04-27 10:30:00,38.78,38.79,38.62,38.63,78212.0,38.78,38.79,38.62,38.63,78212.0
2023-04-27 11:00:00,38.64,38.66,38.55,38.6,143328.0,38.64,38.66,38.55,38.6,143328.0
2023-04-27 11:30:00,38.61,38.69,38.57,38.67,208164.0,38.61,38.69,38.57,38.67,208164.0
2023-04-27 12:00:00,38.68,38.74,38.68,38.69,121392.0,38.68,38.74,38.68,38.69,121392.0
2023-04-27 12:30:00,38.69,38.82,38.69,38.77,104810.0,38.69,38.82,38.69,38.77,104810.0
2023-04-27 13:00:00,38.77,38.8,38.74,38.78,53038.0,38.77,38.8,38.74,38.78,53038.0
2023-04-27 13:30:00,38.77,38.85,38.77,38.85,97022.0,38.77,38.85,38.77,38.85,97022.0
2023-04-27 14:00:00,38.85,38.89,38.85,38.85,95658.0,38.85,38.89,38.85,38.85,95658.0
2023-04-27 14:30:00,38.85,38.93,38.83,38.93,118406.0,38.85,38.93,38.83,38.93,118406.0
2023-04-27 15:00:00,38.93,38.94,38.83,38.87,213856.0,38.93,38.94,38.83,38.87,213856.0
2023-04-27 15:30:00,38.87,38.94,38.81,38.87,558774.0,38.87,38.94,38.81,38.87,558774.0
2023-04-28 09:30:00,38.82,39.26,38.82,39.23,126110.0,38.82,39.26,38.82,39.23,126110.0
2023-04-28 10:00:00,39.22,39.34,39.21,39.31,102800.0,39.22,39.34,39.21,39.31,102800.0
2023-04-28 10:30:00,39.33,39.4,39.22,39.24,92856.0,39.33,39.4,39.22,39.24,92856.0
2023-04-28 11:00:00,39.23,39.35,39.19,39.31,89200.0,39.23,39.35,39.19,39.31,89200.0
2023-04-28 11:30:00,39.32,39.38,39.26,39.38,64796.0,39.32,39.38,39.26,39.38,64796.0
2023-04-28 12:00:00,39.38,39.39,39.33,39.37,98972.0,39.38,39.39,39.33,39.37,98972.0
2023-04-28 12:30:00,39.37,39.44,39.35,39.42,171434.0,39.37,39.44,39.35,39.42,171434.0
2023-04-28 13:00:00,39.43,39.44,39.39,39.4,57716.0,39.43,39.44,39.39,39.4,57716.0
2023-04-28 13:30:00,39.41,39.43,39.38,39.41,66318.0,39.41,39.43,39.38,39.41,66318.0
2023-04-28 14:00:00,39.42,39.44,39.37,39.38,98788.0,39.42,39.44,39.37,39.38,98788.0
2023-04-28 14:30:00,39.39,39.43,39.35,39.4,97338.0,39.39,39.43,39.35,39.4,97338.0
2023-04-28 15:00:00,39.39,39.47,39.38,39.41,113956.0,39.39,39.47,39.38,39.41,113956.0
2023-04-28 15:30:00,39.42,39.55,39.41,39.53,416500.0,39.42,39.55,39.41,39.53,416500.0
2023-05-01 09:30:00,39.13,39.28,39.02,39.19,258818.0,39.13,39.28,39.02,39.19,258818.0
2023-05-01 10:00:00,39.18,39.38,39.13,39.29,97628.0,39.18,39.38,39.13,39.29,97628.0
2023-05-01 10:30:00,39.3,39.38,39.29,39.38,88118.0,39.3,39.38,39.29,39.38,88118.0
2023-05-01 11:00:00,39.38,39.41,39.21,39.3,118842.0,39.38,39.41,39.21,39.3,118842.0
2023-05-01 11:30:00,39.3,39.31,39.21,39.26,158012.0,39.3,39.31,39.21,39.26,158012.0
2023-05-01 12:00:00,39.26,39.32,39.21,39.24,96490.0,39.26,39.32,39.21,39.24,96490.0
2023-05-01 12:30:00,39.25,39.29,39.24,39.27,78726.0,39.25,39.29,39.24,39.27,78726.0
2023-05-01 13:00:00,39.28,39.34,39.26,39.27,53942.0,39.28,39.34,39.26,39.27,53942.0
2023-05-01 13:30:00,39.28,39.28,39.2,39.23,52140.0,39.28,39.28,39.2,39.23,52140.0
2023-05-01 14:00:00,39.24,39.26,39.15,39.17,67978.0,39.24,39.26,39.15,39.17,67978.0
2023-05-01 14:30:00,39.17,39.2,39.1,39.19,110136.0,39.17,39.2,39.1,39.19,110136.0
2023-05-01 15:00:00,39.19,39.3,39.19,39.27,133932.0,39.19,39.3,39.19,39.27,133932.0
2023-05-01 15:30:00,39.27,39.3,39.2,39.2,417820.0,39.27,39.3,39.2,39.2,417820.0
2023-05-02 09:30:00,39.19,39.38,39.06,39.37,259252.0,39.19,39.38,39.06,39.37,259252.0
2023-05-02 10:00:00,39.36,39.41,39.13,39.16,214112.0,39.36,39.41,39.13,39.16,214112.0
2023-05-02 10:30:00,39.15,39.16,38.9,38.91,133994.0,39.15,39.16,38.9,38.91,133994.0
2023-05-02 11:00:00,38.91,38.93,38.83,38.9,91786.0,38.91,38.93,38.83,38.9,91786.0
2023-05-02 11:30:00,38.91,39.0,38.85,38.92,117964.0,38.91,39.0,38.85,38.92,117964.0
2023-05-02 12:00:00,38.91,38.99,38.9,38.97,48892.0,38.91,38.99,38.9,38.97,48892.0
2023-05-02 12:30:00,38.99,39.05,38.95,39.02,41318.0,38.99,39.05,38.95,39.02,41318.0
2023-05-02 13:00:00,39.02,39.06,38.98,39.03,108328.0,39.02,39.06,38.98,39.03,108328.0
2023-05-02 13:30:00,39.03,39.07,39.0,39.07,126144.0,39.03,39.07,39.0,39.07,126144.0
2023-05-02 14:00:00,39.06,39.12,39.02,39.09,83960.0,39.06,39.12,39.02,39.09,83960.0
2023-05-02 14:30:00,39.09,39.24,39.08,39.24,75006.0,39.09,39.24,39.08,39.24,75006.0
2023-05-02 15:00:00,39.24,39.35,39.21,39.35,111872.0,39.24,39.35,39.21,39.35,111872.0
2023-05-02 15:30:00,39.35,39.42,39.29,39.35,289904.0,39.35,39.42,39.29,39.35,289904.0
2023-05-03 09:30:00,39.52,39.94,39.49,39.91,119274.0,39.52,39.94,39.49,39.91,119274.0
2023-05-03 10:00:00,39.9,39.94,39.74,39.76,61026.0,39.9,39.94,39.74,39.76,61026.0
2023-05-03 10:30:00,39.76,39.77,39.6,39.65,45116.0,39.76,39.77,39.6,39.65,45116.0
2023-05-03 11:00:00,39.66,39.7,39.6,39.67,52256.0,39.66,39.7,39.6,39.67,52256.0
2023-05-03 11:30:00,39.68,39.88,39.68,39.87,78956.0,39.68,39.88,39.68,39.87,78956.0
2023-05-03 12:00:00,39.88,39.88,39.67,39.73,62424.0,39.88,39.88,39.67,39.73,62424.0
2023-05-03 12:30:00,39.73,39.75,39.66,39.75,62444.0,39.73,39.75,39.66,39.75,62444.0
2023-05-03 13:00:00,39.75,39.88,39.75,39.87,117716.0,39.75,39.88,39.75,39.87,117716.0
2023-05-03 13:30:00,39.87,39.88,39.69,39.73,49712.0,39.87,39.88,39.69,39.73,49712.0
2023-05-03 14:00:00,39.72,39.98,39.69,39.91,71312.0,39.72,39.98,39.69,39.91,71312.0
2023-05-03 14:30:00,39.91,40.04,39.71,39.92,102966.0,39.91,40.04,39.71,39.92,102966.0
2023-05-03 15:00:00,39.94,39.99,39.6,39.61,65184.0,39.94,39.99,39.6,39.61,65184.0
2023-05-03 15:30:00,39.6,39.61,39.43,39.46,327916.0,39.6,39.61,39.43,39.46,327916.0
2023-05-04 09:30:00,39.38,39.49,39.14,39.24,106548.0,39.38,39.49,39.14,39.24,106548.0
2023-05-04 10:00:00,39.22,39.35,39.2,39.21,84262.0,39.22,39.35,39.2,39.21,84262.0
2023-05-04 10:30:00,39.2,39.25,39.13,39.15,86652.0,39.2,39.25,39.13,39.15,86652.0
2023-05-04 11:00:00,39.13,39.26,39.08,39.15,110670.0,39.13,39.26,39.08,39.15,110670.0
2023-05-04 11:30:00,39.15,39.19,39.1,39.15,54690.0,39.15,39.19,39.1,39.15,54690.0
2023-05-04 12:00:00,39.17,39.22,39.1,39.2,55124.0,39.17,39.22,39.1,39.2,55124.0
2023-05-04 12:30:00,39.22,39.32,39.17,39.31,58446.0,39.22,39.32,39.17,39.31,58446.0
2023-05-04 13:00:00,39.32,39.34,39.27,39.3,47352.0,39.32,39.34,39.27,39.3,47352.0
2023-05-04 13:30:00,39.31,39.35,39.29,39.35,95374.0,39.31,39.35,39.29,39.35,95374.0
2023-05-04 14:00:00,39.35,39.37,39.27,39.27,60482.0,39.35,39.37,39.27,39.27,60482.0
2023-05-04 14:30:00,39.26,39.26,39.13,39.18,72554.0,39.26,39.26,39.13,39.18,72554.0
2023-05-04 15:00:00,39.18,39.3,39.15,39.22,118880.0,39.18,39.3,39.15,39.22,118880.0
2023-05-04 15:30:00,39.22,39.33,39.06,39.11,575236.0,39.22,39.33,39.06,39.11,575236.0
2023-05-05 09:30:00,39.09,39.43,39.09,39.41,105250.0,39.09,39.43,39.09,39.41,105250.0
2023-05-05 10:00:00,39.45,39.53,39.41,39.43,98716.0,39.45,39.53,39.41,39.43,98716.0
2023-05-05 10:30:00,39.44,39.52,39.37,39.37,97308.0,39.44,39.52,39.37,39.37,97308.0
2023-05-05 11:00:00,39.38,39.41,39.3,39.39,93540.0,39.38,39.41,39.3,39.39,93540.0
2023-05-05 11:30:00,39.4,39.41,39.33,39.37,83116.0,39.4,39.41,39.33,39.37,83116.0
2023-05-05 12:00:00,39.38,39.41,39.35,39.4,39480.0,39.38,39.41,39.35,39.4,39480.0
2023-05-05 12:30:00,39.4,39.43,39.35,39.4,43712.0,39.4,39.43,39.35,39.4,43712.0
2023-05-05 13:00:00,39.39,39.42,39.35,39.38,70368.0,39.39,39.42,39.35,39.38,70368.0
2023-05-05 13:30:00,39.38,39.41,39.33,39.38,110280.0,39.38,39.41,39.33,39.38,110280.0
2023-05-05 14:00:00,39.38,39.49,39.38,39.46,141740.0,39.38,39.49,39.38,39.46,141740.0
2023-05-05 14:30:00,39.46,39.55,39.46,39.49,141266.0,39.46,39.55,39.46,39.49,141266.0
2023-05-05 15:00:00,39.49,39.56,39.48,39.56,119796.0,39.49,39.56,39.48,39.56,119796.0
2023-05-05 15:30:00,39.55,39.57,39.41,39.45,372806.0,39.55,39.57,39.41,39.45,372806.0
2023-05-08 09:30:00,39.42,39.53,39.27,39.35,126270.0,39.42,39.53,39.27,39.35,126270.0
2023-05-08 10:00:00,39.35,39.52,39.35,39.48,85806.0,39.35,39.52,39.35,39.48,85806.0
2023-05-08 10:30:00,39.49,39.49,39.38,39.4,72366.0,39.49,39.49,39.38,39.4,72366.0
2023-05-08 11:00:00,39.4,39.55,39.4,39.55,80394.0,39.4,39.55,39.4,39.55,80394.0
2023-05-08 11:30:00,39.55,39.68,39.52,39.67,84458.0,39.55,39.68,39.52,39.67,84458.0
2023-05-08 12:00:00,39.67,39.73,39.66,39.67,67728.0,39.67,39.73,39.66,39.67,67728.0
2023-05-08 12:30:00,39.67,39.71,39.62,39.67,67580.0,39.67,39.71,39.62,39.67,67580.0
2023-05-08 13:00:00,39.68,39.73,39.63,39.71,67242.0,39.68,39.73,39.63,39.71,67242.0
2023-05-08 13:30:00,39.71,39.72,39.65,39.67,60190.0,39.71,39.72,39.65,39.67,60190.0
2023-05-08 14:00:00,39.68,39.74,39.58,39.71,79162.0,39.68,39.74,39.58,39.71,79162.0
2023-05-08 14:30:00,39.73,39.77,39.71,39.76,79834.0,39.73,39.77,39.71,39.76,79834.0
2023-05-08 15:00:00,39.76,39.85,39.75,39.82,116082.0,39.76,39.85,39.75,39.82,116082.0
2023-05-08 15:30:00,39.82,39.84,39.71,39.71,372328.0,39.82,39.84,39.71,39.71,372328.0
2023-05-09 09:30:00,39.75,39.75,39.57,39.72,164524.0,39.75,39.75,39.57,39.72,164524.0
2023-05-09 10:00:00,39.73,39.74,39.62,39.7,136462.0,39.73,39.74,39.62,39.7,136462.0
2023-05-09 10:30:00,39.71,39.81,39.69,39.79,53998.0,39.71,39.81,39.69,39.79,53998.0
2023-05-09 11:00:00,39.78,39.87,39.76,39.82,116764.0,39.78,39.87,39.76,39.82,116764.0
2023-05-09 11:30:00,39.83,39.9,39.81,39.84,105392.0,39.83,39.9,39.81,39.84,105392.0
2023-05-09 12:00:00,39.83,39.85,39.75,39.77,217854.0,39.83,39.85,39.75,39.77,217854.0
2023-05-09 12:30:00,39.77,39.82,39.69,39.81,59640.0,39.77,39.82,39.69,39.81,59640.0
2023-05-09 13:00:00,39.82,39.82,39.75,39.75,48618.0,39.82,39.82,39.75,39.75,48618.0
2023-05-09 13:30:00,39.76,39.77,39.67,39.7,69056.0,39.76,39.77,39.67,39.7,69056.0
2023-05-09 14:00:00,39.71,39.73,39.66,39.68,88170.0,39.71,39.73,39.66,39.68,88170.0
2023-05-09 14:30:00,39.69,39.71,39.63,39.66,53580.0,39.69,39.71,39.63,39.66,53580.0
2023-05-09 15:00:00,39.66,39.74,39.64,39.74,77060.0,39.66,39.74,39.64,39.74,77060.0
2023-05-09 15:30:00,39.74,39.8,39.71,39.74,471654.0,39.74,39.8,39.71,39.74,471654.0
2023-05-10 09:30:00,40.01,40.02,39.77,39.97,185890.0,40.01,40.02,39.77,39.97,185890.0
2023-05-10 10:00:00,39.98,40.1,39.93,39.99,127626.0,39.98,40.1,39.93,39.99,127626.0
2023-05-10 10:30:00,40.0,40.02,39.79,39.81,152906.0,40.0,40.02,39.79,39.81,152906.0
2023-05-10 11:00:00,39.82,40.01,39.82,39.98,63606.0,39.82,40.01,39.82,39.98,63606.0
2023-05-10 11:30:00,39.99,40.01,39.9,39.91,136036.0,39.99,40.01,39.9,39.91,136036.0
2023-05-10 12:00:00,39.91,39.93,39.8,39.93,87644.0,39.91,39.93,39.8,39.93,87644.0
2023-05-10 12:30:00,39.92,39.93,39.81,39.83,75164.0,39.92,39.93,39.81,39.83,75164.0
2023-05-10 13:00:00,39.83,39.84,39.62,39.63,136074.0,39.83,39.84,39.62,39.63,136074.0
2023-05-10 13:30:00,39.63,39.77,39.62,39.74,76868.0,39.63,39.77,39.62,39.74,76868.0
2023-05-10 14:00:00,39.75,39.83,39.75,39.82,78626.0,39.75,39.83,39.75,39.82,78626.0
2023-05-10 14:30:00,39.82,39.93,39.82,39.9,67954.0,39.82,39.93,39.82,39.9,67954.0
2023-05-10 15:00:00,39.91,40.06,39.9,39.99,124312.0,39.91,40.06,39.9,39.99,124312.0
2023-05-10 15:30:00,39.99,40.07,39.94,40.0,252520.0,39.99,40.07,39.94,40.0,252520.0
2023-05-11 09:30:00,40.06,40.1,39.84,39.91,141756.0,40.06,40.1,39.84,39.91,141756.0
2023-05-11 10:00:00,39.91,40.24,39.91,40.22,83224.0,39.91,40.24,39.91,40.22,83224.0
2023-05-11 10:30:00,40.22,40.22,40.08,40.18,60838.0,40.22,40.22,40.08,40.18,60838.0
2023-05-11 11:00:00,40.18,40.31,40.17,40.18,148076.0,40.18,40.31,40.17,40.18,148076.0
2023-05-11 11:30:00,40.17,40.2,40.1,40.2,130236.0,40.17,40.2,40.1,40.2,130236.0
2023-05-11 12:00:00,40.2,40.24,40.13,40.16,108920.0,40.2,40.24,40.13,40.16,108920.0
2023-05-11 12:30:00,40.16,40.22,40.15,40.22,101646.0,40.16,40.22,40.15,40.22,101646.0
2023-05-11 13:00:00,40.22,40.23,40.1,40.1,61126.0,40.22,40.23,40.1,40.1,61126.0
2023-05-11 13:30:00,40.09,40.16,39.97,40.09,95098.0,40.09,40.16,39.97,40.09,95098.0
2023-05-11 14:00:00,40.09,40.16,40.07,40.13,150930.0,40.09,40.16,40.07,40.13,150930.0
2023-05-11 14:30:00,40.13,40.26,40.11,40.25,81184.0,40.13,40.26,40.11,40.25,81184.0
2023-05-11 15:00:00,40.24,40.27,40.17,40.2,116328.0,40.24,40.27,40.17,40.2,116328.0
2023-05-11 15:30:00,40.2,40.31,40.19,40.3,562716.0,40.2,40.31,40.19,40.3,562716.0
2023-05-12 09:30:00,40.29,40.57,40.23,40.48,353368.0,40.29,40.57,40.23,40.48,353368.0
2023-05-12 10:00:00,40.47,40.65,40.45,40.6,200906.0,40.47,40.65,40.45,40.6,200906.0
2023-05-12 10:30:00,40.59,40.62,40.45,40.47,347144.0,40.59,40.62,40.45,40.47,347144.0
2023-05-12 11:00:00,40.47,40.52,40.44,40.48,146864.0,40.47,40.52,40.44,40.48,146864.0
2023-05-12 11:30:00,40.48,40.69,40.45,40.69,324230.0,40.48,40.69,40.45,40.69,324230.0
2023-05-12 12:00:00,40.69,40.71,40.6,40.69,90150.0,40.69,40.71,40.6,40.69,90150.0
2023-05-12 12:30:00,40.68,40.79,40.65,40.77,114256.0,40.68,40.79,40.65,40.77,114256.0
2023-05-12 13:00:00,40.77,40.77,40.59,40.67,96490.0,40.77,40.77,40.59,40.67,96490.0
2023-05-12 13:30:00,40.66,40.79,40.63,40.65,85396.0,40.66,40.79,40.63,40.65,85396.0
2023-05-12 14:00:00,40.64,40.69,40.6,40.64,89296.0,40.64,40.69,40.6,40.64,89296.0
2023-05-12 14:30:00,40.65,40.71,40.62,40.68,100608.0,40.65,40.71,40.62,40.68,100608.0
2023-05-12 15:00:00,40.69,40.77,40.67,40.77,126306.0,40.69,40.77,40.67,40.77,126306.0
2023-05-12 15:30:00,40.77,40.96,40.77,40.91,464792.0,40.77,40.96,40.77,40.91,464792.0
2023-05-15 09:30:00,40.91,40.95,40.52,40.61,229500.0,40.91,40.95,40.52,40.61,229500.0
2023-05-15 10:00:00,40.62,40.69,40.55,40.66,245282.0,40.62,40.69,40.55,40.66,245282.0
2023-05-15 10:30:00,40.65,40.81,40.65,40.68,89118.0,40.65,40.81,40.65,40.68,89118.0
2023-05-15 11:00:00,40.68,40.73,40.66,40.66,148072.0,40.68,40.73,40.66,40.66,148072.0
2023-05-15 11:30:00,40.67,40.74,40.66,40.73,107840.0,40.67,40.74,40.66,40.73,107840.0
2023-05-15 12:00:00,40.72,40.75,40.67,40.74,75852.0,40.72,40.75,40.67,40.74,75852.0
2023-05-15 12:30:00,40.74,40.8,40.69,40.77,130124.0,40.74,40.8,40.69,40.77,130124.0
2023-05-15 13:00:00,40.77,40.85,40.71,40.71,133784.0,40.77,40.85,40.71,40.71,133784.0
2023-05-15 13:30:00,40.71,40.72,40.58,40.65,113666.0,40.71,40.72,40.58,40.65,113666.0
2023-05-15 14:00:00,40.65,40.68,40.62,40.65,69790.0,40.65,40.68,40.62,40.65,69790.0
2023-05-15 14:30:00,40.65,40.68,40.63,40.67,74834.0,40.65,40.68,40.63,40.67,74834.0
2023-05-15 15:00:00,40.67,40.68,40.63,40.65,92278.0,40.67,40.68,40.63,40.65,92278.0
2023-05-15 15:30:00,40.65,40.82,40.63,40.82,337766.0,40.65,40.82,40.63,40.82,337766.0
2023-05-16 09:30:00,40.7,40.71,40.23,40.48,303408.0,40.7,40.71,40.23,40.48,303408.0
2023-05-16 10:00:00,40.49,40.59,40.33,40.49,266386.0,40.49,40.59,40.33,40.49,266386.0
2023-05-16 10:30:00,40.49,40.52,40.38,40.45,135626.0,40.49,40.52,40.38,40.45,135626.0
2023-05-16 11:00:00,40.46,40.63,40.44,40.62,141276.0,40.46,40.63,40.44,40.62,141276.0
2023-05-16 11:30:00,40.62,40.65,40.49,40.63,318986.0,40.62,40.65,40.49,40.63,318986.0
2023-05-16 12:00:00,40.63,40.7,40.61,40.63,148332.0,40.63,40.7,40.61,40.63,148332.0
2023-05-16 12:30:00,40.63,40.7,40.59,40.62,148832.0,40.63,40.7,40.59,40.62,148832.0
2023-05-16 13:00:00,40.63,40.69,40.6,40.61,64538.0,40.63,40.69,40.6,40.61,64538.0
2023-05-16 13:30:00,40.62,40.71,40.62,40.71,125128.0,40.62,40.71,40.62,40.71,125128.0
2023-05-16 14:00:00,40.71,40.71,40.63,40.65,128266.0,40.71,40.71,40.63,40.65,128266.0
2023-05-16 14:30:00,40.65,40.71,40.63,40.67,106218.0,40.65,40.71,40.63,40.67,106218.0
2023-05-16 15:00:00,40.67,40.7,40.63,40.68,180502.0,40.67,40.7,40.63,40.68,180502.0
2023-05-16 15:30:00,40.69,40.73,40.54,40.6,540282.0,40.69,40.73,40.54,40.6,540282.0
2023-05-17 09:30:00,40.71,40.77,40.35,40.38,196152.0,40.71,40.77,40.35,40.38,196152.0
2023-05-17 10:00:00,40.38,40.58,40.37,40.5,192934.0,40.38,40.58,40.37,40.5,192934.0
2023-05-17 10:30:00,40.49,40.54,40.47,40.54,218352.0,40.49,40.54,40.47,40.54,218352.0
2023-05-17 11:00:00,40.56,40.58,40.43,40.49,220102.0,40.56,40.58,40.43,40.49,220102.0
2023-05-17 11:30:00,40.49,40.57,40.46,40.49,269276.0,40.49,40.57,40.46,40.49,269276.0
2023-05-17 12:00:00,40.49,40.57,40.48,40.56,287034.0,40.49,40.57,40.48,40.56,287034.0
2023-05-17 12:30:00,40.56,40.76,40.56,40.76,267954.0,40.56,40.76,40.56,40.76,267954.0
2023-05-17 13:00:00,40.76,40.89,40.74,40.86,165920.0,40.76,40.89,40.74,40.86,165920.0
2023-05-17 13:30:00,40.85,40.93,40.82,40.83,181780.0,40.85,40.93,40.82,40.83,181780.0
2023-05-17 14:00:00,40.83,40.91,40.82,40.85,137118.0,40.83,40.91,40.82,40.85,137118.0
2023-05-17 14:30:00,40.86,40.91,40.82,40.84,250270.0,40.86,40.91,40.82,40.84,250270.0
2023-05-17 15:00:00,40.84,40.92,40.79,40.8,243244.0,40.84,40.92,40.79,40.8,243244.0
2023-05-17 15:30:00,40.8,41.04,40.74,40.99,1028474.0,40.8,41.04,40.74,40.99,1028474.0
2023-05-18 09:30:00,41.24,43.03,41.0,42.87,854542.0,41.24,43.03,41.0,42.87,854542.0
2023-05-18 10:00:00,42.87,43.04,42.74,42.85,1097056.0,42.87,43.04,42.74,42.85,1097056.0
2023-05-18 10:30:00,42.87,43.45,42.81,43.4,491592.0,42.87,43.45,42.81,43.4,491592.0
2023-05-18 11:00:00,43.41,43.68,43.34,43.35,448010.0,43.41,43.68,43.34,43.35,448010.0
2023-05-18 11:30:00,43.34,43.71,43.3,43.42,516592.0,43.34,43.71,43.3,43.42,516592.0
2023-05-18 12:00:00,43.42,43.7,43.37,43.69,354526.0,43.42,43.7,43.37,43.69,354526.0
2023-05-18 12:30:00,43.69,43.73,43.47,43.51,271444.0,43.69,43.73,43.47,43.51,271444.0
2023-05-18 13:00:00,43.51,43.57,43.39,43.48,209790.0,43.51,43.57,43.39,43.48,209790.0
2023-05-18 13:30:00,43.49,43.66,43.48,43.51,243134.0,43.49,43.66,43.48,43.51,243134.0
2023-05-18 14:00:00,43.5,43.68,43.49,43.65,223224.0,43.5,43.68,43.49,43.65,223224.0
2023-05-18 14:30:00,43.65,43.81,43.64,43.81,265134.0,43.65,43.81,43.64,43.81,265134.0
2023-05-18 15:00:00,43.81,43.88,43.74,43.84,432634.0,43.81,43.88,43.74,43.84,432634.0
2023-05-18 15:30:00,43.84,44.24,43.8,44.2,1302482.0,43.84,44.24,43.8,44.2,1302482.0
2023-05-19 09:30:00,44.21,44.66,44.05,44.53,745418.0,44.21,44.66,44.05,44.53,745418.0
2023-05-19 10:00:00,44.53,44.62,44.4,44.49,202470.0,44.53,44.62,44.4,44.49,202470.0
2023-05-19 10:30:00,44.48,44.57,44.35,44.43,180418.0,44.48,44.57,44.35,44.43,180418.0
2023-05-19 11:00:00,44.44,44.47,44.17,44.17,271544.0,44.44,44.47,44.17,44.17,271544.0
2023-05-19 11:30:00,44.16,44.27,44.04,44.18,185094.0,44.16,44.27,44.04,44.18,185094.0
2023-05-19 12:00:00,44.19,44.21,44.04,44.12,120098.0,44.19,44.21,44.04,44.12,120098.0
2023-05-19 12:30:00,44.13,44.21,44.11,44.12,131166.0,44.13,44.21,44.11,44.12,131166.0
2023-05-19 13:00:00,44.12,44.22,44.12,44.2,103106.0,44.12,44.22,44.12,44.2,103106.0
2023-05-19 13:30:00,44.2,44.2,44.13,44.15,119208.0,44.2,44.2,44.13,44.15,119208.0
2023-05-19 14:00:00,44.15,44.24,44.13,44.17,139586.0,44.15,44.24,44.13,44.17,139586.0
2023-05-19 14:30:00,44.17,44.2,44.15,44.18,108678.0,44.17,44.2,44.15,44.18,108678.0
2023-05-19 15:00:00,44.19,44.23,44.13,44.23,159864.0,44.19,44.23,44.13,44.23,159864.0
2023-05-19 15:30:00,44.23,44.24,44.12,44.13,572974.0,44.23,44.24,44.12,44.13,572974.0
2023-05-22 09:30:00,44.3,44.58,44.17,44.56,231538.0,44.3,44.58,44.17,44.56,231538.0
2023-05-22 10:00:00,44.57,44.62,44.3,44.37,225186.0,44.57,44.62,44.3,44.37,225186.0
2023-05-22 10:30:00,44.36,44.42,44.26,44.35,148620.0,44.36,44.42,44.26,44.35,148620.0
2023-05-22 11:00:00,44.36,44.43,44.32,44.43,102248.0,44.36,44.43,44.32,44.43,102248.0
2023-05-22 11:30:00,44.44,44.58,44.44,44.54,275418.0,44.44,44.58,44.44,44.54,275418.0
2023-05-22 12:00:00,44.54,44.67,44.5,44.54,269514.0,44.54,44.67,44.5,44.54,269514.0
2023-05-22 12:30:00,44.54,44.56,44.49,44.49,208308.0,44.54,44.56,44.49,44.49,208308.0
2023-05-22 13:00:00,44.5,44.73,44.49,44.69,231560.0,44.5,44.73,44.49,44.69,231560.0
2023-05-22 13:30:00,44.69,44.77,44.68,44.71,285912.0,44.69,44.77,44.68,44.71,285912.0
2023-05-22 14:00:00,44.7,44.73,44.63,44.71,178860.0,44.7,44.73,44.63,44.71,178860.0
2023-05-22 14:30:00,44.7,44.9,44.7,44.82,219214.0,44.7,44.9,44.7,44.82,219214.0
2023-05-22 15:00:00,44.82,44.83,44.59,44.63,161326.0,44.82,44.83,44.59,44.63,161326.0
2023-05-22 15:30:00,44.62,44.64,44.54,44.58,526380.0,44.62,44.64,44.54,44.58,526380.0
2023-05-23 09:30:00,44.38,44.47,43.97,44.09,254514.0,44.38,44.47,43.97,44.09,254514.0
2023-05-23 10:00:00,44.1,44.4,44.06,44.38,98358.0,44.1,44.4,44.06,44.38,98358.0
2023-05-23 10:30:00,44.38,44.42,44.27,44.29,113124.0,44.38,44.42,44.27,44.29,113124.0
2023-05-23 11:00:00,44.3,44.34,44.23,44.33,89396.0,44.3,44.34,44.23,44.33,89396.0
2023-05-23 11:30:00,44.33,44.34,44.04,44.04,106184.0,44.33,44.34,44.04,44.04,106184.0
2023-05-23 12:00:00,44.05,44.09,43.96,43.97,85976.0,44.05,44.09,43.96,43.97,85976.0
2023-05-23 12:30:00,43.97,43.99,43.79,43.83,122126.0,43.97,43.99,43.79,43.83,122126.0
2023-05-23 13:00:00,43.83,43.83,43.67,43.67,153412.0,43.83,43.83,43.67,43.67,153412.0
2023-05-23 13:30:00,43.65,43.65,43.48,43.53,161406.0,43.65,43.65,43.48,43.53,161406.0
2023-05-23 14:00:00,43.52,43.55,43.29,43.3,236404.0,43.52,43.55,43.29,43.3,236404.0
2023-05-23 14:30:00,43.3,43.37,43.22,43.35,206220.0,43.3,43.37,43.22,43.35,206220.0
2023-05-23 15:00:00,43.35,43.37,43.25,43.36,170254.0,43.35,43.37,43.25,43.36,170254.0
2023-05-23 15:30:00,43.36,43.44,43.24,43.27,632836.0,43.36,43.44,43.24,43.27,632836.0
2023-05-24 09:30:00,43.28,43.49,43.19,43.44,166820.0,43.28,43.49,43.19,43.44,166820.0
2023-05-24 10:00:00,43.45,43.48,43.2,43.2,284302.0,43.45,43.48,43.2,43.2,284302.0
2023-05-24 10:30:00,43.2,43.42,43.17,43.36,121504.0,43.2,43.42,43.17,43.36,121504.0
2023-05-24 11:00:00,43.36,43.6,43.3,43.52,128278.0,43.36,43.6,43.3,43.52,128278.0
2023-05-24 11:30:00,43.52,43.53,43.41,43.42,64008.0,43.52,43.53,43.41,43.42,64008.0
2023-05-24 12:00:00,43.42,43.44,43.37,43.41,79236.0,43.42,43.44,43.37,43.41,79236.0
2023-05-24 12:30:00,43.41,43.43,43.27,43.29,97248.0,43.41,43.43,43.27,43.29,97248.0
2023-05-24 13:00:00,43.29,43.36,43.17,43.3,107212.0,43.29,43.36,43.17,43.3,107212.0
2023-05-24 13:30:00,43.31,43.42,43.3,43.34,157944.0,43.31,43.42,43.3,43.34,157944.0
2023-05-24 14:00:00,43.32,43.37,43.21,43.23,94228.0,43.32,43.37,43.21,43.23,94228.0
2023-05-24 14:30:00,43.23,43.32,43.21,43.22,110944.0,43.23,43.32,43.21,43.22,110944.0
2023-05-24 15:00:00,43.22,43.38,43.18,43.35,213932.0,43.22,43.38,43.18,43.35,213932.0
2023-05-24 15:30:00,43.36,43.4,43.19,43.22,639056.0,43.36,43.4,43.19,43.22,639056.0
2023-05-25 09:30:00,43.18,43.32,42.99,43.27,262976.0,43.18,43.32,42.99,43.27,262976.0
2023-05-25 10:00:00,43.28,43.72,43.25,43.69,122356.0,43.28,43.72,43.25,43.69,122356.0
2023-05-25 10:30:00,43.71,43.8,43.55,43.57,83726.0,43.71,43.8,43.55,43.57,83726.0
2023-05-25 11:00:00,43.58,43.79,43.55,43.63,146880.0,43.58,43.79,43.55,43.63,146880.0
2023-05-25 11:30:00,43.63,43.72,43.6,43.7,81418.0,43.63,43.72,43.6,43.7,81418.0
2023-05-25 12:00:00,43.7,43.87,43.7,43.81,89866.0,43.7,43.87,43.7,43.81,89866.0
2023-05-25 12:30:00,43.82,43.84,43.73,43.76,95646.0,43.82,43.84,43.73,43.76,95646.0
2023-05-25 13:00:00,43.74,43.88,43.73,43.87,68842.0,43.74,43.88,43.73,43.87,68842.0
2023-05-25 13:30:00,43.87,43.9,43.7,43.74,106154.0,43.87,43.9,43.7,43.74,106154.0
2023-05-25 14:00:00,43.77,43.99,43.76,43.93,107914.0,43.77,43.99,43.76,43.93,107914.0
2023-05-25 14:30:00,43.94,43.94,43.81,43.82,124440.0,43.94,43.94,43.81,43.82,124440.0
2023-05-25 15:00:00,43.84,44.02,43.82,44.02,156142.0,43.84,44.02,43.82,44.02,156142.0
2023-05-25 15:30:00,44.01,44.07,43.85,43.88,379318.0,44.01,44.07,43.85,43.88,379318.0
2023-05-26 09:30:00,43.99,44.21,43.95,44.15,98474.0,43.99,44.21,43.95,44.15,98474.0
2023-05-26 10:00:00,44.13,44.24,43.97,44.21,169858.0,44.13,44.24,43.97,44.21,169858.0
2023-05-26 10:30:00,44.23,44.24,43.92,44.07,121216.0,44.23,44.24,43.92,44.07,121216.0
2023-05-26 11:00:00,44.05,44.07,43.77,43.85,75118.0,44.05,44.07,43.77,43.85,75118.0
2023-05-26 11:30:00,43.87,43.88,43.77,43.8,83044.0,43.87,43.88,43.77,43.8,83044.0
2023-05-26 12:00:00,43.8,43.99,43.77,43.99,203062.0,43.8,43.99,43.77,43.99,203062.0
2023-05-26 12:30:00,43.97,43.99,43.9,43.92,57944.0,43.97,43.99,43.9,43.92,57944.0
2023-05-26 13:00:00,43.92,43.97,43.85,43.92,53448.0,43.92,43.97,43.85,43.92,53448.0
2023-05-26 13:30:00,43.92,43.96,43.85,43.93,66234.0,43.92,43.96,43.85,43.93,66234.0
2023-05-26 14:00:00,43.93,43.95,43.87,43.94,42596.0,43.93,43.95,43.87,43.94,42596.0
2023-05-26 14:30:00,43.93,44.0,43.92,43.92,72906.0,43.93,44.0,43.92,43.92,72906.0
2023-05-26 15:00:00,43.93,44.08,43.93,44.02,100334.0,43.93,44.08,43.93,44.02,100334.0
2023-05-26 15:30:00,44.03,44.08,43.91,43.93,490970.0,44.03,44.08,43.91,43.93,490970.0
2023-05-30 09:30:00,44.35,44.47,43.98,44.13,211738.0,44.35,44.47,43.98,44.13,211738.0
2023-05-30 10:00:00,44.13,44.18,43.99,44.09,89396.0,44.13,44.18,43.99,44.09,89396.0
2023-05-30 10:30:00,44.09,44.24,44.04,44.22,82914.0,44.09,44.24,44.04,44.22,82914.0
2023-05-30 11:00:00,44.21,44.26,44.09,44.19,92938.0,44.21,44.26,44.09,44.19,92938.0
2023-05-30 11:30:00,44.2,44.22,44.16,44.19,66776.0,44.2,44.22,44.16,44.19,66776.0
2023-05-30 12:00:00,44.19,44.22,44.13,44.17,72794.0,44.19,44.22,44.13,44.17,72794.0
2023-05-30 12:30:00,44.18,44.27,44.14,44.27,86542.0,44.18,44.27,44.14,44.27,86542.0
2023-05-30 13:00:00,44.27,44.31,44.17,44.21,96676.0,44.27,44.31,44.17,44.21,96676.0
2023-05-30 13:30:00,44.19,44.28,44.14,44.21,90622.0,44.19,44.28,44.14,44.21,90622.0
2023-05-30 14:00:00,44.22,44.31,44.15,44.29,106192.0,44.22,44.31,44.15,44.29,106192.0
2023-05-30 14:30:00,44.3,44.34,44.24,44.27,189604.0,44.3,44.34,44.24,44.27,189604.0
2023-05-30 15:00:00,44.28,44.31,44.19,44.27,179540.0,44.28,44.31,44.19,44.27,179540.0
2023-05-30 15:30:00,44.28,44.35,44.24,44.31,392558.0,44.28,44.35,44.24,44.31,392558.0
2023-05-31 09:30:00,44.35,44.41,43.97,43.99,217398.0,44.35,44.41,43.97,43.99,217398.0
2023-05-31 10:00:00,43.99,44.02,43.69,43.7,107040.0,43.99,44.02,43.69,43.7,107040.0
2023-05-31 10:30:00,43.7,43.82,43.62,43.75,94242.0,43.7,43.82,43.62,43.75,94242.0
2023-05-31 11:00:00,43.75,43.79,43.56,43.57,95290.0,43.75,43.79,43.56,43.57,95290.0
2023-05-31 11:30:00,43.56,43.66,43.52,43.56,116010.0,43.56,43.66,43.52,43.56,116010.0
2023-05-31 12:00:00,43.56,43.66,43.54,43.56,177158.0,43.56,43.66,43.54,43.56,177158.0
2023-05-31 12:30:00,43.56,43.7,43.56,43.68,92580.0,43.56,43.7,43.56,43.68,92580.0
2023-05-31 13:00:00,43.7,43.73,43.56,43.57,83994.0,43.7,43.73,43.56,43.57,83994.0
2023-05-31 13:30:00,43.58,43.73,43.58,43.67,144682.0,43.58,43.73,43.58,43.67,144682.0
2023-05-31 14:00:00,43.67,43.68,43.57,43.62,119914.0,43.67,43.68,43.57,43.62,119914.0
2023-05-31 14:30:00,43.62,43.73,43.62,43.65,224866.0,43.62,43.73,43.62,43.65,224866.0
2023-05-31 15:00:00,43.66,43.68,43.6,43.63,179540.0,43.66,43.68,43.6,43.63,179540.0
2023-05-31 15:30:00,43.63,43.88,43.62,43.79,863828.0,43.63,43.88,43.62,43.79,863828.0
2023-06-01 09:30:00,43.97,43.97,43.62,43.74,187348.0,43.97,43.97,43.62,43.74,187348.0
2023-06-01 10:00:00,43.73,43.74,43.4,43.48,126676.0,43.73,43.74,43.4,43.48,126676.0
2023-06-01 10:30:00,43.48,43.66,43.43,43.63,90694.0,43.48,43.66,43.43,43.63,90694.0
2023-06-01 11:00:00,43.65,43.82,43.62,43.76,100472.0,43.65,43.82,43.62,43.76,100472.0
2023-06-01 11:30:00,43.76,43.92,43.75,43.92,126230.0,43.76,43.92,43.75,43.92,126230.0
2023-06-01 12:00:00,43.92,43.97,43.9,43.95,77814.0,43.92,43.97,43.9,43.95,77814.0
2023-06-01 12:30:00,43.98,44.05,43.94,43.99,85400.0,43.98,44.05,43.94,43.99,85400.0
2023-06-01 13:00:00,44.01,44.07,43.94,43.97,81698.0,44.01,44.07,43.94,43.97,81698.0
2023-06-01 13:30:00,43.97,44.06,43.95,44.02,95750.0,43.97,44.06,43.95,44.02,95750.0
2023-06-01 14:00:00,44.02,44.02,43.92,43.94,98172.0,44.02,44.02,43.92,43.94,98172.0
2023-06-01 14:30:00,43.94,43.97,43.87,43.95,91618.0,43.94,43.97,43.87,43.95,91618.0
2023-06-01 15:00:00,43.96,44.02,43.93,43.94,112486.0,43.96,44.02,43.93,43.94,112486.0
2023-06-01 15:30:00,43.94,43.94,43.8,43.89,359926.0,43.94,43.94,43.8,43.89,359926.0
2023-06-02 09:30:00,43.83,44.3,43.83,43.92,187654.0,43.83,44.3,43.83,43.92,187654.0
2023-06-02 10:00:00,43.91,44.14,43.85,44.12,126252.0,43.91,44.14,43.85,44.12,126252.0
2023-06-02 10:30:00,44.11,44.29,44.06,44.17,81406.0,44.11,44.29,44.06,44.17,81406.0
2023-06-02 11:00:00,44.17,44.27,44.16,44.17,61926.0,44.17,44.27,44.16,44.17,61926.0
2023-06-02 11:30:00,44.17,44.21,44.15,44.17,172580.0,44.17,44.21,44.15,44.17,172580.0
2023-06-02 12:00:00,44.17,44.18,44.06,44.1,156034.0,44.17,44.18,44.06,44.1,156034.0
2023-06-02 12:30:00,44.1,44.22,44.02,44.18,178944.0,44.1,44.22,44.02,44.18,178944.0
2023-06-02 13:00:00,44.19,44.2,44.05,44.12,204092.0,44.19,44.2,44.05,44.12,204092.0
2023-06-02 13:30:00,44.12,44.13,44.02,44.07,106794.0,44.12,44.13,44.02,44.07,106794.0
2023-06-02 14:00:00,44.07,44.1,43.96,43.99,180602.0,44.07,44.1,43.96,43.99,180602.0
2023-06-02 14:30:00,43.98,44.09,43.97,44.05,287560.0,43.98,44.09,43.97,44.05,287560.0
2023-06-02 15:00:00,44.05,44.15,44.05,44.1,171148.0,44.05,44.15,44.05,44.1,171148.0
2023-06-02 15:30:00,44.1,44.19,43.99,44.0,862446.0,44.1,44.19,43.99,44.0,862446.0
2023-06-05 09:30:00,44.24,44.24,43.8,43.82,144660.0,44.24,44.24,43.8,43.82,144660.0
2023-06-05 10:00:00,43.82,44.02,43.81,43.88,104430.0,43.82,44.02,43.81,43.88,104430.0
2023-06-05 10:30:00,43.88,44.12,43.85,44.02,112024.0,43.88,44.12,43.85,44.02,112024.0
2023-06-05 11:00:00,44.02,44.24,44.02,44.22,100176.0,44.02,44.24,44.02,44.22,100176.0
2023-06-05 11:30:00,44.22,44.3,44.12,44.13,105940.0,44.22,44.3,44.12,44.13,105940.0
2023-06-05 12:00:00,44.14,44.28,44.1,44.21,126098.0,44.14,44.28,44.1,44.21,126098.0
2023-06-05 12:30:00,44.21,44.26,44.19,44.21,90440.0,44.21,44.26,44.19,44.21,90440.0
2023-06-05 13:00:00,44.21,44.22,44.04,44.09,90904.0,44.21,44.22,44.04,44.09,90904.0
2023-06-05 13:30:00,44.08,44.18,44.05,44.18,72180.0,44.08,44.18,44.05,44.18,72180.0
2023-06-05 14:00:00,44.17,44.21,44.1,44.16,110266.0,44.17,44.21,44.1,44.16,110266.0
2023-06-05 14:30:00,44.16,44.18,44.03,44.16,126270.0,44.16,44.18,44.03,44.16,126270.0
2023-06-05 15:00:00,44.16,44.27,44.07,44.24,152126.0,44.16,44.27,44.07,44.24,152126.0
2023-06-05 15:30:00,44.24,44.38,44.24,44.26,506268.0,44.24,44.38,44.24,44.26,506268.0
2023-06-06 09:30:00,44.33,44.44,44.21,44.25,188938.0,44.33,44.44,44.21,44.25,188938.0
2023-06-06 10:00:00,44.24,44.34,44.2,44.24,62360.0,44.24,44.34,44.2,44.24,62360.0
2023-06-06 10:30:00,44.24,44.3,44.21,44.25,85034.0,44.24,44.3,44.21,44.25,85034.0
2023-06-06 11:00:00,44.25,44.27,44.0,44.06,56370.0,44.25,44.27,44.0,44.06,56370.0
2023-06-06 11:30:00,44.07,44.09,43.96,43.96,107172.0,44.07,44.09,43.96,43.96,107172.0
2023-06-06 12:00:00,43.96,44.03,43.93,43.99,128446.0,43.96,44.03,43.93,43.99,128446.0
2023-06-06 12:30:00,43.99,43.99,43.94,43.95,86792.0,43.99,43.99,43.94,43.95,86792.0
2023-06-06 13:00:00,43.96,44.01,43.92,43.95,116194.0,43.96,44.01,43.92,43.95,116194.0
2023-06-06 13:30:00,43.94,43.95,43.86,43.87,84282.0,43.94,43.95,43.86,43.87,84282.0
2023-06-06 14:00:00,43.85,44.01,43.84,44.0,175214.0,43.85,44.01,43.84,44.0,175214.0
2023-06-06 14:30:00,44.0,44.08,43.99,44.07,114426.0,44.0,44.08,43.99,44.07,114426.0
2023-06-06 15:00:00,44.07,44.17,44.07,44.1,113748.0,44.07,44.17,44.07,44.1,113748.0
2023-06-06 15:30:00,44.1,44.2,44.03,44.05,380302.0,44.1,44.2,44.03,44.05,380302.0
2023-06-07 09:30:00,44.09,44.45,44.09,44.23,201326.0,44.09,44.45,44.09,44.23,201326.0
2023-06-07 10:00:00,44.22,44.23,43.94,43.97,101612.0,44.22,44.23,43.94,43.97,101612.0
2023-06-07 10:30:00,43.98,43.98,43.64,43.72,110824.0,43.98,43.98,43.64,43.72,110824.0
2023-06-07 11:00:00,43.73,43.77,43.57,43.59,140934.0,43.73,43.77,43.57,43.59,140934.0
2023-06-07 11:30:00,43.6,43.65,43.37,43.38,254540.0,43.6,43.65,43.37,43.38,254540.0
2023-06-07 12:00:00,43.38,43.38,43.13,43.14,244038.0,43.38,43.38,43.13,43.14,244038.0
2023-06-07 12:30:00,43.15,43.4,43.14,43.3,151662.0,43.15,43.4,43.14,43.3,151662.0
2023-06-07 13:00:00,43.3,43.31,43.13,43.18,181548.0,43.3,43.31,43.13,43.18,181548.0
2023-06-07 13:30:00,43.18,43.27,43.09,43.1,227808.0,43.18,43.27,43.09,43.1,227808.0
2023-06-07 14:00:00,43.1,43.26,43.1,43.12,203544.0,43.1,43.26,43.1,43.12,203544.0
2023-06-07 14:30:00,43.12,43.15,43.05,43.15,164304.0,43.12,43.15,43.05,43.15,164304.0
2023-06-07 15:00:00,43.15,43.25,43.11,43.16,246410.0,43.15,43.25,43.11,43.16,246410.0
2023-06-07 15:30:00,43.16,43.17,43.02,43.11,682842.0,43.16,43.17,43.02,43.11,682842.0
2023-06-08 09:30:00,43.03,43.29,43.0,43.18,210604.0,43.03,43.29,43.0,43.18,210604.0
2023-06-08 10:00:00,43.17,43.35,43.15,43.18,160806.0,43.17,43.35,43.15,43.18,160806.0
2023-06-08 10:30:00,43.18,43.29,43.1,43.24,146040.0,43.18,43.29,43.1,43.24,146040.0
2023-06-08 11:00:00,43.25,43.31,43.21,43.27,96788.0,43.25,43.31,43.21,43.27,96788.0
2023-06-08 11:30:00,43.28,43.44,43.21,43.42,134912.0,43.28,43.44,43.21,43.42,134912.0
2023-06-08 12:00:00,43.43,43.58,43.38,43.56,132564.0,43.43,43.58,43.38,43.56,132564.0
2023-06-08 12:30:00,43.56,43.57,43.3,43.31,91596.0,43.56,43.57,43.3,43.31,91596.0
2023-06-08 13:00:00,43.3,43.35,43.19,43.2,87758.0,43.3,43.35,43.19,43.2,87758.0
2023-06-08 13:30:00,43.21,43.21,43.15,43.17,140020.0,43.21,43.21,43.15,43.17,140020.0
2023-06-08 14:00:00,43.17,43.29,43.17,43.27,94552.0,43.17,43.29,43.17,43.27,94552.0
2023-06-08 14:30:00,43.28,43.35,43.27,43.34,80680.0,43.28,43.35,43.27,43.34,80680.0
2023-06-08 15:00:00,43.34,43.4,43.3,43.3,112382.0,43.34,43.4,43.3,43.3,112382.0
2023-06-08 15:30:00,43.31,43.4,43.28,43.35,438456.0,43.31,43.4,43.28,43.35,438456.0
2023-06-09 09:30:00,43.15,43.59,43.02,43.38,167842.0,43.15,43.59,43.02,43.38,167842.0
2023-06-09 10:00:00,43.39,43.55,43.38,43.42,112424.0,43.39,43.55,43.38,43.42,112424.0
2023-06-09 10:30:00,43.42,43.44,43.09,43.23,146360.0,43.42,43.44,43.09,43.23,146360.0
2023-06-09 11:00:00,43.22,43.27,43.02,43.04,95198.0,43.22,43.27,43.02,43.04,95198.0
2023-06-09 11:30:00,43.04,43.07,42.94,42.96,123998.0,43.04,43.07,42.94,42.96,123998.0
2023-06-09 12:00:00,42.95,43.07,42.91,42.94,84954.0,42.95,43.07,42.91,42.94,84954.0
2023-06-09 12:30:00,42.92,43.02,42.88,42.98,91190.0,42.92,43.02,42.88,42.98,91190.0
2023-06-09 13:00:00,42.99,43.04,42.94,42.99,77686.0,42.99,43.04,42.94,42.99,77686.0
2023-06-09 13:30:00,42.99,43.04,42.98,43.04,89802.0,42.99,43.04,42.98,43.04,89802.0
2023-06-09 14:00:00,43.05,43.12,43.02,43.06,74432.0,43.05,43.12,43.02,43.06,74432.0
2023-06-09 14:30:00,43.06,43.07,43.01,43.02,62796.0,43.06,43.07,43.01,43.02,62796.0
2023-06-09 15:00:00,43.02,43.09,42.97,42.99,71220.0,43.02,43.09,42.97,42.99,71220.0
2023-06-09 15:30:00,42.99,43.02,42.82,42.88,426008.0,42.99,43.02,42.82,42.88,426008.0
2023-06-12 09:30:00,42.9,43.07,42.76,42.79,202524.0,42.9,43.07,42.76,42.79,202524.0
2023-06-12 10:00:00,42.8,42.88,42.65,42.88,159372.0,42.8,42.88,42.65,42.88,159372.0
2023-06-12 10:30:00,42.88,43.02,42.85,42.98,63164.0,42.88,43.02,42.85,42.98,63164.0
2023-06-12 11:00:00,42.99,43.09,42.94,43.09,66506.0,42.99,43.09,42.94,43.09,66506.0
2023-06-12 11:30:00,43.09,43.19,43.08,43.18,70530.0,43.09,43.19,43.08,43.18,70530.0
2023-06-12 12:00:00,43.19,43.19,43.02,43.03,173114.0,43.19,43.19,43.02,43.03,173114.0
2023-06-12 12:30:00,43.04,43.17,43.04,43.07,105080.0,43.04,43.17,43.04,43.07,105080.0
2023-06-12 13:00:00,43.06,43.12,43.02,43.07,85846.0,43.06,43.12,43.02,43.07,85846.0
2023-06-12 13:30:00,43.07,43.23,43.07,43.22,87390.0,43.07,43.23,43.07,43.22,87390.0
2023-06-12 14:00:00,43.23,43.3,43.17,43.17,93296.0,43.23,43.3,43.17,43.17,93296.0
2023-06-12 14:30:00,43.18,43.26,43.17,43.25,92894.0,43.18,43.26,43.17,43.25,92894.0
2023-06-12 15:00:00,43.26,43.39,43.24,43.32,113224.0,43.26,43.39,43.24,43.32,113224.0
2023-06-12 15:30:00,43.31,43.47,43.29,43.47,416990.0,43.31,43.47,43.29,43.47,416990.0
2023-06-13 09:30:00,43.37,43.6,43.25,43.35,199680.0,43.37,43.6,43.25,43.35,199680.0
2023-06-13 10:00:00,43.35,43.55,43.28,43.55,145848.0,43.35,43.55,43.28,43.55,145848.0
2023-06-13 10:30:00,43.55,43.65,43.44,43.44,90592.0,43.55,43.65,43.44,43.44,90592.0
2023-06-13 11:00:00,43.44,43.56,43.42,43.44,86566.0,43.44,43.56,43.42,43.44,86566.0
2023-06-13 11:30:00,43.45,43.5,43.36,43.36,61898.0,43.45,43.5,43.36,43.36,61898.0
2023-06-13 12:00:00,43.33,43.46,43.32,43.43,60688.0,43.33,43.46,43.32,43.43,60688.0
2023-06-13 12:30:00,43.43,43.49,43.37,43.43,148390.0,43.43,43.49,43.37,43.43,148390.0
2023-06-13 13:00:00,43.43,43.45,43.33,43.38,83958.0,43.43,43.45,43.33,43.38,83958.0
2023-06-13 13:30:00,43.38,43.43,43.36,43.38,64648.0,43.38,43.43,43.36,43.38,64648.0
2023-06-13 14:00:00,43.38,43.42,43.27,43.29,79574.0,43.38,43.42,43.27,43.29,79574.0
2023-06-13 14:30:00,43.29,43.32,43.22,43.31,63988.0,43.29,43.32,43.22,43.31,63988.0
2023-06-13 15:00:00,43.31,43.35,43.22,43.23,94580.0,43.31,43.35,43.22,43.23,94580.0
2023-06-13 15:30:00,43.23,43.39,43.23,43.38,316326.0,43.23,43.39,43.23,43.38,316326.0
2023-06-14 09:30:00,43.58,43.62,43.17,43.41,184230.0,43.58,43.62,43.17,43.41,184230.0
2023-06-14 10:00:00,43.42,43.47,43.38,43.4,68786.0,43.42,43.47,43.38,43.4,68786.0
2023-06-14 10:30:00,43.4,43.42,43.34,43.37,46378.0,43.4,43.42,43.34,43.37,46378.0
2023-06-14 11:00:00,43.36,43.49,43.27,43.45,54842.0,43.36,43.49,43.27,43.45,54842.0
2023-06-14 11:30:00,43.47,43.48,43.35,43.35,33326.0,43.47,43.48,43.35,43.35,33326.0
2023-06-14 12:00:00,43.35,43.42,43.29,43.4,40272.0,43.35,43.42,43.29,43.4,40272.0
2023-06-14 12:30:00,43.4,43.41,43.37,43.4,24468.0,43.4,43.41,43.37,43.4,24468.0
2023-06-14 13:00:00,43.41,43.41,43.29,43.31,46718.0,43.41,43.41,43.29,43.31,46718.0
2023-06-14 13:30:00,43.3,43.33,43.26,43.27,83372.0,43.3,43.33,43.26,43.27,83372.0
2023-06-14 14:00:00,43.21,43.21,42.99,43.06,125240.0,43.21,43.21,42.99,43.06,125240.0
2023-06-14 14:30:00,43.06,43.23,42.98,43.12,110250.0,43.06,43.23,42.98,43.12,110250.0
2023-06-14 15:00:00,43.13,43.34,43.1,43.12,157624.0,43.13,43.34,43.1,43.12,157624.0
2023-06-14 15:30:00,43.12,43.18,42.97,43.17,482808.0,43.12,43.18,42.97,43.17,482808.0
2023-06-15 09:30:00,43.08,43.29,43.05,43.23,146556.0,43.08,43.29,43.05,43.23,146556.0
2023-06-15 10:00:00,43.24,43.49,43.24,43.48,174124.0,43.24,43.49,43.24,43.48,174124.0
2023-06-15 10:30:00,43.49,43.49,43.23,43.24,96156.0,43.49,43.49,43.23,43.24,96156.0
2023-06-15 11:00:00,43.26,43.27,43.17,43.21,180030.0,43.26,43.27,43.17,43.21,180030.0
2023-06-15 11:30:00,43.2,43.27,43.14,43.21,96204.0,43.2,43.27,43.14,43.21,96204.0
2023-06-15 12:00:00,43.23,43.38,43.22,43.35,203932.0,43.23,43.38,43.22,43.35,203932.0
2023-06-15 12:30:00,43.38,43.48,43.37,43.4,133788.0,43.38,43.48,43.37,43.4,133788.0
2023-06-15 13:00:00,43.4,43.43,43.33,43.37,72938.0,43.4,43.43,43.33,43.37,72938.0
2023-06-15 13:30:00,43.37,43.48,43.36,43.45,210070.0,43.37,43.48,43.36,43.45,210070.0
2023-06-15 14:00:00,43.45,43.5,43.33,43.41,190644.0,43.45,43.5,43.33,43.41,190644.0
2023-06-15 14:30:00,43.42,43.68,43.42,43.63,141902.0,43.42,43.68,43.42,43.63,141902.0
2023-06-15 15:00:00,43.63,43.66,43.56,43.6,204472.0,43.63,43.66,43.56,43.6,204472.0
2023-06-15 15:30:00,43.6,43.63,43.49,43.54,626504.0,43.6,43.63,43.49,43.54,626504.0
2023-06-16 09:30:00,43.94,44.29,43.88,43.9,1542172.0,43.94,44.29,43.88,43.9,1542172.0
2023-06-16 10:00:00,43.92,44.29,43.92,44.27,290426.0,43.92,44.29,43.92,44.27,290426.0
2023-06-16 10:30:00,44.28,44.29,44.12,44.13,116700.0,44.28,44.29,44.12,44.13,116700.0
2023-06-16 11:00:00,44.11,44.11,43.79,43.86,90466.0,44.11,44.11,43.79,43.86,90466.0
2023-06-16 11:30:00,43.85,43.88,43.69,43.8,84696.0,43.85,43.88,43.69,43.8,84696.0
2023-06-16 12:00:00,43.81,43.81,43.67,43.7,77656.0,43.81,43.81,43.67,43.7,77656.0
2023-06-16 12:30:00,43.71,43.76,43.67,43.69,80224.0,43.71,43.76,43.67,43.69,80224.0
2023-06-16 13:00:00,43.71,43.72,43.61,43.63,81770.0,43.71,43.72,43.61,43.63,81770.0
2023-06-16 13:30:00,43.63,43.75,43.58,43.74,234874.0,43.63,43.75,43.58,43.74,234874.0
2023-06-16 14:00:00,43.74,43.76,43.67,43.69,111064.0,43.74,43.76,43.67,43.69,111064.0
2023-06-16 14:30:00,43.69,43.69,43.51,43.51,89516.0,43.69,43.69,43.51,43.51,89516.0
2023-06-16 15:00:00,43.51,43.58,43.46,43.49,139788.0,43.51,43.58,43.46,43.49,139788.0
2023-06-16 15:30:00,43.49,43.85,43.49,43.64,519162.0,43.49,43.85,43.49,43.64,519162.0
2023-06-20 09:30:00,43.72,44.34,43.66,44.2,374478.0,43.72,44.34,43.66,44.2,374478.0
2023-06-20 10:00:00,44.18,44.31,43.98,44.03,186172.0,44.18,44.31,43.98,44.03,186172.0
2023-06-20 10:30:00,44.03,44.11,43.89,43.93,114692.0,44.03,44.11,43.89,43.93,114692.0
2023-06-20 11:00:00,43.97,44.0,43.83,43.91,56780.0,43.97,44.0,43.83,43.91,56780.0
2023-06-20 11:30:00,43.91,43.96,43.87,43.91,68098.0,43.91,43.96,43.87,43.91,68098.0
2023-06-20 12:00:00,43.92,43.99,43.85,43.97,79102.0,43.92,43.99,43.85,43.97,79102.0
2023-06-20 12:30:00,43.96,44.05,43.94,43.96,52128.0,43.96,44.05,43.94,43.96,52128.0
2023-06-20 13:00:00,43.96,43.99,43.92,43.98,82132.0,43.96,43.99,43.92,43.98,82132.0
2023-06-20 13:30:00,43.98,44.09,43.98,44.05,94886.0,43.98,44.09,43.98,44.05,94886.0
2023-06-20 14:00:00,44.05,44.12,44.05,44.11,101874.0,44.05,44.12,44.05,44.11,101874.0
2023-06-20 14:30:00,44.11,44.12,44.06,44.1,92542.0,44.11,44.12,44.06,44.1,92542.0
2023-06-20 15:00:00,44.1,44.12,43.98,44.01,110452.0,44.1,44.12,43.98,44.01,110452.0
2023-06-20 15:30:00,44.01,44.02,43.87,43.9,402520.0,44.01,44.02,43.87,43.9,402520.0
2023-06-21 09:30:00,43.9,44.02,43.74,43.98,97644.0,43.9,44.02,43.74,43.98,97644.0
2023-06-21 10:00:00,43.98,44.24,43.94,44.21,131324.0,43.98,44.24,43.94,44.21,131324.0
2023-06-21 10:30:00,44.22,44.23,44.12,44.2,142254.0,44.22,44.23,44.12,44.2,142254.0
2023-06-21 11:00:00,44.2,44.25,44.12,44.24,83094.0,44.2,44.25,44.12,44.24,83094.0
2023-06-21 11:30:00,44.24,44.33,44.22,44.23,66816.0,44.24,44.33,44.22,44.23,66816.0
2023-06-21 12:00:00,44.22,44.37,44.21,44.34,71490.0,44.22,44.37,44.21,44.34,71490.0
2023-06-21 12:30:00,44.34,44.45,44.32,44.38,97742.0,44.34,44.45,44.32,44.38,97742.0
2023-06-21 13:00:00,44.38,44.42,44.35,44.35,53256.0,44.38,44.42,44.35,44.35,53256.0
2023-06-21 13:30:00,44.36,44.45,44.35,44.45,34958.0,44.36,44.45,44.35,44.45,34958.0
2023-06-21 14:00:00,44.45,44.47,44.38,44.43,46656.0,44.45,44.47,44.38,44.43,46656.0
2023-06-21 14:30:00,44.44,44.51,44.42,44.48,106598.0,44.44,44.51,44.42,44.48,106598.0
2023-06-21 15:00:00,44.48,44.52,44.43,44.49,172926.0,44.48,44.52,44.43,44.49,172926.0
2023-06-21 15:30:00,44.49,44.58,44.42,44.51,461450.0,44.49,44.58,44.42,44.51,461450.0
2023-06-22 09:30:00,44.42,44.55,44.37,44.52,175170.0,44.42,44.55,44.37,44.52,175170.0
2023-06-22 10:00:00,44.53,44.85,44.49,44.83,159188.0,44.53,44.85,44.49,44.83,159188.0
2023-06-22 10:30:00,44.83,44.9,44.66,44.74,156080.0,44.83,44.9,44.66,44.74,156080.0
2023-06-22 11:00:00,44.74,44.94,44.73,44.81,115244.0,44.74,44.94,44.73,44.81,115244.0
2023-06-22 11:30:00,44.82,44.87,44.76,44.8,105426.0,44.82,44.87,44.76,44.8,105426.0
2023-06-22 12:00:00,44.8,44.8,44.62,44.63,95694.0,44.8,44.8,44.62,44.63,95694.0
2023-06-22 12:30:00,44.63,44.67,44.52,44.57,112124.0,44.63,44.67,44.52,44.57,112124.0
2023-06-22 13:00:00,44.56,44.56,44.39,44.47,112142.0,44.56,44.56,44.39,44.47,112142.0
2023-06-22 13:30:00,44.46,44.58,44.43,44.56,89510.0,44.46,44.58,44.43,44.56,89510.0
2023-06-22 14:00:00,44.57,44.65,44.55,44.63,74782.0,44.57,44.65,44.55,44.63,74782.0
2023-06-22 14:30:00,44.63,44.67,44.59,44.66,94000.0,44.63,44.67,44.59,44.66,94000.0
2023-06-22 15:00:00,44.66,44.71,44.61,44.63,82116.0,44.66,44.71,44.61,44.63,82116.0
2023-06-22 15:30:00,44.63,44.66,44.57,44.63,314250.0,44.63,44.66,44.57,44.63,314250.0
2023-06-23 09:30:00,44.37,44.58,44.2,44.57,126132.0,44.37,44.58,44.2,44.57,126132.0
2023-06-23 10:00:00,44.58,44.84,44.56,44.74,153426.0,44.58,44.84,44.56,44.74,153426.0
2023-06-23 10:30:00,44.74,44.82,44.71,44.76,97524.0,44.74,44.82,44.71,44.76,97524.0
2023-06-23 11:00:00,44.77,44.92,44.63,44.68,117338.0,44.77,44.92,44.63,44.68,117338.0
2023-06-23 11:30:00,44.68,44.84,44.68,44.8,80562.0,44.68,44.84,44.68,44.8,80562.0
2023-06-23 12:00:00,44.8,44.89,44.77,44.88,71168.0,44.8,44.89,44.77,44.88,71168.0
2023-06-23 12:30:00,44.88,44.93,44.83,44.88,54124.0,44.88,44.93,44.83,44.88,54124.0
2023-06-23 13:00:00,44.9,44.91,44.85,44.88,63832.0,44.9,44.91,44.85,44.88,63832.0
2023-06-23 13:30:00,44.88,44.88,44.76,44.77,80968.0,44.88,44.88,44.76,44.77,80968.0
2023-06-23 14:00:00,44.77,44.8,44.69,44.73,77810.0,44.77,44.8,44.69,44.73,77810.0
2023-06-23 14:30:00,44.71,44.77,44.59,44.62,99922.0,44.71,44.77,44.59,44.62,99922.0
2023-06-23 15:00:00,44.6,44.7,44.58,44.64,132934.0,44.6,44.7,44.58,44.64,132934.0
2023-06-23 15:30:00,44.65,44.85,44.56,44.6,785166.0,44.65,44.85,44.56,44.6,785166.0
2023-06-26 09:30:00,44.42,44.66,44.34,44.6,172380.0,44.42,44.66,44.34,44.6,172380.0
2023-06-26 10:00:00,44.59,44.88,44.58,44.79,138488.0,44.59,44.88,44.58,44.79,138488.0
2023-06-26 10:30:00,44.78,44.83,44.65,44.77,81648.0,44.78,44.83,44.65,44.77,81648.0
2023-06-26 11:00:00,44.78,44.8,44.57,44.57,95842.0,44.78,44.8,44.57,44.57,95842.0
2023-06-26 11:30:00,44.57,44.63,44.44,44.49,108380.0,44.57,44.63,44.44,44.49,108380.0
2023-06-26 12:00:00,44.49,44.61,44.43,44.55,78632.0,44.49,44.61,44.43,44.55,78632.0
2023-06-26 12:30:00,44.55,44.61,44.48,44.6,70594.0,44.55,44.61,44.48,44.6,70594.0
2023-06-26 13:00:00,44.61,44.67,44.57,44.6,99588.0,44.61,44.67,44.57,44.6,99588.0
2023-06-26 13:30:00,44.6,44.65,44.55,44.57,90068.0,44.6,44.65,44.55,44.57,90068.0
2023-06-26 14:00:00,44.56,44.59,44.49,44.55,58930.0,44.56,44.59,44.49,44.55,58930.0
2023-06-26 14:30:00,44.55,44.65,44.54,44.6,60520.0,44.55,44.65,44.54,44.6,60520.0
2023-06-26 15:00:00,44.6,44.67,44.55,44.56,99940.0,44.6,44.67,44.55,44.56,99940.0
2023-06-26 15:30:00,44.57,44.65,44.52,44.56,294616.0,44.57,44.65,44.52,44.56,294616.0
2023-06-27 09:30:00,44.83,45.17,44.72,45.15,205584.0,44.83,45.17,44.72,45.15,205584.0
2023-06-27 10:00:00,45.12,45.17,44.95,44.96,407420.0,45.12,45.17,44.95,44.96,407420.0
2023-06-27 10:30:00,44.95,44.95,44.71,44.72,142228.0,44.95,44.95,44.71,44.72,142228.0
2023-06-27 11:00:00,44.71,44.73,44.47,44.59,144896.0,44.71,44.73,44.47,44.59,144896.0
2023-06-27 11:30:00,44.59,44.63,44.49,44.54,182092.0,44.59,44.63,44.49,44.54,182092.0
2023-06-27 12:00:00,44.54,44.58,44.44,44.51,213766.0,44.54,44.58,44.44,44.51,213766.0
2023-06-27 12:30:00,44.49,44.56,44.48,44.51,275466.0,44.49,44.56,44.48,44.51,275466.0
2023-06-27 13:00:00,44.51,44.54,44.44,44.51,221202.0,44.51,44.54,44.44,44.51,221202.0
2023-06-27 13:30:00,44.51,44.61,44.49,44.6,353862.0,44.51,44.61,44.49,44.6,353862.0
2023-06-27 14:00:00,44.6,44.6,44.49,44.58,200384.0,44.6,44.6,44.49,44.58,200384.0
2023-06-27 14:30:00,44.57,44.58,44.52,44.56,190066.0,44.57,44.58,44.52,44.56,190066.0
2023-06-27 15:00:00,44.56,44.58,44.52,44.58,264988.0,44.56,44.58,44.52,44.58,264988.0
2023-06-27 15:30:00,44.58,44.6,44.48,44.48,885972.0,44.58,44.6,44.48,44.48,885972.0
2023-06-28 09:30:00,44.52,44.98,44.51,44.91,351002.0,44.52,44.98,44.51,44.91,351002.0
2023-06-28 10:00:00,44.9,45.05,44.87,45.04,458392.0,44.9,45.05,44.87,45.04,458392.0
2023-06-28 10:30:00,45.03,45.1,44.97,44.99,237846.0,45.03,45.1,44.97,44.99,237846.0
2023-06-28 11:00:00,44.99,45.02,44.74,44.77,98962.0,44.99,45.02,44.74,44.77,98962.0
2023-06-28 11:30:00,44.77,44.87,44.76,44.83,110778.0,44.77,44.87,44.76,44.83,110778.0
2023-06-28 12:00:00,44.84,45.04,44.8,44.94,71160.0,44.84,45.04,44.8,44.94,71160.0
2023-06-28 12:30:00,44.95,44.96,44.76,44.8,100262.0,44.95,44.96,44.76,44.8,100262.0
2023-06-28 13:00:00,44.8,44.84,44.74,44.83,42940.0,44.8,44.84,44.74,44.83,42940.0
2023-06-28 13:30:00,44.83,44.98,44.82,44.95,94964.0,44.83,44.98,44.82,44.95,94964.0
2023-06-28 14:00:00,44.96,44.99,44.93,44.96,54822.0,44.96,44.99,44.93,44.96,54822.0
2023-06-28 14:30:00,44.96,44.99,44.88,44.89,83732.0,44.96,44.99,44.88,44.89,83732.0
2023-06-28 15:00:00,44.9,44.97,44.79,44.93,74944.0,44.9,44.97,44.79,44.93,74944.0
2023-06-28 15:30:00,44.91,44.92,44.77,44.87,455340.0,44.91,44.92,44.77,44.87,455340.0
2023-06-29 09:30:00,44.92,45.06,44.74,45.01,259198.0,44.92,45.06,44.74,45.01,259198.0
2023-06-29 10:00:00,45.02,45.17,44.97,45.08,168610.0,45.02,45.17,44.97,45.08,168610.0
2023-06-29 10:30:00,45.07,45.11,44.9,45.05,82532.0,45.07,45.11,44.9,45.05,82532.0
2023-06-29 11:00:00,45.05,45.25,45.04,45.2,104490.0,45.05,45.25,45.04,45.2,104490.0
2023-06-29 11:30:00,45.2,45.29,45.18,45.23,93050.0,45.2,45.29,45.18,45.23,93050.0
2023-06-29 12:00:00,45.24,45.27,45.14,45.19,73346.0,45.24,45.27,45.14,45.19,73346.0
2023-06-29 12:30:00,45.18,45.22,45.09,45.11,79508.0,45.18,45.22,45.09,45.11,79508.0
2023-06-29 13:00:00,45.1,45.2,45.09,45.19,389042.0,45.1,45.2,45.09,45.19,389042.0
2023-06-29 13:30:00,45.19,45.19,44.94,44.94,142000.0,45.19,45.19,44.94,44.94,142000.0
2023-06-29 14:00:00,44.94,44.96,44.81,44.95,137384.0,44.94,44.96,44.81,44.95,137384.0
2023-06-29 14:30:00,44.95,44.95,44.79,44.87,145928.0,44.95,44.95,44.79,44.87,145928.0
2023-06-29 15:00:00,44.87,45.11,44.87,45.06,306298.0,44.87,45.11,44.87,45.06,306298.0
2023-06-29 15:30:00,45.06,45.14,45.02,45.13,493440.0,45.06,45.14,45.02,45.13,493440.0
2023-06-30 09:30:00,45.33,45.79,45.31,45.52,194998.0,45.33,45.79,45.31,45.52,194998.0
2023-06-30 10:00:00,45.52,45.63,45.46,45.48,102390.0,45.52,45.63,45.46,45.48,102390.0
2023-06-30 10:30:00,45.48,45.52,45.33,45.45,85400.0,45.48,45.52,45.33,45.45,85400.0
2023-06-30 11:00:00,45.46,45.56,45.38,45.38,90076.0,45.46,45.56,45.38,45.38,90076.0
2023-06-30 11:30:00,45.38,45.38,45.16,45.3,114854.0,45.38,45.38,45.16,45.3,114854.0
2023-06-30 12:00:00,45.31,45.38,45.24,45.38,72020.0,45.31,45.38,45.24,45.38,72020.0
2023-06-30 12:30:00,45.38,45.5,45.38,45.49,33316.0,45.38,45.5,45.38,45.49,33316.0
2023-06-30 13:00:00,45.48,45.57,45.47,45.57,52014.0,45.48,45.57,45.47,45.57,52014.0
2023-06-30 13:30:00,45.57,45.67,45.56,45.67,101436.0,45.57,45.67,45.56,45.67,101436.0
2023-06-30 14:00:00,45.67,45.68,45.58,45.62,76872.0,45.67,45.68,45.58,45.62,76872.0
2023-06-30 14:30:00,45.63,45.7,45.6,45.68,85072.0,45.63,45.7,45.6,45.68,85072.0
2023-06-30 15:00:00,45.68,45.73,45.65,45.72,113168.0,45.68,45.73,45.65,45.72,113168.0
2023-06-30 15:30:00,45.72,45.77,45.58,45.59,415074.0,45.72,45.77,45.58,45.59,415074.0
2023-07-03 09:30:00,45.52,45.53,44.77,45.16,262992.0,45.52,45.53,44.77,45.16,262992.0
2023-07-03 10:00:00,45.19,45.2,44.95,45.1,103448.0,45.19,45.2,44.95,45.1,103448.0
2023-07-03 10:30:00,45.1,45.2,45.09,45.15,115064.0,45.1,45.2,45.09,45.15,115064.0
2023-07-03 11:00:00,45.13,45.15,44.85,44.91,169390.0,45.13,45.15,44.85,44.91,169390.0
2023-07-03 11:30:00,44.91,44.97,44.85,44.9,73584.0,44.91,44.97,44.85,44.9,73584.0
2023-07-03 12:00:00,44.9,45.01,44.81,44.96,76588.0,44.9,45.01,44.81,44.96,76588.0
2023-07-03 12:30:00,44.97,45.13,44.95,45.12,176262.0,44.97,45.13,44.95,45.12,176262.0
2023-07-05 09:30:00,44.97,45.41,44.93,45.2,259514.0,44.97,45.41,44.93,45.2,259514.0
2023-07-05 10:00:00,45.23,45.29,45.13,45.26,123988.0,45.23,45.29,45.13,45.26,123988.0
2023-07-05 10:30:00,45.26,45.36,45.22,45.23,80916.0,45.26,45.36,45.22,45.23,80916.0
2023-07-05 11:00:00,45.24,45.24,45.09,45.17,90730.0,45.24,45.24,45.09,45.17,90730.0
2023-07-05 11:30:00,45.17,45.24,45.15,45.18,86344.0,45.17,45.24,45.15,45.18,86344.0
2023-07-05 12:00:00,45.18,45.28,45.12,45.24,130076.0,45.18,45.28,45.12,45.24,130076.0
2023-07-05 12:30:00,45.24,45.27,45.15,45.21,122142.0,45.24,45.27,45.15,45.21,122142.0
2023-07-05 13:00:00,45.22,45.23,45.12,45.21,88154.0,45.22,45.23,45.12,45.21,88154.0
2023-07-05 13:30:00,45.21,45.3,45.21,45.29,70444.0,45.21,45.3,45.21,45.29,70444.0
2023-07-05 14:00:00,45.29,45.34,45.16,45.22,100954.0,45.29,45.34,45.16,45.22,100954.0
2023-07-05 14:30:00,45.22,45.35,45.22,45.35,161642.0,45.22,45.35,45.22,45.35,161642.0
2023-07-05 15:00:00,45.35,45.35,45.23,45.35,135390.0,45.35,45.35,45.23,45.35,135390.0
2023-07-05 15:30:00,45.35,45.37,45.18,45.25,393722.0,45.35,45.37,45.18,45.25,393722.0
2023-07-06 09:30:00,44.95,44.95,44.22,44.63,432792.0,44.95,44.95,44.22,44.63,432792.0
2023-07-06 10:00:00,44.63,44.63,44.48,44.55,146694.0,44.63,44.63,44.48,44.55,146694.0
2023-07-06 10:30:00,44.54,44.66,44.38,44.39,139986.0,44.54,44.66,44.38,44.39,139986.0
2023-07-06 11:00:00,44.39,44.48,44.34,44.36,186048.0,44.39,44.48,44.34,44.36,186048.0
2023-07-06 11:30:00,44.35,44.43,44.26,44.26,134590.0,44.35,44.43,44.26,44.26,134590.0
2023-07-06 12:00:00,44.27,44.43,44.27,44.43,119482.0,44.27,44.43,44.27,44.43,119482.0
2023-07-06 12:30:00,44.43,44.56,44.43,44.53,73148.0,44.43,44.56,44.43,44.53,73148.0
2023-07-06 13:00:00,44.54,44.55,44.41,44.42,89740.0,44.54,44.55,44.41,44.42,89740.0
2023-07-06 13:30:00,44.42,44.53,44.36,44.43,174590.0,44.42,44.53,44.36,44.43,174590.0
2023-07-06 14:00:00,44.44,44.44,44.35,44.38,266532.0,44.44,44.44,44.35,44.38,266532.0
2023-07-06 14:30:00,44.38,44.55,44.35,44.55,123608.0,44.38,44.55,44.35,44.55,123608.0
2023-07-06 15:00:00,44.55,44.6,44.55,44.56,152928.0,44.55,44.6,44.55,44.56,152928.0
2023-07-06 15:30:00,44.56,44.56,44.39,44.46,593952.0,44.56,44.56,44.39,44.46,593952.0
2023-07-07 09:30:00,44.23,44.52,43.87,44.48,281888.0,44.23,44.52,43.87,44.48,281888.0
2023-07-07 10:00:00,44.46,44.53,44.33,44.33,105952.0,44.46,44.53,44.33,44.33,105952.0
2023-07-07 10:30:00,44.32,44.35,44.19,44.24,109900.0,44.32,44.35,44.19,44.24,109900.0
2023-07-07 11:00:00,44.24,44.31,44.08,44.1,713314.0,44.24,44.31,44.08,44.1,713314.0
2023-07-07 11:30:00,44.1,44.26,44.1,44.21,117016.0,44.1,44.26,44.1,44.21,117016.0
2023-07-07 12:00:00,44.21,44.37,44.21,44.33,85958.0,44.21,44.37,44.21,44.33,85958.0
2023-07-07 12:30:00,44.33,44.52,44.33,44.47,95066.0,44.33,44.52,44.33,44.47,95066.0
2023-07-07 13:00:00,44.47,44.5,44.35,44.37,73206.0,44.47,44.5,44.35,44.37,73206.0
2023-07-07 13:30:00,44.38,44.38,44.21,44.26,102898.0,44.38,44.38,44.21,44.26,102898.0
2023-07-07 14:00:00,44.26,44.34,44.25,44.33,79904.0,44.26,44.34,44.25,44.33,79904.0
2023-07-07 14:30:00,44.33,44.33,44.25,44.27,82978.0,44.33,44.33,44.25,44.27,82978.0
2023-07-07 15:00:00,44.27,44.35,44.26,44.29,103250.0,44.27,44.35,44.26,44.29,103250.0
2023-07-07 15:30:00,44.27,44.33,44.05,44.07,452278.0,44.27,44.33,44.05,44.07,452278.0
2023-07-10 09:30:00,44.55,45.28,44.54,45.24,361564.0,44.55,45.28,44.54,45.24,361564.0
2023-07-10 10:00:00,45.24,45.27,45.15,45.27,115926.0,45.24,45.27,45.15,45.27,115926.0
2023-07-10 10:30:00,45.26,45.38,45.24,45.31,128804.0,45.26,45.38,45.24,45.31,128804.0
2023-07-10 11:00:00,45.3,45.35,45.2,45.35,87526.0,45.3,45.35,45.2,45.35,87526.0
2023-07-10 11:30:00,45.35,45.37,45.19,45.2,137192.0,45.35,45.37,45.19,45.2,137192.0
2023-07-10 12:00:00,45.2,45.22,45.11,45.21,106268.0,45.2,45.22,45.11,45.21,106268.0
2023-07-10 12:30:00,45.21,45.37,45.18,45.35,80916.0,45.21,45.37,45.18,45.35,80916.0
2023-07-10 13:00:00,45.34,45.34,45.23,45.29,70334.0,45.34,45.34,45.23,45.29,70334.0
2023-07-10 13:30:00,45.29,45.31,45.21,45.22,63916.0,45.29,45.31,45.21,45.22,63916.0
2023-07-10 14:00:00,45.22,45.23,45.15,45.17,85468.0,45.22,45.23,45.15,45.17,85468.0
2023-07-10 14:30:00,45.17,45.18,45.09,45.17,95928.0,45.17,45.18,45.09,45.17,95928.0
2023-07-10 15:00:00,45.17,45.2,45.08,45.1,155380.0,45.17,45.2,45.08,45.1,155380.0
2023-07-10 15:30:00,45.1,45.18,45.02,45.16,555576.0,45.1,45.18,45.02,45.16,555576.0
2023-07-11 09:30:00,45.22,45.41,45.12,45.4,181282.0,45.22,45.41,45.12,45.4,181282.0
2023-07-11 10:00:00,45.4,45.47,45.16,45.18,131178.0,45.4,45.47,45.16,45.18,131178.0
2023-07-11 10:30:00,45.19,45.3,45.18,45.24,78540.0,45.19,45.3,45.18,45.24,78540.0
2023-07-11 11:00:00,45.26,45.44,45.26,45.29,69636.0,45.26,45.44,45.26,45.29,69636.0
2023-07-11 11:30:00,45.28,45.39,45.23,45.35,112482.0,45.28,45.39,45.23,45.35,112482.0
2023-07-11 12:00:00,45.4,45.41,45.06,45.09,83376.0,45.4,45.41,45.06,45.09,83376.0
2023-07-11 12:30:00,45.09,45.31,45.09,45.27,45486.0,45.09,45.31,45.09,45.27,45486.0
2023-07-11 13:00:00,45.27,45.32,45.18,45.2,55510.0,45.27,45.32,45.18,45.2,55510.0
2023-07-11 13:30:00,45.19,45.24,45.16,45.22,57510.0,45.19,45.24,45.16,45.22,57510.0
2023-07-11 14:00:00,45.22,45.24,45.15,45.18,61724.0,45.22,45.24,45.15,45.18,61724.0
2023-07-11 14:30:00,45.17,45.23,45.12,45.23,132300.0,45.17,45.23,45.12,45.23,132300.0
2023-07-11 15:00:00,45.24,45.29,45.21,45.24,84760.0,45.24,45.29,45.21,45.24,84760.0
2023-07-11 15:30:00,45.24,45.32,45.2,45.28,367170.0,45.24,45.32,45.2,45.28,367170.0
2023-07-12 09:30:00,45.41,45.55,44.66,44.88,436044.0,45.41,45.55,44.66,44.88,436044.0
2023-07-12 10:00:00,44.88,45.27,44.87,45.26,115756.0,44.88,45.27,44.87,45.26,115756.0
2023-07-12 10:30:00,45.3,45.41,45.27,45.35,122814.0,45.3,45.41,45.27,45.35,122814.0
2023-07-12 11:00:00,45.35,45.44,45.24,45.31,69002.0,45.35,45.44,45.24,45.31,69002.0
2023-07-12 11:30:00,45.32,45.34,45.11,45.12,58836.0,45.32,45.34,45.11,45.12,58836.0
2023-07-12 12:00:00,45.12,45.16,45.02,45.06,43758.0,45.12,45.16,45.02,45.06,43758.0
2023-07-12 12:30:00,45.05,45.26,45.05,45.22,42036.0,45.05,45.26,45.05,45.22,42036.0
2023-07-12 13:00:00,45.23,45.34,45.23,45.32,40284.0,45.23,45.34,45.23,45.32,40284.0
2023-07-12 13:30:00,45.32,45.41,45.32,45.35,66112.0,45.32,45.41,45.32,45.35,66112.0
2023-07-12 14:00:00,45.35,45.46,45.32,45.42,144480.0,45.35,45.46,45.32,45.42,144480.0
2023-07-12 14:30:00,45.42,45.48,45.36,45.4,86902.0,45.42,45.48,45.36,45.4,86902.0
2023-07-12 15:00:00,45.42,45.47,45.37,45.45,116610.0,45.42,45.47,45.37,45.45,116610.0
2023-07-12 15:30:00,45.45,45.45,45.29,45.35,296476.0,45.45,45.45,45.29,45.35,296476.0
2023-07-13 09:30:00,45.34,45.45,45.25,45.28,141298.0,45.34,45.45,45.25,45.28,141298.0
2023-07-13 10:00:00,45.3,45.48,45.22,45.42,130564.0,45.3,45.48,45.22,45.42,130564.0
2023-07-13 10:30:00,45.39,45.41,45.3,45.35,85524.0,45.39,45.41,45.3,45.35,85524.0
2023-07-13 11:00:00,45.35,45.38,45.27,45.31,39640.0,45.35,45.38,45.27,45.31,39640.0
2023-07-13 11:30:00,45.32,45.49,45.3,45.46,78632.0,45.32,45.49,45.3,45.46,78632.0
2023-07-13 12:00:00,45.46,45.62,45.43,45.56,64802.0,45.46,45.62,45.43,45.56,64802.0
2023-07-13 12:30:00,45.56,45.6,45.44,45.5,69258.0,45.56,45.6,45.44,45.5,69258.0
2023-07-13 13:00:00,45.52,45.52,45.37,45.49,89636.0,45.52,45.52,45.37,45.49,89636.0
2023-07-13 13:30:00,45.5,45.57,45.49,45.49,93624.0,45.5,45.57,45.49,45.49,93624.0
2023-07-13 14:00:00,45.49,45.53,45.4,45.41,77402.0,45.49,45.53,45.4,45.41,77402.0
2023-07-13 14:30:00,45.4,45.44,45.37,45.42,96116.0,45.4,45.44,45.37,45.42,96116.0
2023-07-13 15:00:00,45.43,45.44,45.37,45.43,137100.0,45.43,45.44,45.37,45.43,137100.0
2023-07-13 15:30:00,45.43,45.47,45.36,45.38,645578.0,45.43,45.47,45.36,45.38,645578.0
2023-07-14 09:30:00,45.37,46.38,45.19,46.29,392836.0,45.37,46.38,45.19,46.29,392836.0
2023-07-14 10:00:00,46.29,46.63,46.22,46.48,230400.0,46.29,46.63,46.22,46.48,230400.0
2023-07-14 10:30:00,46.49,46.6,46.42,46.57,198292.0,46.49,46.6,46.42,46.57,198292.0
2023-07-14 11:00:00,46.58,46.81,46.58,46.63,236780.0,46.58,46.81,46.58,46.63,236780.0
2023-07-14 11:30:00,46.63,46.74,46.41,46.42,178106.0,46.63,46.74,46.41,46.42,178106.0
2023-07-14 12:00:00,46.43,46.51,46.33,46.43,124678.0,46.43,46.51,46.33,46.43,124678.0
2023-07-14 12:30:00,46.43,46.52,46.42,46.46,132760.0,46.43,46.52,46.42,46.46,132760.0
2023-07-14 13:00:00,46.47,46.58,46.38,46.57,72570.0,46.47,46.58,46.38,46.57,72570.0
2023-07-14 13:30:00,46.58,46.71,46.48,46.48,198426.0,46.58,46.71,46.48,46.48,198426.0
2023-07-14 14:00:00,46.49,46.58,46.49,46.56,209418.0,46.49,46.58,46.49,46.56,209418.0
2023-07-14 14:30:00,46.58,46.69,46.56,46.69,90784.0,46.58,46.69,46.56,46.69,90784.0
2023-07-14 15:00:00,46.69,46.69,46.55,46.65,118830.0,46.69,46.69,46.55,46.65,118830.0
2023-07-14 15:30:00,46.65,46.84,46.63,46.83,608846.0,46.65,46.84,46.63,46.83,608846.0
2023-07-17 09:30:00,46.79,47.17,46.77,47.1,346438.0,46.79,47.17,46.77,47.1,346438.0
2023-07-17 10:00:00,47.1,47.22,47.04,47.16,178386.0,47.1,47.22,47.04,47.16,178386.0
2023-07-17 10:30:00,47.15,47.21,47.04,47.07,156822.0,47.15,47.21,47.04,47.07,156822.0
2023-07-17 11:00:00,47.07,47.31,46.98,47.31,208162.0,47.07,47.31,46.98,47.31,208162.0
2023-07-17 11:30:00,47.3,47.35,47.24,47.35,100502.0,47.3,47.35,47.24,47.35,100502.0
2023-07-17 12:00:00,47.35,47.38,47.24,47.26,90154.0,47.35,47.38,47.24,47.26,90154.0
2023-07-17 12:30:00,47.27,47.28,47.19,47.23,100724.0,47.27,47.28,47.19,47.23,100724.0
2023-07-17 13:00:00,47.23,47.29,47.1,47.13,94984.0,47.23,47.29,47.1,47.13,94984.0
2023-07-17 13:30:00,47.13,47.2,47.08,47.11,114878.0,47.13,47.2,47.08,47.11,114878.0
2023-07-17 14:00:00,47.11,47.19,47.05,47.12,220322.0,47.11,47.19,47.05,47.12,220322.0
2023-07-17 14:30:00,47.13,47.13,47.04,47.06,98132.0,47.13,47.13,47.04,47.06,98132.0
2023-07-17 15:00:00,47.06,47.2,47.06,47.18,223554.0,47.06,47.2,47.06,47.18,223554.0
2023-07-17 15:30:00,47.18,47.18,46.84,46.87,555562.0,47.18,47.18,46.84,46.87,555562.0
2023-07-18 09:30:00,46.71,46.77,46.48,46.7,188462.0,46.71,46.77,46.48,46.7,188462.0
2023-07-18 10:00:00,46.69,46.89,46.67,46.88,102584.0,46.69,46.89,46.67,46.88,102584.0
2023-07-18 10:30:00,46.88,47.13,46.88,47.08,149038.0,46.88,47.13,46.88,47.08,149038.0
2023-07-18 11:00:00,47.08,47.18,47.03,47.08,130140.0,47.08,47.18,47.03,47.08,130140.0
2023-07-18 11:30:00,47.07,47.08,46.92,47.0,135476.0,47.07,47.08,46.92,47.0,135476.0
2023-07-18 12:00:00,47.0,47.0,46.7,46.8,114464.0,47.0,47.0,46.7,46.8,114464.0
2023-07-18 12:30:00,46.8,46.88,46.76,46.88,92810.0,46.8,46.88,46.76,46.88,92810.0
2023-07-18 13:00:00,46.88,46.95,46.87,46.91,109142.0,46.88,46.95,46.87,46.91,109142.0
2023-07-18 13:30:00,46.92,46.92,46.69,46.73,67732.0,46.92,46.92,46.69,46.73,67732.0
2023-07-18 14:00:00,46.73,46.88,46.73,46.88,85614.0,46.73,46.88,46.73,46.88,85614.0
2023-07-18 14:30:00,46.88,46.88,46.73,46.76,94878.0,46.88,46.88,46.73,46.76,94878.0
2023-07-18 15:00:00,46.76,46.85,46.72,46.8,201048.0,46.76,46.85,46.72,46.8,201048.0
2023-07-18 15:30:00,46.8,46.87,46.71,46.75,587104.0,46.8,46.87,46.71,46.75,587104.0
2023-07-19 09:30:00,46.49,46.73,46.16,46.19,277572.0,46.49,46.73,46.16,46.19,277572.0
2023-07-19 10:00:00,46.19,46.22,46.01,46.19,215666.0,46.19,46.22,46.01,46.19,215666.0
2023-07-19 10:30:00,46.19,46.27,46.04,46.15,140812.0,46.19,46.27,46.04,46.15,140812.0
2023-07-19 11:00:00,46.16,46.38,46.11,46.24,154110.0,46.16,46.38,46.11,46.24,154110.0
2023-07-19 11:30:00,46.24,46.26,46.1,46.18,118342.0,46.24,46.26,46.1,46.18,118342.0
2023-07-19 12:00:00,46.18,46.24,46.05,46.1,96186.0,46.18,46.24,46.05,46.1,96186.0
2023-07-19 12:30:00,46.1,46.18,46.06,46.17,85822.0,46.1,46.18,46.06,46.17,85822.0
2023-07-19 13:00:00,46.17,46.22,46.07,46.16,89248.0,46.17,46.22,46.07,46.16,89248.0
2023-07-19 13:30:00,46.16,46.24,46.13,46.22,79148.0,46.16,46.24,46.13,46.22,79148.0
2023-07-19 14:00:00,46.23,46.25,46.11,46.21,82466.0,46.23,46.25,46.11,46.21,82466.0
2023-07-19 14:30:00,46.21,46.21,46.02,46.08,116148.0,46.21,46.21,46.02,46.08,116148.0
2023-07-19 15:00:00,46.07,46.18,46.06,46.12,132684.0,46.07,46.18,46.06,46.12,132684.0
2023-07-19 15:30:00,46.12,46.21,46.04,46.1,442792.0,46.12,46.21,46.04,46.1,442792.0
2023-07-20 09:30:00,46.05,46.17,45.45,45.67,298856.0,46.05,46.17,45.45,45.67,298856.0
2023-07-20 10:00:00,45.67,45.69,45.49,45.65,119928.0,45.67,45.69,45.49,45.65,119928.0
2023-07-20 10:30:00,45.67,45.77,45.61,45.63,119570.0,45.67,45.77,45.61,45.63,119570.0
2023-07-20 11:00:00,45.62,45.72,45.56,45.58,87232.0,45.62,45.72,45.56,45.58,87232.0
2023-07-20 11:30:00,45.58,45.7,45.57,45.57,107700.0,45.58,45.7,45.57,45.57,107700.0
2023-07-20 12:00:00,45.57,45.76,45.57,45.6,135114.0,45.57,45.76,45.57,45.6,135114.0
2023-07-20 12:30:00,45.6,45.66,45.52,45.63,63840.0,45.6,45.66,45.52,45.63,63840.0
2023-07-20 13:00:00,45.62,45.68,45.6,45.67,70988.0,45.62,45.68,45.6,45.67,70988.0
2023-07-20 13:30:00,45.67,45.74,45.63,45.65,114824.0,45.67,45.74,45.63,45.65,114824.0
2023-07-20 14:00:00,45.65,45.67,45.52,45.54,109846.0,45.65,45.67,45.52,45.54,109846.0
2023-07-20 14:30:00,45.55,45.68,45.55,45.6,100158.0,45.55,45.68,45.55,45.6,100158.0
2023-07-20 15:00:00,45.6,45.69,45.59,45.6,152584.0,45.6,45.69,45.59,45.6,152584.0
2023-07-20 15:30:00,45.6,45.68,45.55,45.6,463700.0,45.6,45.68,45.55,45.6,463700.0
2023-07-21 09:30:00,45.86,46.09,45.68,45.71,344152.0,45.86,46.09,45.68,45.71,344152.0
2023-07-21 10:00:00,45.72,45.86,45.69,45.7,146176.0,45.72,45.86,45.69,45.7,146176.0
2023-07-21 10:30:00,45.7,45.85,45.69,45.74,140068.0,45.7,45.85,45.69,45.74,140068.0
2023-07-21 11:00:00,45.74,45.83,45.63,45.65,116098.0,45.74,45.83,45.63,45.65,116098.0
2023-07-21 11:30:00,45.65,45.79,45.62,45.73,89176.0,45.65,45.79,45.62,45.73,89176.0
2023-07-21 12:00:00,45.73,45.8,45.65,45.65,65470.0,45.73,45.8,45.65,45.65,65470.0
2023-07-21 12:30:00,45.65,45.74,45.58,45.71,111736.0,45.65,45.74,45.58,45.71,111736.0
2023-07-21 13:00:00,45.72,45.75,45.64,45.67,69680.0,45.72,45.75,45.64,45.67,69680.0
2023-07-21 13:30:00,45.67,45.82,45.66,45.81,110710.0,45.67,45.82,45.66,45.81,110710.0
2023-07-21 14:00:00,45.81,45.82,45.6,45.63,103668.0,45.81,45.82,45.6,45.63,103668.0
2023-07-21 14:30:00,45.63,45.74,45.63,45.68,84342.0,45.63,45.74,45.63,45.68,84342.0
2023-07-21 15:00:00,45.68,45.68,45.59,45.63,144814.0,45.68,45.68,45.59,45.63,144814.0
2023-07-21 15:30:00,45.63,45.75,45.54,45.57,826220.0,45.63,45.75,45.54,45.57,826220.0
2023-07-24 09:30:00,45.57,45.6,45.05,45.07,200760.0,45.57,45.6,45.05,45.07,200760.0
2023-07-24 10:00:00,45.08,45.21,44.99,45.13,109708.0,45.08,45.21,44.99,45.13,109708.0
2023-07-24 10:30:00,45.15,45.16,44.89,44.92,121258.0,45.15,45.16,44.89,44.92,121258.0
2023-07-24 11:00:00,44.93,44.94,44.77,44.82,102752.0,44.93,44.94,44.77,44.82,102752.0
2023-07-24 11:30:00,44.82,44.83,44.61,44.69,128616.0,44.82,44.83,44.61,44.69,128616.0
2023-07-24 12:00:00,44.69,44.74,44.63,44.68,71328.0,44.69,44.74,44.63,44.68,71328.0
2023-07-24 12:30:00,44.68,44.73,44.65,44.66,51160.0,44.68,44.73,44.65,44.66,51160.0
2023-07-24 13:00:00,44.66,44.74,44.63,44.74,80276.0,44.66,44.74,44.63,44.74,80276.0
2023-07-24 13:30:00,44.74,44.76,44.68,44.74,124316.0,44.74,44.76,44.68,44.74,124316.0
2023-07-24 14:00:00,44.74,44.82,44.74,44.79,87008.0,44.74,44.82,44.74,44.79,87008.0
2023-07-24 14:30:00,44.78,44.84,44.73,44.83,87158.0,44.78,44.84,44.73,44.83,87158.0
2023-07-24 15:00:00,44.83,44.94,44.82,44.85,107600.0,44.83,44.94,44.82,44.85,107600.0
2023-07-24 15:30:00,44.85,44.9,44.74,44.82,613396.0,44.85,44.9,44.74,44.82,613396.0
2023-07-25 09:30:00,44.63,44.97,44.61,44.85,153046.0,44.63,44.97,44.61,44.85,153046.0
2023-07-25 10:00:00,44.85,44.98,44.79,44.8,162440.0,44.85,44.98,44.79,44.8,162440.0
2023-07-25 10:30:00,44.79,44.87,44.72,44.85,77892.0,44.79,44.87,44.72,44.85,77892.0
2023-07-25 11:00:00,44.85,44.96,44.82,44.94,132276.0,44.85,44.96,44.82,44.94,132276.0
2023-07-25 11:30:00,44.96,45.06,44.93,45.02,89724.0,44.96,45.06,44.93,45.02,89724.0
2023-07-25 12:00:00,45.01,45.07,44.98,45.01,67556.0,45.01,45.07,44.98,45.01,67556.0
2023-07-25 12:30:00,45.0,45.0,44.94,44.99,77808.0,45.0,45.0,44.94,44.99,77808.0
2023-07-25 13:00:00,45.0,45.01,44.95,44.98,57046.0,45.0,45.01,44.95,44.98,57046.0
2023-07-25 13:30:00,44.98,45.05,44.98,44.99,79674.0,44.98,45.05,44.98,44.99,79674.0
2023-07-25 14:00:00,44.99,45.07,44.98,45.05,82120.0,44.99,45.07,44.98,45.05,82120.0
2023-07-25 14:30:00,45.05,45.09,44.9,44.91,103424.0,45.05,45.09,44.9,44.91,103424.0
2023-07-25 15:00:00,44.91,45.04,44.89,45.02,115636.0,44.91,45.04,44.89,45.02,115636.0
2023-07-25 15:30:00,45.02,45.12,44.99,45.08,301716.0,45.02,45.12,44.99,45.08,301716.0
2023-07-26 09:30:00,44.93,45.11,44.86,44.92,115734.0,44.93,45.11,44.86,44.92,115734.0
2023-07-26 10:00:00,44.92,45.1,44.91,45.06,77370.0,44.92,45.1,44.91,45.06,77370.0
2023-07-26 10:30:00,45.07,45.11,44.68,44.7,68914.0,45.07,45.11,44.68,44.7,68914.0
2023-07-26 11:00:00,44.69,44.8,44.63,44.73,64604.0,44.69,44.8,44.63,44.73,64604.0
2023-07-26 11:30:00,44.73,44.81,44.56,44.76,132346.0,44.73,44.81,44.56,44.76,132346.0
2023-07-26 12:00:00,44.76,44.84,44.73,44.73,26778.0,44.76,44.84,44.73,44.73,26778.0
2023-07-26 12:30:00,44.72,44.74,44.67,44.73,52796.0,44.72,44.74,44.67,44.73,52796.0
2023-07-26 13:00:00,44.73,44.78,44.67,44.68,57730.0,44.73,44.78,44.67,44.68,57730.0
2023-07-26 13:30:00,44.68,44.73,44.65,44.71,44390.0,44.68,44.73,44.65,44.71,44390.0
2023-07-26 14:00:00,44.7,44.77,44.53,44.55,86012.0,44.7,44.77,44.53,44.55,86012.0
2023-07-26 14:30:00,44.54,44.9,44.53,44.81,113304.0,44.54,44.9,44.53,44.81,113304.0
2023-07-26 15:00:00,44.82,44.88,44.55,44.69,100994.0,44.82,44.88,44.55,44.69,100994.0
2023-07-26 15:30:00,44.68,44.81,44.62,44.81,310208.0,44.68,44.81,44.62,44.81,310208.0
2023-07-27 09:30:00,45.03,45.16,44.75,44.82,144390.0,45.03,45.16,44.75,44.82,144390.0
2023-07-27 10:00:00,44.81,44.81,44.52,44.52,78504.0,44.81,44.81,44.52,44.52,78504.0
2023-07-27 10:30:00,44.51,44.65,44.45,44.48,70722.0,44.51,44.65,44.45,44.48,70722.0
2023-07-27 11:00:00,44.52,44.66,44.43,44.66,56234.0,44.52,44.66,44.43,44.66,56234.0
2023-07-27 11:30:00,44.67,44.73,44.49,44.53,62098.0,44.67,44.73,44.49,44.53,62098.0
2023-07-27 12:00:00,44.53,44.7,44.52,44.69,57380.0,44.53,44.7,44.52,44.69,57380.0
2023-07-27 12:30:00,44.7,44.75,44.7,44.73,55514.0,44.7,44.75,44.7,44.73,55514.0
2023-07-27 13:00:00,44.74,44.75,44.48,44.49,77214.0,44.74,44.75,44.48,44.49,77214.0
2023-07-27 13:30:00,44.48,44.5,44.35,44.44,80492.0,44.48,44.5,44.35,44.44,80492.0
2023-07-27 14:00:00,44.43,44.46,44.2,44.23,78726.0,44.43,44.46,44.2,44.23,78726.0
2023-07-27 14:30:00,44.24,44.25,44.08,44.09,113620.0,44.24,44.25,44.08,44.09,113620.0
2023-07-27 15:00:00,44.09,44.27,44.08,44.18,89682.0,44.09,44.27,44.08,44.18,89682.0
2023-07-27 15:30:00,44.18,44.22,44.05,44.19,380142.0,44.18,44.22,44.05,44.19,380142.0
2023-07-28 09:30:00,44.5,44.69,44.35,44.37,155574.0,44.5,44.69,44.35,44.37,155574.0
2023-07-28 10:00:00,44.37,44.52,44.27,44.33,70104.0,44.37,44.52,44.27,44.33,70104.0
2023-07-28 10:30:00,44.32,44.38,44.27,44.35,36058.0,44.32,44.38,44.27,44.35,36058.0
2023-07-28 11:00:00,44.35,44.38,44.27,44.35,54616.0,44.35,44.38,44.27,44.35,54616.0
2023-07-28 11:30:00,44.35,44.35,44.25,44.31,60958.0,44.35,44.35,44.25,44.31,60958.0
2023-07-28 12:00:00,44.31,44.4,44.29,44.38,33870.0,44.31,44.4,44.29,44.38,33870.0
2023-07-28 12:30:00,44.4,44.41,44.26,44.3,54998.0,44.4,44.41,44.26,44.3,54998.0
2023-07-28 13:00:00,44.28,44.3,44.23,44.29,30156.0,44.28,44.3,44.23,44.29,30156.0
2023-07-28 13:30:00,44.28,44.3,44.13,44.27,72988.0,44.28,44.3,44.13,44.27,72988.0
2023-07-28 14:00:00,44.28,44.4,44.27,44.4,43942.0,44.28,44.4,44.27,44.4,43942.0
2023-07-28 14:30:00,44.39,44.39,44.29,44.37,49734.0,44.39,44.39,44.29,44.37,49734.0
2023-07-28 15:00:00,44.37,44.39,44.32,44.33,100270.0,44.37,44.39,44.32,44.33,100270.0
2023-07-28 15:30:00,44.33,44.4,44.2,44.31,359932.0,44.33,44.4,44.2,44.31,359932.0
2023-07-31 09:30:00,44.29,44.44,44.05,44.15,111870.0,44.29,44.44,44.05,44.15,111870.0
2023-07-31 10:00:00,44.14,44.21,44.04,44.16,77198.0,44.14,44.21,44.04,44.16,77198.0
2023-07-31 10:30:00,44.17,44.19,44.03,44.03,60986.0,44.17,44.19,44.03,44.03,60986.0
2023-07-31 11:00:00,44.03,44.1,43.97,43.99,95432.0,44.03,44.1,43.97,43.99,95432.0
2023-07-31 11:30:00,43.99,44.04,43.89,43.99,131040.0,43.99,44.04,43.89,43.99,131040.0
2023-07-31 12:00:00,43.99,44.1,43.97,44.1,122986.0,43.99,44.1,43.97,44.1,122986.0
2023-07-31 12:30:00,44.1,44.18,44.04,44.17,41312.0,44.1,44.18,44.04,44.17,41312.0
2023-07-31 13:00:00,44.18,44.24,44.11,44.19,57758.0,44.18,44.24,44.11,44.19,57758.0
2023-07-31 13:30:00,44.2,44.24,44.19,44.22,62072.0,44.2,44.24,44.19,44.22,62072.0
2023-07-31 14:00:00,44.23,44.23,44.09,44.13,109144.0,44.23,44.23,44.09,44.13,109144.0
2023-07-31 14:30:00,44.15,44.19,44.07,44.17,106376.0,44.15,44.19,44.07,44.17,106376.0
2023-07-31 15:00:00,44.16,44.16,44.06,44.09,111746.0,44.16,44.16,44.06,44.09,111746.0
2023-07-31 15:30:00,44.09,44.2,44.02,44.2,539354.0,44.09,44.2,44.02,44.2,539354.0
2023-08-01 09:30:00,44.08,44.16,43.95,44.1,165076.0,44.08,44.16,43.95,44.1,165076.0
2023-08-01 10:00:00,44.1,44.26,44.0,44.05,102702.0,44.1,44.26,44.0,44.05,102702.0
2023-08-01 10:30:00,44.05,44.28,44.02,44.18,50954.0,44.05,44.28,44.02,44.18,50954.0
2023-08-01 11:00:00,44.19,44.21,44.1,44.21,67132.0,44.19,44.21,44.1,44.21,67132.0
2023-08-01 11:30:00,44.2,44.27,44.11,44.23,77108.0,44.2,44.27,44.11,44.23,77108.0
2023-08-01 12:00:00,44.23,44.24,44.12,44.13,46908.0,44.23,44.24,44.12,44.13,46908.0
2023-08-01 12:30:00,44.13,44.23,44.1,44.23,36202.0,44.13,44.23,44.1,44.23,36202.0
2023-08-01 13:00:00,44.24,44.3,44.24,44.28,36366.0,44.24,44.3,44.24,44.28,36366.0
2023-08-01 13:30:00,44.29,44.37,44.26,44.35,46680.0,44.29,44.37,44.26,44.35,46680.0
2023-08-01 14:00:00,44.36,44.43,44.31,44.42,64190.0,44.36,44.43,44.31,44.42,64190.0
2023-08-01 14:30:00,44.43,44.48,44.4,44.44,209994.0,44.43,44.48,44.4,44.44,209994.0
2023-08-01 15:00:00,44.45,44.5,44.38,44.41,101552.0,44.45,44.5,44.38,44.41,101552.0
2023-08-01 15:30:00,44.41,44.45,44.35,44.42,216928.0,44.41,44.45,44.35,44.42,216928.0
2023-08-02 09:30:00,44.11,44.24,43.91,44.19,142914.0,44.11,44.24,43.91,44.19,142914.0
2023-08-02 10:00:00,44.21,44.22,44.1,44.11,98890.0,44.21,44.22,44.1,44.11,98890.0
2023-08-02 10:30:00,44.1,44.17,44.06,44.13,54586.0,44.1,44.17,44.06,44.13,54586.0
2023-08-02 11:00:00,44.13,44.3,44.13,44.24,78282.0,44.13,44.3,44.13,44.24,78282.0
2023-08-02 11:30:00,44.24,44.26,44.16,44.16,58680.0,44.24,44.26,44.16,44.16,58680.0
2023-08-02 12:00:00,44.16,44.35,44.16,44.31,80556.0,44.16,44.35,44.16,44.31,80556.0
2023-08-02 12:30:00,44.31,44.38,44.24,44.27,45830.0,44.31,44.38,44.24,44.27,45830.0
2023-08-02 13:00:00,44.27,44.32,44.24,44.28,40928.0,44.27,44.32,44.24,44.28,40928.0
2023-08-02 13:30:00,44.29,44.33,44.21,44.23,50428.0,44.29,44.33,44.21,44.23,50428.0
2023-08-02 14:00:00,44.23,44.31,44.18,44.21,60158.0,44.23,44.31,44.18,44.21,60158.0
2023-08-02 14:30:00,44.19,44.24,44.15,44.2,35820.0,44.19,44.24,44.15,44.2,35820.0
2023-08-02 15:00:00,44.21,44.23,44.12,44.13,83710.0,44.21,44.23,44.12,44.13,83710.0
2023-08-02 15:30:00,44.13,44.27,44.05,44.22,421740.0,44.13,44.27,44.05,44.22,421740.0
2023-08-03 09:30:00,44.04,44.4,44.04,44.3,158650.0,44.04,44.4,44.04,44.3,158650.0
2023-08-03 10:00:00,44.31,44.34,44.18,44.18,109632.0,44.31,44.34,44.18,44.18,109632.0
2023-08-03 10:30:00,44.18,44.4,44.17,44.27,123244.0,44.18,44.4,44.17,44.27,123244.0
2023-08-03 11:00:00,44.3,44.45,44.2,44.43,111792.0,44.3,44.45,44.2,44.43,111792.0
2023-08-03 11:30:00,44.44,44.55,44.38,44.52,82618.0,44.44,44.55,44.38,44.52,82618.0
2023-08-03 12:00:00,44.52,44.56,44.47,44.5,87240.0,44.52,44.56,44.47,44.5,87240.0
2023-08-03 12:30:00,44.49,44.57,44.49,44.56,61902.0,44.49,44.57,44.49,44.56,61902.0
2023-08-03 13:00:00,44.56,44.62,44.49,44.59,92594.0,44.56,44.62,44.49,44.59,92594.0
2023-08-03 13:30:00,44.59,44.6,44.48,44.49,97454.0,44.59,44.6,44.48,44.49,97454.0
2023-08-03 14:00:00,44.49,44.65,44.47,44.63,140740.0,44.49,44.65,44.47,44.63,140740.0
2023-08-03 14:30:00,44.63,44.67,44.56,44.6,124002.0,44.63,44.67,44.56,44.6,124002.0
2023-08-03 15:00:00,44.6,44.65,44.49,44.6,163036.0,44.6,44.65,44.49,44.6,163036.0
2023-08-03 15:30:00,44.6,44.72,44.56,44.66,554660.0,44.6,44.72,44.56,44.66,554660.0
2023-08-04 09:30:00,44.84,44.97,44.35,44.37,213308.0,44.84,44.97,44.35,44.37,213308.0
2023-08-04 10:00:00,44.38,44.67,44.3,44.67,105104.0,44.38,44.67,44.3,44.67,105104.0
2023-08-04 10:30:00,44.67,44.85,44.67,44.78,86636.0,44.67,44.85,44.67,44.78,86636.0
2023-08-04 11:00:00,44.79,44.92,44.74,44.91,74870.0,44.79,44.92,44.74,44.91,74870.0
2023-08-04 11:30:00,44.91,45.01,44.87,44.96,62130.0,44.91,45.01,44.87,44.96,62130.0
2023-08-04 12:00:00,44.96,44.96,44.84,44.88,97200.0,44.96,44.96,44.84,44.88,97200.0
2023-08-04 12:30:00,44.88,44.93,44.85,44.88,82446.0,44.88,44.93,44.85,44.88,82446.0
2023-08-04 13:00:00,44.88,44.9,44.78,44.82,82604.0,44.88,44.9,44.78,44.82,82604.0
2023-08-04 13:30:00,44.82,44.82,44.68,44.7,72168.0,44.82,44.82,44.68,44.7,72168.0
2023-08-04 14:00:00,44.7,44.7,44.42,44.42,110078.0,44.7,44.7,44.42,44.42,110078.0
2023-08-04 14:30:00,44.43,44.43,44.28,44.3,73536.0,44.43,44.43,44.28,44.3,73536.0
2023-08-04 15:00:00,44.29,44.38,44.27,44.35,80482.0,44.29,44.38,44.27,44.35,80482.0
2023-08-04 15:30:00,44.38,44.41,44.16,44.19,397770.0,44.38,44.41,44.16,44.19,397770.0
2023-08-07 09:30:00,44.6,44.82,44.37,44.37,181562.0,44.6,44.82,44.37,44.37,181562.0
2023-08-07 10:00:00,44.38,44.52,44.32,44.5,60308.0,44.38,44.52,44.32,44.5,60308.0
2023-08-07 10:30:00,44.49,44.6,44.46,44.57,98130.0,44.49,44.6,44.46,44.57,98130.0
2023-08-07 11:00:00,44.58,44.6,44.45,44.52,139786.0,44.58,44.6,44.45,44.52,139786.0
2023-08-07 11:30:00,44.53,44.55,44.48,44.52,109594.0,44.53,44.55,44.48,44.52,109594.0
2023-08-07 12:00:00,44.56,44.56,44.46,44.5,59002.0,44.56,44.56,44.46,44.5,59002.0
2023-08-07 12:30:00,44.51,44.61,44.48,44.58,95550.0,44.51,44.61,44.48,44.58,95550.0
2023-08-07 13:00:00,44.59,44.65,44.55,44.56,87454.0,44.59,44.65,44.55,44.56,87454.0
2023-08-07 13:30:00,44.56,44.81,44.54,44.7,135978.0,44.56,44.81,44.54,44.7,135978.0
2023-08-07 14:00:00,44.69,44.7,44.63,44.66,129838.0,44.69,44.7,44.63,44.66,129838.0
2023-08-07 14:30:00,44.67,44.7,44.56,44.57,107404.0,44.67,44.7,44.56,44.57,107404.0
2023-08-07 15:00:00,44.57,44.59,44.5,44.51,127156.0,44.57,44.59,44.5,44.51,127156.0
2023-08-07 15:30:00,44.5,44.76,44.49,44.74,360706.0,44.5,44.76,44.49,44.74,360706.0
2023-08-08 09:30:00,44.47,44.74,44.44,44.45,96946.0,44.47,44.74,44.44,44.45,96946.0
2023-08-08 10:00:00,44.4,44.43,44.15,44.23,63236.0,44.4,44.43,44.15,44.23,63236.0
2023-08-08 10:30:00,44.21,44.3,44.13,44.15,72994.0,44.21,44.3,44.13,44.15,72994.0
2023-08-08 11:00:00,44.16,44.18,44.06,44.12,62108.0,44.16,44.18,44.06,44.12,62108.0
2023-08-08 11:30:00,44.12,44.12,43.97,44.01,52140.0,44.12,44.12,43.97,44.01,52140.0
2023-08-08 12:00:00,44.0,44.04,43.96,43.99,52344.0,44.0,44.04,43.96,43.99,52344.0
2023-08-08 12:30:00,43.99,44.01,43.88,43.88,67068.0,43.99,44.01,43.88,43.88,67068.0
2023-08-08 13:00:00,43.88,43.9,43.77,43.84,138586.0,43.88,43.9,43.77,43.84,138586.0
2023-08-08 13:30:00,43.84,43.88,43.77,43.86,98198.0,43.84,43.88,43.77,43.86,98198.0
2023-08-08 14:00:00,43.87,43.97,43.81,43.85,81316.0,43.87,43.97,43.81,43.85,81316.0
2023-08-08 14:30:00,43.85,43.97,43.84,43.92,83888.0,43.85,43.97,43.84,43.92,83888.0
2023-08-08 15:00:00,43.91,43.96,43.88,43.91,108640.0,43.91,43.96,43.88,43.91,108640.0
2023-08-08 15:30:00,43.91,44.01,43.84,43.91,315160.0,43.91,44.01,43.84,43.91,315160.0
2023-08-09 09:30:00,43.84,43.96,43.54,43.73,84018.0,43.84,43.96,43.54,43.73,84018.0
2023-08-09 10:00:00,43.73,43.85,43.72,43.84,47892.0,43.73,43.85,43.72,43.84,47892.0
2023-08-09 10:30:00,43.84,43.88,43.74,43.78,74758.0,43.84,43.88,43.74,43.78,74758.0
2023-08-09 11:00:00,43.77,43.84,43.71,43.74,53410.0,43.77,43.84,43.71,43.74,53410.0
2023-08-09 11:30:00,43.72,43.79,43.6,43.63,36656.0,43.72,43.79,43.6,43.63,36656.0
2023-08-09 12:00:00,43.65,43.72,43.6,43.67,84740.0,43.65,43.72,43.6,43.67,84740.0
2023-08-09 12:30:00,43.67,43.7,43.62,43.63,76158.0,43.67,43.7,43.62,43.63,76158.0
2023-08-09 13:00:00,43.63,43.81,43.62,43.79,112932.0,43.63,43.81,43.62,43.79,112932.0
2023-08-09 13:30:00,43.79,43.84,43.72,43.73,99846.0,43.79,43.84,43.72,43.73,99846.0
2023-08-09 14:00:00,43.72,43.83,43.71,43.83,121630.0,43.72,43.83,43.71,43.83,121630.0
2023-08-09 14:30:00,43.83,43.91,43.81,43.88,89600.0,43.83,43.91,43.81,43.88,89600.0
2023-08-09 15:00:00,43.88,43.92,43.78,43.88,138300.0,43.88,43.92,43.78,43.88,138300.0
2023-08-09 15:30:00,43.88,43.91,43.64,43.69,513250.0,43.88,43.91,43.64,43.69,513250.0
2023-08-10 09:30:00,43.83,44.17,43.83,44.12,174926.0,43.83,44.17,43.83,44.12,174926.0
2023-08-10 10:00:00,44.12,44.39,44.1,44.27,107550.0,44.12,44.39,44.1,44.27,107550.0
2023-08-10 10:30:00,44.28,44.34,44.05,44.08,115792.0,44.28,44.34,44.05,44.08,115792.0
2023-08-10 11:00:00,44.09,44.09,43.92,44.08,121630.0,44.09,44.09,43.92,44.08,121630.0
2023-08-10 11:30:00,44.07,44.17,43.83,43.94,183782.0,44.07,44.17,43.83,43.94,183782.0
2023-08-10 12:00:00,43.94,43.94,43.68,43.74,86388.0,43.94,43.94,43.68,43.74,86388.0
2023-08-10 12:30:00,43.74,43.8,43.65,43.67,66190.0,43.74,43.8,43.65,43.67,66190.0
2023-08-10 13:00:00,43.66,43.73,43.6,43.63,74084.0,43.66,43.73,43.6,43.63,74084.0
2023-08-10 13:30:00,43.62,43.63,43.37,43.41,123274.0,43.62,43.63,43.37,43.41,123274.0
2023-08-10 14:00:00,43.41,43.58,43.4,43.54,76510.0,43.41,43.58,43.4,43.54,76510.0
2023-08-10 14:30:00,43.54,43.63,43.49,43.62,66678.0,43.54,43.63,43.49,43.62,66678.0
2023-08-10 15:00:00,43.62,43.66,43.55,43.58,98756.0,43.62,43.66,43.55,43.58,98756.0
2023-08-10 15:30:00,43.58,43.6,43.48,43.48,408248.0,43.58,43.6,43.48,43.48,408248.0
2023-08-11 09:30:00,43.34,43.41,42.83,43.27,267286.0,43.34,43.41,42.83,43.27,267286.0
2023-08-11 10:00:00,43.29,43.47,43.28,43.4,126952.0,43.29,43.47,43.28,43.4,126952.0
2023-08-11 10:30:00,43.41,43.55,43.38,43.4,77020.0,43.41,43.55,43.38,43.4,77020.0
2023-08-11 11:00:00,43.42,43.47,43.33,43.35,67692.0,43.42,43.47,43.33,43.35,67692.0
2023-08-11 11:30:00,43.35,43.55,43.35,43.55,56278.0,43.35,43.55,43.35,43.55,56278.0
2023-08-11 12:00:00,43.56,43.62,43.51,43.54,48750.0,43.56,43.62,43.51,43.54,48750.0
2023-08-11 12:30:00,43.55,43.56,43.47,43.51,41348.0,43.55,43.56,43.47,43.51,41348.0
2023-08-11 13:00:00,43.52,43.7,43.5,43.69,37312.0,43.52,43.7,43.5,43.69,37312.0
2023-08-11 13:30:00,43.69,43.7,43.57,43.63,91850.0,43.69,43.7,43.57,43.63,91850.0
2023-08-11 14:00:00,43.63,43.82,43.62,43.77,78350.0,43.63,43.82,43.62,43.77,78350.0
2023-08-11 14:30:00,43.77,43.92,43.76,43.91,82316.0,43.77,43.92,43.76,43.91,82316.0
2023-08-11 15:00:00,43.91,43.98,43.85,43.97,89188.0,43.91,43.98,43.85,43.97,89188.0
2023-08-11 15:30:00,43.96,43.98,43.88,43.93,398690.0,43.96,43.98,43.88,43.93,398690.0
2023-08-14 09:30:00,43.93,43.95,43.75,43.86,116312.0,43.93,43.95,43.75,43.86,116312.0
2023-08-14 10:00:00,43.83,43.9,43.8,43.83,93192.0,43.83,43.9,43.8,43.83,93192.0
2023-08-14 10:30:00,43.84,44.16,43.84,44.07,107790.0,43.84,44.16,43.84,44.07,107790.0
2023-08-14 11:00:00,44.07,44.23,44.07,44.21,108308.0,44.07,44.23,44.07,44.21,108308.0
2023-08-14 11:30:00,44.22,44.24,44.12,44.18,65050.0,44.22,44.24,44.12,44.18,65050.0
2023-08-14 12:00:00,44.17,44.24,44.07,44.15,54176.0,44.17,44.24,44.07,44.15,54176.0
2023-08-14 12:30:00,44.13,44.19,44.1,44.18,71878.0,44.13,44.19,44.1,44.18,71878.0
2023-08-14 13:00:00,44.19,44.27,44.17,44.23,65136.0,44.19,44.27,44.17,44.23,65136.0
2023-08-14 13:30:00,44.23,44.24,44.13,44.18,80486.0,44.23,44.24,44.13,44.18,80486.0
2023-08-14 14:00:00,44.18,44.18,44.12,44.16,49992.0,44.18,44.18,44.12,44.16,49992.0
2023-08-14 14:30:00,44.17,44.19,44.1,44.15,50530.0,44.17,44.19,44.1,44.15,50530.0
2023-08-14 15:00:00,44.15,44.22,44.12,44.19,65516.0,44.15,44.22,44.12,44.19,65516.0
2023-08-14 15:30:00,44.18,44.31,44.16,44.31,235574.0,44.18,44.31,44.16,44.31,235574.0
2023-08-15 09:30:00,44.07,44.37,44.01,44.2,60098.0,44.07,44.37,44.01,44.2,60098.0
2023-08-15 10:00:00,44.16,44.27,44.01,44.09,50562.0,44.16,44.27,44.01,44.09,50562.0
2023-08-15 10:30:00,44.07,44.08,43.94,43.95,51952.0,44.07,44.08,43.94,43.95,51952.0
2023-08-15 11:00:00,43.94,44.04,43.88,43.96,53798.0,43.94,44.04,43.88,43.96,53798.0
2023-08-15 11:30:00,43.96,44.07,43.94,44.07,38562.0,43.96,44.07,43.94,44.07,38562.0
2023-08-15 12:00:00,44.06,44.1,43.97,44.04,40014.0,44.06,44.1,43.97,44.04,40014.0
2023-08-15 12:30:00,44.05,44.06,43.96,43.99,24644.0,44.05,44.06,43.96,43.99,24644.0
2023-08-15 13:00:00,43.99,44.06,43.97,44.01,31056.0,43.99,44.06,43.97,44.01,31056.0
2023-08-15 13:30:00,43.99,43.99,43.91,43.99,53112.0,43.99,43.99,43.91,43.99,53112.0
2023-08-15 14:00:00,43.99,43.99,43.92,43.96,40084.0,43.99,43.99,43.92,43.96,40084.0
2023-08-15 14:30:00,43.96,44.06,43.96,44.02,38318.0,43.96,44.06,43.96,44.02,38318.0
2023-08-15 15:00:00,44.02,44.04,43.9,43.92,85068.0,44.02,44.04,43.9,43.92,85068.0
2023-08-15 15:30:00,43.91,44.07,43.87,44.04,320318.0,43.91,44.07,43.87,44.04,320318.0
2023-08-16 09:30:00,44.08,44.08,43.65,43.99,177220.0,44.08,44.08,43.65,43.99,177220.0
2023-08-16 10:00:00,43.99,44.15,43.97,44.06,62880.0,43.99,44.15,43.97,44.06,62880.0
2023-08-16 10:30:00,44.05,44.2,44.05,44.2,59888.0,44.05,44.2,44.05,44.2,59888.0
2023-08-16 11:00:00,44.21,44.26,44.16,44.22,37392.0,44.21,44.26,44.16,44.22,37392.0
2023-08-16 11:30:00,44.21,44.23,44.14,44.17,41740.0,44.21,44.23,44.14,44.17,41740.0
2023-08-16 12:00:00,44.16,44.2,44.1,44.16,40154.0,44.16,44.2,44.1,44.16,40154.0
2023-08-16 12:30:00,44.15,44.17,44.09,44.11,37370.0,44.15,44.17,44.09,44.11,37370.0
2023-08-16 13:00:00,44.1,44.12,43.92,43.95,78068.0,44.1,44.12,43.92,43.95,78068.0
2023-08-16 13:30:00,43.94,44.12,43.91,44.07,93404.0,43.94,44.12,43.91,44.07,93404.0
2023-08-16 14:00:00,44.07,44.1,43.92,44.08,109160.0,44.07,44.1,43.92,44.08,109160.0
2023-08-16 14:30:00,44.08,44.12,43.94,44.01,64196.0,44.08,44.12,43.94,44.01,64196.0
2023-08-16 15:00:00,44.0,44.01,43.82,43.85,119278.0,44.0,44.01,43.82,43.85,119278.0
2023-08-16 15:30:00,43.85,43.88,43.72,43.73,460608.0,43.85,43.88,43.72,43.73,460608.0
2023-08-17 09:30:00,43.88,43.93,43.7,43.85,231974.0,43.88,43.93,43.7,43.85,231974.0
2023-08-17 10:00:00,43.84,43.87,43.72,43.85,77284.0,43.84,43.87,43.72,43.85,77284.0
2023-08-17 10:30:00,43.85,43.86,43.74,43.78,85260.0,43.85,43.86,43.74,43.78,85260.0
2023-08-17 11:00:00,43.79,43.8,43.55,43.55,37042.0,43.79,43.8,43.55,43.55,37042.0
2023-08-17 11:30:00,43.55,43.66,43.54,43.59,114008.0,43.55,43.66,43.54,43.59,114008.0
2023-08-17 12:00:00,43.59,43.69,43.51,43.68,68518.0,43.59,43.69,43.51,43.68,68518.0
2023-08-17 12:30:00,43.68,43.72,43.63,43.71,88084.0,43.68,43.72,43.63,43.71,88084.0
2023-08-17 13:00:00,43.73,43.73,43.45,43.49,208224.0,43.73,43.73,43.45,43.49,208224.0
2023-08-17 13:30:00,43.49,43.54,43.4,43.41,166092.0,43.49,43.54,43.4,43.41,166092.0
2023-08-17 14:00:00,43.41,43.41,43.17,43.2,84478.0,43.41,43.41,43.17,43.2,84478.0
2023-08-17 14:30:00,43.19,43.19,43.02,43.06,80170.0,43.19,43.19,43.02,43.06,80170.0
2023-08-17 15:00:00,43.06,43.1,42.97,43.06,105522.0,43.06,43.1,42.97,43.06,105522.0
2023-08-17 15:30:00,43.07,43.08,42.92,42.99,382792.0,43.07,43.08,42.92,42.99,382792.0
2023-08-18 09:30:00,42.91,43.29,42.8,43.22,236682.0,42.91,43.29,42.8,43.22,236682.0
2023-08-18 10:00:00,43.22,43.29,43.13,43.17,87230.0,43.22,43.29,43.13,43.17,87230.0
2023-08-18 10:30:00,43.18,43.27,43.15,43.19,65808.0,43.18,43.27,43.15,43.19,65808.0
2023-08-18 11:00:00,43.19,43.32,43.07,43.1,47148.0,43.19,43.32,43.07,43.1,47148.0
2023-08-18 11:30:00,43.1,43.32,43.05,43.26,65094.0,43.1,43.32,43.05,43.26,65094.0
2023-08-18 12:00:00,43.26,43.31,43.15,43.27,56212.0,43.26,43.31,43.15,43.27,56212.0
2023-08-18 12:30:00,43.27,43.37,43.26,43.27,82016.0,43.27,43.37,43.26,43.27,82016.0
2023-08-18 13:00:00,43.27,43.35,43.24,43.33,239016.0,43.27,43.35,43.24,43.33,239016.0
2023-08-18 13:30:00,43.34,43.42,43.33,43.42,42006.0,43.34,43.42,43.33,43.42,42006.0
2023-08-18 14:00:00,43.43,43.48,43.34,43.39,61612.0,43.43,43.48,43.34,43.39,61612.0
2023-08-18 14:30:00,43.4,43.46,43.31,43.32,46560.0,43.4,43.46,43.31,43.32,46560.0
2023-08-18 15:00:00,43.31,43.41,43.3,43.41,97156.0,43.31,43.41,43.3,43.41,97156.0
2023-08-18 15:30:00,43.4,43.52,43.35,43.43,294526.0,43.4,43.52,43.35,43.43,294526.0
2023-08-21 09:30:00,43.35,43.53,43.23,43.38,136882.0,43.35,43.53,43.23,43.38,136882.0
2023-08-21 10:00:00,43.38,43.47,43.13,43.13,66930.0,43.38,43.47,43.13,43.13,66930.0
2023-08-21 10:30:00,43.12,43.26,43.09,43.17,70930.0,43.12,43.26,43.09,43.17,70930.0
2023-08-21 11:00:00,43.16,43.2,43.02,43.14,88916.0,43.16,43.2,43.02,43.14,88916.0
2023-08-21 11:30:00,43.13,43.17,43.01,43.01,70666.0,43.13,43.17,43.01,43.01,70666.0
2023-08-21 12:00:00,43.01,43.13,42.95,43.08,58550.0,43.01,43.13,42.95,43.08,58550.0
2023-08-21 12:30:00,43.08,43.31,43.08,43.29,65346.0,43.08,43.31,43.08,43.29,65346.0
2023-08-21 13:00:00,43.28,43.35,43.21,43.31,48710.0,43.28,43.35,43.21,43.31,48710.0
2023-08-21 13:30:00,43.3,43.45,43.3,43.42,77976.0,43.3,43.45,43.3,43.42,77976.0
2023-08-21 14:00:00,43.44,43.51,43.36,43.38,62176.0,43.44,43.51,43.36,43.38,62176.0
2023-08-21 14:30:00,43.39,43.49,43.37,43.44,52958.0,43.39,43.49,43.37,43.44,52958.0
2023-08-21 15:00:00,43.44,43.49,43.41,43.45,139842.0,43.44,43.49,43.41,43.45,139842.0
2023-08-21 15:30:00,43.45,43.57,43.41,43.46,503182.0,43.45,43.57,43.41,43.46,503182.0
2023-08-22 09:30:00,43.33,43.85,43.23,43.78,229952.0,43.33,43.85,43.23,43.78,229952.0
2023-08-22 10:00:00,43.73,43.84,43.6,43.77,121678.0,43.73,43.84,43.6,43.77,121678.0
2023-08-22 10:30:00,43.77,43.86,43.56,43.86,92769.0,43.77,43.86,43.56,43.86,92769.0
2023-08-22 11:00:00,43.86,44.02,43.76,43.98,109560.0,43.86,44.02,43.76,43.98,109560.0
2023-08-22 11:30:00,43.99,44.09,43.92,43.98,111292.0,43.99,44.09,43.92,43.98,111292.0
2023-08-22 12:00:00,43.98,44.03,43.78,43.86,88970.0,43.98,44.03,43.78,43.86,88970.0
2023-08-22 12:30:00,43.86,44.05,43.82,43.98,120932.0,43.86,44.05,43.82,43.98,120932.0
2023-08-22 13:00:00,43.97,44.07,43.9,44.04,163327.0,43.97,44.07,43.9,44.04,163327.0
2023-08-22 13:30:00,44.05,44.06,43.85,43.91,112662.0,44.05,44.06,43.85,43.91,112662.0
2023-08-22 14:00:00,43.91,43.99,43.82,43.96,190213.0,43.91,43.99,43.82,43.96,190213.0
2023-08-22 14:30:00,43.97,43.97,43.87,43.96,134006.0,43.97,43.97,43.87,43.96,134006.0
2023-08-22 15:00:00,43.96,43.96,43.83,43.89,183863.0,43.96,43.96,43.83,43.89,183863.0
2023-08-22 15:30:00,43.89,43.89,43.7,43.79,491351.0,43.89,43.89,43.7,43.79,491351.0
2023-08-23 09:30:00,44.16,44.48,44.05,44.38,168430.0,44.16,44.48,44.05,44.38,168430.0
2023-08-23 10:00:00,44.4,44.57,44.36,44.41,90181.0,44.4,44.57,44.36,44.41,90181.0
2023-08-23 10:30:00,44.43,44.62,44.39,44.62,82817.0,44.43,44.62,44.39,44.62,82817.0
2023-08-23 11:00:00,44.63,44.77,44.53,44.74,88302.0,44.63,44.77,44.53,44.74,88302.0
2023-08-23 11:30:00,44.75,44.77,44.61,44.77,67655.0,44.75,44.77,44.61,44.77,67655.0
2023-08-23 12:00:00,44.75,44.77,44.65,44.73,62502.0,44.75,44.77,44.65,44.73,62502.0
2023-08-23 12:30:00,44.73,44.74,44.64,44.67,53107.0,44.73,44.74,44.64,44.67,53107.0
2023-08-23 13:00:00,44.67,44.84,44.66,44.82,58056.0,44.67,44.84,44.66,44.82,58056.0
2023-08-23 13:30:00,44.82,45.09,44.81,45.09,82621.0,44.82,45.09,44.81,45.09,82621.0
2023-08-23 14:00:00,45.09,45.15,45.01,45.11,111940.0,45.09,45.15,45.01,45.11,111940.0
2023-08-23 14:30:00,45.11,45.2,45.09,45.14,134838.0,45.11,45.2,45.09,45.14,134838.0
2023-08-23 15:00:00,45.15,45.23,45.07,45.16,132660.0,45.15,45.23,45.07,45.16,132660.0
2023-08-23 15:30:00,45.16,45.29,45.0,45.07,632285.0,45.16,45.29,45.0,45.07,632285.0
2023-08-24 09:30:00,45.3,45.4,44.72,44.76,266935.0,45.3,45.4,44.72,44.76,266935.0
2023-08-24 10:00:00,44.77,44.8,44.38,44.39,148724.0,44.77,44.8,44.38,44.39,148724.0
2023-08-24 10:30:00,44.38,44.38,44.11,44.22,103663.0,44.38,44.38,44.11,44.22,103663.0
2023-08-24 11:00:00,44.23,44.23,43.95,44.01,76289.0,44.23,44.23,43.95,44.01,76289.0
2023-08-24 11:30:00,44.03,44.03,43.75,43.76,83706.0,44.03,44.03,43.75,43.76,83706.0
2023-08-24 12:00:00,43.75,43.8,43.61,43.62,56971.0,43.75,43.8,43.61,43.62,56971.0
2023-08-24 12:30:00,43.62,43.8,43.5,43.53,150985.0,43.62,43.8,43.5,43.53,150985.0
2023-08-24 13:00:00,43.54,43.59,43.47,43.48,91400.0,43.54,43.59,43.47,43.48,91400.0
2023-08-24 13:30:00,43.47,43.55,43.42,43.46,75725.0,43.47,43.55,43.42,43.46,75725.0
2023-08-24 14:00:00,43.49,43.51,43.37,43.41,91416.0,43.49,43.51,43.37,43.41,91416.0
2023-08-24 14:30:00,43.41,43.47,43.24,43.32,151947.0,43.41,43.47,43.24,43.32,151947.0
2023-08-24 15:00:00,43.32,43.39,43.25,43.33,166116.0,43.32,43.39,43.25,43.33,166116.0
2023-08-24 15:30:00,43.33,43.36,42.99,43.03,688758.0,43.33,43.36,42.99,43.03,688758.0
2023-08-25 09:30:00,43.02,43.51,42.93,43.51,142406.0,43.02,43.51,42.93,43.51,142406.0
2023-08-25 10:00:00,43.5,43.71,43.24,43.43,163865.0,43.5,43.71,43.24,43.43,163865.0
2023-08-25 10:30:00,43.42,43.48,43.21,43.33,99454.0,43.42,43.48,43.21,43.33,99454.0
2023-08-25 11:00:00,43.33,43.42,43.09,43.37,105302.0,43.33,43.42,43.09,43.37,105302.0
2023-08-25 11:30:00,43.37,43.42,43.24,43.3,89224.0,43.37,43.42,43.24,43.3,89224.0
2023-08-25 12:00:00,43.28,43.51,43.28,43.47,83815.0,43.28,43.51,43.28,43.47,83815.0
2023-08-25 12:30:00,43.49,43.57,43.45,43.56,54961.0,43.49,43.57,43.45,43.56,54961.0
2023-08-25 13:00:00,43.55,43.65,43.49,43.57,84943.0,43.55,43.65,43.49,43.57,84943.0
2023-08-25 13:30:00,43.57,43.64,43.5,43.62,53392.0,43.57,43.64,43.5,43.62,53392.0
2023-08-25 14:00:00,43.62,43.91,43.61,43.9,62212.0,43.62,43.91,43.61,43.9,62212.0
2023-08-25 14:30:00,43.9,43.95,43.82,43.9,68915.0,43.9,43.95,43.82,43.9,68915.0
2023-08-25 15:00:00,43.9,44.04,43.85,43.99,127145.0,43.9,44.04,43.85,43.99,127145.0
2023-08-25 15:30:00,43.98,43.99,43.78,43.79,409343.0,43.98,43.99,43.78,43.79,409343.0
2023-08-28 09:30:00,43.94,43.97,43.64,43.78,107380.0,43.94,43.97,43.64,43.78,107380.0
2023-08-28 10:00:00,43.8,43.93,43.75,43.89,103261.0,43.8,43.93,43.75,43.89,103261.0
2023-08-28 10:30:00,43.89,44.0,43.84,43.99,94785.0,43.89,44.0,43.84,43.99,94785.0
2023-08-28 11:00:00,43.99,44.0,43.88,43.95,58120.0,43.99,44.0,43.88,43.95,58120.0
2023-08-28 11:30:00,43.94,44.02,43.88,43.98,81743.0,43.94,44.02,43.88,43.98,81743.0
2023-08-28 12:00:00,43.98,44.01,43.92,43.97,77366.0,43.98,44.01,43.92,43.97,77366.0
2023-08-28 12:30:00,43.97,44.05,43.92,44.04,59277.0,43.97,44.05,43.92,44.04,59277.0
2023-08-28 13:00:00,44.04,44.1,43.99,44.02,43906.0,44.04,44.1,43.99,44.02,43906.0
2023-08-28 13:30:00,44.03,44.04,43.72,43.72,307531.0,44.03,44.04,43.72,43.72,307531.0
2023-08-28 14:00:00,43.72,43.82,43.7,43.77,68557.0,43.72,43.82,43.7,43.77,68557.0
2023-08-28 14:30:00,43.78,43.83,43.72,43.8,128484.0,43.78,43.83,43.72,43.8,128484.0
2023-08-28 15:00:00,43.8,43.93,43.73,43.77,151456.0,43.8,43.93,43.73,43.77,151456.0
2023-08-28 15:30:00,43.77,43.95,43.73,43.88,309438.0,43.77,43.95,43.73,43.88,309438.0
2023-08-29 09:30:00,43.93,43.99,43.64,43.96,105781.0,43.93,43.99,43.64,43.96,105781.0
2023-08-29 10:00:00,43.97,44.28,43.97,44.28,131222.0,43.97,44.28,43.97,44.28,131222.0
2023-08-29 10:30:00,44.28,44.37,44.15,44.29,152823.0,44.28,44.37,44.15,44.29,152823.0
2023-08-29 11:00:00,44.28,44.37,44.2,44.25,76606.0,44.28,44.37,44.2,44.25,76606.0
2023-08-29 11:30:00,44.25,44.31,44.08,44.12,137538.0,44.25,44.31,44.08,44.12,137538.0
2023-08-29 12:00:00,44.11,44.4,44.08,44.27,56557.0,44.11,44.4,44.08,44.27,56557.0
2023-08-29 12:30:00,44.28,44.34,44.21,44.3,49256.0,44.28,44.34,44.21,44.3,49256.0
2023-08-29 13:00:00,44.3,44.36,44.24,44.3,74318.0,44.3,44.36,44.24,44.3,74318.0
2023-08-29 13:30:00,44.3,44.36,44.27,44.34,53623.0,44.3,44.36,44.27,44.34,53623.0
2023-08-29 14:00:00,44.34,44.38,44.31,44.36,49285.0,44.34,44.38,44.31,44.36,49285.0
2023-08-29 14:30:00,44.37,44.56,44.36,44.55,71513.0,44.37,44.56,44.36,44.55,71513.0
2023-08-29 15:00:00,44.56,44.62,44.52,44.6,114845.0,44.56,44.62,44.52,44.6,114845.0
2023-08-29 15:30:00,44.6,44.63,44.47,44.49,295426.0,44.6,44.63,44.47,44.49,295426.0
2023-08-30 09:30:00,44.54,44.9,44.47,44.86,111590.0,44.54,44.9,44.47,44.86,111590.0
2023-08-30 10:00:00,44.86,45.04,44.83,44.89,106351.0,44.86,45.04,44.83,44.89,106351.0
2023-08-30 10:30:00,44.89,45.16,44.89,45.13,101981.0,44.89,45.16,44.89,45.13,101981.0
2023-08-30 11:00:00,45.14,45.2,45.03,45.17,74372.0,45.14,45.2,45.03,45.17,74372.0
2023-08-30 11:30:00,45.17,45.32,45.17,45.3,95700.0,45.17,45.32,45.17,45.3,95700.0
2023-08-30 12:00:00,45.31,45.39,45.19,45.23,140849.0,45.31,45.39,45.19,45.23,140849.0
2023-08-30 12:30:00,45.23,45.25,45.08,45.15,73776.0,45.23,45.25,45.08,45.15,73776.0
2023-08-30 13:00:00,45.15,45.15,45.03,45.06,54836.0,45.15,45.15,45.03,45.06,54836.0
2023-08-30 13:30:00,45.06,45.15,45.0,45.11,73269.0,45.06,45.15,45.0,45.11,73269.0
2023-08-30 14:00:00,45.11,45.12,45.02,45.02,68272.0,45.11,45.12,45.02,45.02,68272.0
2023-08-30 14:30:00,45.03,45.14,45.02,45.1,106883.0,45.03,45.14,45.02,45.1,106883.0
2023-08-30 15:00:00,45.11,45.14,45.07,45.07,119437.0,45.11,45.14,45.07,45.07,119437.0
2023-08-30 15:30:00,45.08,45.11,45.02,45.09,381826.0,45.08,45.11,45.02,45.09,381826.0
2023-08-31 09:30:00,45.05,45.19,44.92,45.13,143108.0,45.05,45.19,44.92,45.13,143108.0
2023-08-31 10:00:00,45.12,45.16,45.02,45.16,71178.0,45.12,45.16,45.02,45.16,71178.0
2023-08-31 10:30:00,45.16,45.16,44.96,45.05,69711.0,45.16,45.16,44.96,45.05,69711.0
2023-08-31 11:00:00,45.05,45.12,45.0,45.08,65752.0,45.05,45.12,45.0,45.08,65752.0
2023-08-31 11:30:00,45.07,45.08,45.02,45.06,62934.0,45.07,45.08,45.02,45.06,62934.0
2023-08-31 12:00:00,45.07,45.12,44.96,45.03,99630.0,45.07,45.12,44.96,45.03,99630.0
2023-08-31 12:30:00,45.02,45.05,44.92,45.04,71836.0,45.02,45.05,44.92,45.04,71836.0
2023-08-31 13:00:00,45.04,45.09,44.98,45.06,63258.0,45.04,45.09,44.98,45.06,63258.0
2023-08-31 13:30:00,45.05,45.07,44.95,44.97,117035.0,45.05,45.07,44.95,44.97,117035.0
2023-08-31 14:00:00,44.98,45.03,44.92,44.99,64996.0,44.98,45.03,44.92,44.99,64996.0
2023-08-31 14:30:00,45.0,45.02,44.91,44.96,83009.0,45.0,45.02,44.91,44.96,83009.0
2023-08-31 15:00:00,44.97,45.03,44.95,45.01,126861.0,44.97,45.03,44.95,45.01,126861.0
2023-08-31 15:30:00,45.01,45.05,44.74,44.86,766372.0,45.01,45.05,44.74,44.86,766372.0
2023-09-01 09:30:00,45.21,45.4,44.98,45.07,135354.0,45.21,45.4,44.98,45.07,135354.0
2023-09-01 10:00:00,45.09,45.28,44.96,45.28,96071.0,45.09,45.28,44.96,45.28,96071.0
2023-09-01 10:30:00,45.27,45.28,45.09,45.21,116975.0,45.27,45.28,45.09,45.21,116975.0
2023-09-01 11:00:00,45.21,45.27,45.16,45.25,85421.0,45.21,45.27,45.16,45.25,85421.0
2023-09-01 11:30:00,45.25,45.28,45.14,45.16,77723.0,45.25,45.28,45.14,45.16,77723.0
2023-09-01 12:00:00,45.16,45.17,45.07,45.09,54020.0,45.16,45.17,45.07,45.09,54020.0
2023-09-01 12:30:00,45.09,45.14,45.01,45.12,46017.0,45.09,45.14,45.01,45.12,46017.0
2023-09-01 13:00:00,45.12,45.15,45.02,45.03,51873.0,45.12,45.15,45.02,45.03,51873.0
2023-09-01 13:30:00,45.03,45.12,44.97,45.01,85885.0,45.03,45.12,44.97,45.01,85885.0
2023-09-01 14:00:00,45.0,45.01,44.86,44.87,70720.0,45.0,45.01,44.86,44.87,70720.0
2023-09-01 14:30:00,44.87,44.95,44.84,44.93,54688.0,44.87,44.95,44.84,44.93,54688.0
2023-09-01 15:00:00,44.94,45.04,44.93,45.04,109581.0,44.94,45.04,44.93,45.04,109581.0
2023-09-01 15:30:00,45.04,45.05,44.96,44.99,446926.0,45.04,45.05,44.96,44.99,446926.0
2023-09-05 09:30:00,45.28,45.39,44.27,44.36,212639.0,45.28,45.39,44.27,44.36,212639.0
2023-09-05 10:00:00,44.36,44.57,44.2,44.46,155609.0,44.36,44.57,44.2,44.46,155609.0
2023-09-05 10:30:00,44.46,44.88,44.45,44.88,147291.0,44.46,44.88,44.45,44.88,147291.0
2023-09-05 11:00:00,44.89,45.11,44.89,44.99,123074.0,44.89,45.11,44.89,44.99,123074.0
2023-09-05 11:30:00,44.98,45.04,44.81,44.84,119468.0,44.98,45.04,44.81,44.84,119468.0
2023-09-05 12:00:00,44.84,44.9,44.69,44.74,80159.0,44.84,44.9,44.69,44.74,80159.0
2023-09-05 12:30:00,44.74,44.86,44.73,44.82,72734.0,44.74,44.86,44.73,44.82,72734.0
2023-09-05 13:00:00,44.83,44.88,44.75,44.83,124157.0,44.83,44.88,44.75,44.83,124157.0
2023-09-05 13:30:00,44.83,45.04,44.81,45.04,109458.0,44.83,45.04,44.81,45.04,109458.0
2023-09-05 14:00:00,45.04,45.13,44.98,45.11,146474.0,45.04,45.13,44.98,45.11,146474.0
2023-09-05 14:30:00,45.11,45.21,45.1,45.19,168148.0,45.11,45.21,45.1,45.19,168148.0
2023-09-05 15:00:00,45.2,45.3,45.17,45.25,184022.0,45.2,45.3,45.17,45.25,184022.0
2023-09-05 15:30:00,45.25,45.35,45.15,45.22,635011.0,45.25,45.35,45.15,45.22,635011.0
2023-09-06 09:30:00,45.01,45.64,44.95,45.52,234281.0,45.01,45.64,44.95,45.52,234281.0
2023-09-06 10:00:00,45.51,45.58,45.37,45.55,196158.0,45.51,45.58,45.37,45.55,196158.0
2023-09-06 10:30:00,45.53,45.57,45.38,45.4,257590.0,45.53,45.57,45.38,45.4,257590.0
2023-09-06 11:00:00,45.39,45.39,45.11,45.23,137561.0,45.39,45.39,45.11,45.23,137561.0
2023-09-06 11:30:00,45.24,45.37,45.18,45.3,150006.0,45.24,45.37,45.18,45.3,150006.0
2023-09-06 12:00:00,45.3,45.4,45.22,45.24,128239.0,45.3,45.4,45.22,45.24,128239.0
2023-09-06 12:30:00,45.24,45.3,45.19,45.28,97256.0,45.24,45.3,45.19,45.28,97256.0
2023-09-06 13:00:00,45.27,45.37,45.25,45.32,120005.0,45.27,45.37,45.25,45.32,120005.0
2023-09-06 13:30:00,45.32,45.43,45.31,45.36,101597.0,45.32,45.43,45.31,45.36,101597.0
2023-09-06 14:00:00,45.36,45.45,45.35,45.43,78212.0,45.36,45.45,45.35,45.43,78212.0
2023-09-06 14:30:00,45.42,45.53,45.4,45.47,151804.0,45.42,45.53,45.4,45.47,151804.0
2023-09-06 15:00:00,45.47,45.48,45.35,45.37,290139.0,45.47,45.48,45.35,45.37,290139.0
2023-09-06 15:30:00,45.36,45.57,45.35,45.51,641591.0,45.36,45.57,45.35,45.51,641591.0
2023-09-07 09:30:00,45.33,45.48,44.12,44.18,405770.0,45.33,45.48,44.12,44.18,405770.0
2023-09-07 10:00:00,44.18,44.21,43.89,44.07,244846.0,44.18,44.21,43.89,44.07,244846.0
2023-09-07 10:30:00,44.08,44.5,44.03,44.23,141403.0,44.08,44.5,44.03,44.23,141403.0
2023-09-07 11:00:00,44.21,44.39,44.21,44.34,152275.0,44.21,44.39,44.21,44.34,152275.0
2023-09-07 11:30:00,44.34,44.49,44.29,44.36,108844.0,44.34,44.49,44.29,44.36,108844.0
2023-09-07 12:00:00,44.36,44.45,44.31,44.41,105913.0,44.36,44.45,44.31,44.41,105913.0
2023-09-07 12:30:00,44.41,44.52,44.37,44.41,58285.0,44.41,44.52,44.37,44.41,58285.0
2023-09-07 13:00:00,44.41,44.53,44.4,44.48,68296.0,44.41,44.53,44.4,44.48,68296.0
2023-09-07 13:30:00,44.47,44.55,44.45,44.5,66971.0,44.47,44.55,44.45,44.5,66971.0
2023-09-07 14:00:00,44.51,44.69,44.51,44.53,114775.0,44.51,44.69,44.51,44.53,114775.0
2023-09-07 14:30:00,44.52,44.66,44.52,44.59,67315.0,44.52,44.66,44.52,44.59,67315.0
2023-09-07 15:00:00,44.6,44.75,44.58,44.73,110556.0,44.6,44.75,44.58,44.73,110556.0
2023-09-07 15:30:00,44.73,44.77,44.57,44.61,588625.0,44.73,44.77,44.57,44.61,588625.0
2023-09-08 09:30:00,44.86,45.2,44.8,44.86,168495.0,44.86,45.2,44.8,44.86,168495.0
2023-09-08 10:00:00,44.86,44.89,44.75,44.79,113697.0,44.86,44.89,44.75,44.79,113697.0
2023-09-08 10:30:00,44.8,44.81,44.64,44.64,70260.0,44.8,44.81,44.64,44.64,70260.0
2023-09-08 11:00:00,44.62,44.8,44.6,44.77,74930.0,44.62,44.8,44.6,44.77,74930.0
2023-09-08 11:30:00,44.76,44.87,44.76,44.78,75385.0,44.76,44.87,44.76,44.78,75385.0
2023-09-08 12:00:00,44.77,44.82,44.74,44.78,38960.0,44.77,44.82,44.74,44.78,38960.0
2023-09-08 12:30:00,44.78,44.83,44.72,44.83,88111.0,44.78,44.83,44.72,44.83,88111.0
2023-09-08 13:00:00,44.83,44.93,44.81,44.87,160179.0,44.83,44.93,44.81,44.87,160179.0
2023-09-08 13:30:00,44.87,44.92,44.72,44.75,76016.0,44.87,44.92,44.72,44.75,76016.0
2023-09-08 14:00:00,44.76,44.76,44.56,44.71,119589.0,44.76,44.76,44.56,44.71,119589.0
2023-09-08 14:30:00,44.7,44.7,44.58,44.6,77110.0,44.7,44.7,44.58,44.6,77110.0
2023-09-08 15:00:00,44.59,44.64,44.55,44.61,69933.0,44.59,44.64,44.55,44.61,69933.0
2023-09-08 15:30:00,44.6,44.72,44.58,44.7,338996.0,44.6,44.72,44.58,44.7,338996.0
2023-09-11 09:30:00,44.78,44.94,44.72,44.8,140638.0,44.78,44.94,44.72,44.8,140638.0
2023-09-11 10:00:00,44.83,44.87,44.66,44.67,87904.0,44.83,44.87,44.66,44.67,87904.0
2023-09-11 10:30:00,44.66,44.74,44.55,44.61,267898.0,44.66,44.74,44.55,44.61,267898.0
2023-09-11 11:00:00,44.61,44.69,44.45,44.65,75206.0,44.61,44.69,44.45,44.65,75206.0
2023-09-11 11:30:00,44.65,44.69,44.42,44.42,65817.0,44.65,44.69,44.42,44.42,65817.0
2023-09-11 12:00:00,44.41,44.54,44.41,44.51,87705.0,44.41,44.54,44.41,44.51,87705.0
2023-09-11 12:30:00,44.52,44.56,44.45,44.51,93746.0,44.52,44.56,44.45,44.51,93746.0
2023-09-11 13:00:00,44.5,44.66,44.48,44.65,106936.0,44.5,44.66,44.48,44.65,106936.0
2023-09-11 13:30:00,44.66,44.81,44.66,44.73,228482.0,44.66,44.81,44.66,44.73,228482.0
2023-09-11 14:00:00,44.74,44.81,44.71,44.79,111177.0,44.74,44.81,44.71,44.79,111177.0
2023-09-11 14:30:00,44.8,44.85,44.75,44.77,59272.0,44.8,44.85,44.75,44.77,59272.0
2023-09-11 15:00:00,44.76,44.95,44.72,44.93,138558.0,44.76,44.95,44.72,44.93,138558.0
2023-09-11 15:30:00,44.92,45.0,44.88,45.0,590640.0,44.92,45.0,44.88,45.0,590640.0
2023-09-12 09:30:00,44.84,44.94,44.76,44.82,105915.0,44.84,44.94,44.76,44.82,105915.0
2023-09-12 10:00:00,44.82,45.0,44.8,44.94,200132.0,44.82,45.0,44.8,44.94,200132.0
2023-09-12 10:30:00,44.93,44.93,44.7,44.74,134448.0,44.93,44.93,44.7,44.74,134448.0
2023-09-12 11:00:00,44.73,44.79,44.53,44.62,81997.0,44.73,44.79,44.53,44.62,81997.0
2023-09-12 11:30:00,44.63,44.66,44.45,44.48,92610.0,44.63,44.66,44.45,44.48,92610.0
2023-09-12 12:00:00,44.48,44.65,44.48,44.58,87017.0,44.48,44.65,44.48,44.58,87017.0
2023-09-12 12:30:00,44.59,44.68,44.59,44.66,63141.0,44.59,44.68,44.59,44.66,63141.0
2023-09-12 13:00:00,44.66,44.77,44.61,44.73,70957.0,44.66,44.77,44.61,44.73,70957.0
2023-09-12 13:30:00,44.74,44.78,44.66,44.67,73921.0,44.74,44.78,44.66,44.67,73921.0
2023-09-12 14:00:00,44.66,44.67,44.5,44.52,81386.0,44.66,44.67,44.5,44.52,81386.0
2023-09-12 14:30:00,44.52,44.58,44.4,44.44,254390.0,44.52,44.58,44.4,44.44,254390.0
2023-09-12 15:00:00,44.44,44.45,44.23,44.26,292845.0,44.44,44.45,44.23,44.26,292845.0
2023-09-12 15:30:00,44.26,44.28,44.14,44.22,670459.0,44.26,44.28,44.14,44.22,670459.0
2023-09-13 09:30:00,44.28,44.62,44.28,44.4,239146.0,44.28,44.62,44.28,44.4,239146.0
2023-09-13 10:00:00,44.4,44.41,43.95,44.25,375256.0,44.4,44.41,43.95,44.25,375256.0
2023-09-13 10:30:00,44.25,44.44,44.19,44.29,329706.0,44.25,44.44,44.19,44.29,329706.0
2023-09-13 11:00:00,44.3,44.47,44.26,44.41,280899.0,44.3,44.47,44.26,44.41,280899.0
2023-09-13 11:30:00,44.41,44.56,44.37,44.45,351691.0,44.41,44.56,44.37,44.45,351691.0
2023-09-13 12:00:00,44.45,44.52,44.32,44.52,126457.0,44.45,44.52,44.32,44.52,126457.0
2023-09-13 12:30:00,44.53,44.68,44.52,44.61,85020.0,44.53,44.68,44.52,44.61,85020.0
2023-09-13 13:00:00,44.61,44.69,44.48,44.52,107654.0,44.61,44.69,44.48,44.52,107654.0
2023-09-13 13:30:00,44.53,44.58,44.51,44.53,89521.0,44.53,44.58,44.51,44.53,89521.0
2023-09-13 14:00:00,44.53,44.6,44.44,44.57,121759.0,44.53,44.6,44.44,44.57,121759.0
2023-09-13 14:30:00,44.57,44.57,44.35,44.39,108752.0,44.57,44.57,44.35,44.39,108752.0
2023-09-13 15:00:00,44.39,44.39,44.23,44.3,129916.0,44.39,44.39,44.23,44.3,129916.0
2023-09-13 15:30:00,44.3,44.46,44.27,44.32,800088.0,44.3,44.46,44.27,44.32,800088.0
2023-09-14 09:30:00,44.48,44.8,44.41,44.5,129071.0,44.48,44.8,44.41,44.5,129071.0
2023-09-14 10:00:00,44.52,44.55,44.32,44.53,141209.0,44.52,44.55,44.32,44.53,141209.0
2023-09-14 10:30:00,44.53,44.96,44.51,44.83,160256.0,44.53,44.96,44.51,44.83,160256.0
2023-09-14 11:00:00,44.84,44.9,44.71,44.8,218444.0,44.84,44.9,44.71,44.8,218444.0
2023-09-14 11:30:00,44.8,44.9,44.71,44.9,186989.0,44.8,44.9,44.71,44.9,186989.0
2023-09-14 12:00:00,44.9,45.0,44.81,44.92,140782.0,44.9,45.0,44.81,44.92,140782.0
2023-09-14 12:30:00,44.92,44.96,44.83,44.94,147198.0,44.92,44.96,44.83,44.94,147198.0
2023-09-14 13:00:00,44.94,44.95,44.84,44.85,129300.0,44.94,44.95,44.84,44.85,129300.0
2023-09-14 13:30:00,44.85,44.91,44.79,44.87,225930.0,44.85,44.91,44.79,44.87,225930.0
2023-09-14 14:00:00,44.86,44.88,44.74,44.77,123394.0,44.86,44.88,44.74,44.77,123394.0
2023-09-14 14:30:00,44.77,44.96,44.74,44.89,179676.0,44.77,44.96,44.74,44.89,179676.0
2023-09-14 15:00:00,44.89,44.97,44.84,44.88,236424.0,44.89,44.97,44.84,44.88,236424.0
2023-09-14 15:30:00,44.87,44.92,44.79,44.81,711681.0,44.87,44.92,44.79,44.81,711681.0
2023-09-15 09:30:00,44.77,45.2,43.63,44.34,1846094.0,44.77,45.2,43.63,44.34,1846094.0
2023-09-15 10:00:00,44.33,44.38,43.61,43.68,372954.0,44.33,44.38,43.61,43.68,372954.0
2023-09-15 10:30:00,43.69,43.8,43.28,43.28,428946.0,43.69,43.8,43.28,43.28,428946.0
2023-09-15 11:00:00,43.3,43.33,42.8,42.9,263475.0,43.3,43.33,42.8,42.9,263475.0
2023-09-15 11:30:00,42.88,42.98,42.69,42.97,214162.0,42.88,42.98,42.69,42.97,214162.0
2023-09-15 12:00:00,42.98,43.22,42.98,43.16,195354.0,42.98,43.22,42.98,43.16,195354.0
2023-09-15 12:30:00,43.16,43.39,43.1,43.38,175707.0,43.16,43.39,43.1,43.38,175707.0
2023-09-15 13:00:00,43.39,43.62,43.25,43.51,318559.0,43.39,43.62,43.25,43.51,318559.0
2023-09-15 13:30:00,43.52,43.83,43.47,43.83,295145.0,43.52,43.83,43.47,43.83,295145.0
2023-09-15 14:00:00,43.83,44.08,43.74,43.85,355733.0,43.83,44.08,43.74,43.85,355733.0
2023-09-15 14:30:00,43.85,43.91,43.79,43.88,207931.0,43.85,43.91,43.79,43.88,207931.0
2023-09-15 15:00:00,43.88,43.89,43.71,43.8,351377.0,43.88,43.89,43.71,43.8,351377.0
2023-09-15 15:30:00,43.8,44.08,43.62,43.87,1810913.0,43.8,44.08,43.62,43.87,1810913.0
2023-09-18 09:30:00,43.82,45.21,43.82,45.16,423398.0,43.82,45.21,43.82,45.16,423398.0
2023-09-18 10:00:00,45.15,45.15,44.76,44.9,222650.0,45.15,45.15,44.76,44.9,222650.0
2023-09-18 10:30:00,44.91,45.19,44.9,45.1,192179.0,44.91,45.19,44.9,45.1,192179.0
2023-09-18 11:00:00,45.09,45.2,45.05,45.09,91339.0,45.09,45.2,45.05,45.09,91339.0
2023-09-18 11:30:00,45.09,45.13,44.93,44.97,122566.0,45.09,45.13,44.93,44.97,122566.0
2023-09-18 12:00:00,44.97,45.04,44.93,44.98,333508.0,44.97,45.04,44.93,44.98,333508.0
2023-09-18 12:30:00,44.99,45.02,44.78,44.79,149685.0,44.99,45.02,44.78,44.79,149685.0
2023-09-18 13:00:00,44.79,44.8,44.55,44.59,402230.0,44.79,44.8,44.55,44.59,402230.0
2023-09-18 13:30:00,44.59,44.64,44.42,44.45,556728.0,44.59,44.64,44.42,44.45,556728.0
2023-09-18 14:00:00,44.45,44.59,44.43,44.53,141744.0,44.45,44.59,44.43,44.53,141744.0
2023-09-18 14:30:00,44.54,44.78,44.53,44.68,347753.0,44.54,44.78,44.53,44.68,347753.0
2023-09-18 15:00:00,44.68,44.79,44.66,44.75,123906.0,44.68,44.79,44.66,44.75,123906.0
2023-09-18 15:30:00,44.75,44.76,44.39,44.43,690880.0,44.75,44.76,44.39,44.43,690880.0
2023-09-19 09:30:00,44.4,44.44,43.93,44.02,235852.0,44.4,44.44,43.93,44.02,235852.0
2023-09-19 10:00:00,44.02,44.22,43.89,44.2,1413918.0,44.02,44.22,43.89,44.2,1413918.0
2023-09-19 10:30:00,44.2,44.5,44.16,44.39,161111.0,44.2,44.5,44.16,44.39,161111.0
2023-09-19 11:00:00,44.38,44.61,44.37,44.55,236161.0,44.38,44.61,44.37,44.55,236161.0
2023-09-19 11:30:00,44.55,44.78,44.55,44.77,110633.0,44.55,44.78,44.55,44.77,110633.0
2023-09-19 12:00:00,44.76,44.77,44.5,44.53,84343.0,44.76,44.77,44.5,44.53,84343.0
2023-09-19 12:30:00,44.53,44.59,44.39,44.48,192198.0,44.53,44.59,44.39,44.48,192198.0
2023-09-19 13:00:00,44.47,44.6,44.43,44.49,170939.0,44.47,44.6,44.43,44.49,170939.0
2023-09-19 13:30:00,44.5,44.7,44.5,44.59,193277.0,44.5,44.7,44.5,44.59,193277.0
2023-09-19 14:00:00,44.6,44.61,44.45,44.52,198928.0,44.6,44.61,44.45,44.52,198928.0
2023-09-19 14:30:00,44.52,44.59,44.49,44.49,103807.0,44.52,44.59,44.49,44.49,103807.0
2023-09-19 15:00:00,44.48,44.56,44.39,44.55,179549.0,44.48,44.56,44.39,44.55,179549.0
2023-09-19 15:30:00,44.55,44.65,44.44,44.57,703086.0,44.55,44.65,44.44,44.57,703086.0
2023-09-20 09:30:00,44.66,44.89,44.52,44.72,116697.0,44.66,44.89,44.52,44.72,116697.0
2023-09-20 10:00:00,44.72,44.76,44.57,44.57,110696.0,44.72,44.76,44.57,44.57,110696.0
2023-09-20 10:30:00,44.59,44.61,44.39,44.4,110240.0,44.59,44.61,44.39,44.4,110240.0
2023-09-20 11:00:00,44.4,44.52,44.35,44.46,91506.0,44.4,44.52,44.35,44.46,91506.0
2023-09-20 11:30:00,44.46,44.54,44.42,44.51,93570.0,44.46,44.54,44.42,44.51,93570.0
2023-09-20 12:00:00,44.52,44.54,44.47,44.52,60177.0,44.52,44.54,44.47,44.52,60177.0
2023-09-20 12:30:00,44.52,44.62,44.5,44.61,209045.0,44.52,44.62,44.5,44.61,209045.0
2023-09-20 13:00:00,44.61,44.65,44.47,44.5,111966.0,44.61,44.65,44.47,44.5,111966.0
2023-09-20 13:30:00,44.5,44.56,44.35,44.53,101605.0,44.5,44.56,44.35,44.53,101605.0
2023-09-20 14:00:00,44.53,44.53,44.19,44.3,80492.0,44.53,44.53,44.19,44.3,80492.0
2023-09-20 14:30:00,44.3,44.47,44.22,44.23,84475.0,44.3,44.47,44.22,44.23,84475.0
2023-09-20 15:00:00,44.22,44.27,44.1,44.16,124671.0,44.22,44.27,44.1,44.16,124671.0
2023-09-20 15:30:00,44.16,44.16,44.0,44.01,451658.0,44.16,44.16,44.0,44.01,451658.0
2023-09-21 09:30:00,43.88,43.94,43.17,43.26,180316.0,43.88,43.94,43.17,43.26,180316.0
2023-09-21 10:00:00,43.25,43.45,43.24,43.28,159074.0,43.25,43.45,43.24,43.28,159074.0
2023-09-21 10:30:00,43.28,43.45,43.24,43.32,124262.0,43.28,43.45,43.24,43.32,124262.0
2023-09-21 11:00:00,43.34,43.35,43.24,43.26,162968.0,43.34,43.35,43.24,43.26,162968.0
2023-09-21 11:30:00,43.27,43.39,43.26,43.38,81401.0,43.27,43.39,43.26,43.38,81401.0
2023-09-21 12:00:00,43.37,43.39,43.32,43.38,66787.0,43.37,43.39,43.32,43.38,66787.0
2023-09-21 12:30:00,43.38,43.46,43.35,43.41,91128.0,43.38,43.46,43.35,43.41,91128.0
2023-09-21 13:00:00,43.42,43.49,43.4,43.48,66396.0,43.42,43.49,43.4,43.48,66396.0
2023-09-21 13:30:00,43.49,43.55,43.49,43.52,109399.0,43.49,43.55,43.49,43.52,109399.0
2023-09-21 14:00:00,43.53,43.54,43.34,43.36,64000.0,43.53,43.54,43.34,43.36,64000.0
2023-09-21 14:30:00,43.36,43.42,43.33,43.37,118224.0,43.36,43.42,43.33,43.37,118224.0
2023-09-21 15:00:00,43.37,43.42,43.24,43.27,170204.0,43.37,43.42,43.24,43.27,170204.0
2023-09-21 15:30:00,43.28,43.29,43.13,43.13,584179.0,43.28,43.29,43.13,43.13,584179.0
2023-09-22 09:30:00,43.19,43.32,43.15,43.22,94350.0,43.19,43.32,43.15,43.22,94350.0
2023-09-22 10:00:00,43.23,43.29,43.15,43.23,93003.0,43.23,43.29,43.15,43.23,93003.0
2023-09-22 10:30:00,43.23,43.5,43.23,43.45,89689.0,43.23,43.5,43.23,43.45,89689.0
2023-09-22 11:00:00,43.46,43.47,43.35,43.36,87790.0,43.46,43.47,43.35,43.36,87790.0
2023-09-22 11:30:00,43.36,43.43,43.29,43.34,96453.0,43.36,43.43,43.29,43.34,96453.0
2023-09-22 12:00:00,43.33,43.45,43.31,43.42,81949.0,43.33,43.45,43.31,43.42,81949.0
2023-09-22 12:30:00,43.43,43.54,43.4,43.51,78336.0,43.43,43.54,43.4,43.51,78336.0
2023-09-22 13:00:00,43.52,43.53,43.36,43.41,57113.0,43.52,43.53,43.36,43.41,57113.0
2023-09-22 13:30:00,43.41,43.41,43.24,43.33,66028.0,43.41,43.41,43.24,43.33,66028.0
2023-09-22 14:00:00,43.32,43.35,43.16,43.17,66528.0,43.32,43.35,43.16,43.17,66528.0
2023-09-22 14:30:00,43.16,43.23,43.1,43.21,84030.0,43.16,43.23,43.1,43.21,84030.0
2023-09-22 15:00:00,43.21,43.4,43.21,43.32,113847.0,43.21,43.4,43.21,43.32,113847.0
2023-09-22 15:30:00,43.32,43.35,43.06,43.14,458130.0,43.32,43.35,43.06,43.14,458130.0
2023-09-25 09:30:00,43.04,43.32,42.89,43.18,74620.0,43.04,43.32,42.89,43.18,74620.0
2023-09-25 10:00:00,43.17,43.18,43.01,43.01,71780.0,43.17,43.18,43.01,43.01,71780.0
2023-09-25 10:30:00,43.02,43.05,42.93,42.96,55661.0,43.02,43.05,42.93,42.96,55661.0
2023-09-25 11:00:00,42.96,43.22,42.96,43.17,46816.0,42.96,43.22,42.96,43.17,46816.0
2023-09-25 11:30:00,43.16,43.22,43.13,43.19,52071.0,43.16,43.22,43.13,43.19,52071.0
2023-09-25 12:00:00,43.19,43.21,43.12,43.15,54609.0,43.19,43.21,43.12,43.15,54609.0
2023-09-25 12:30:00,43.15,43.17,43.0,43.02,81823.0,43.15,43.17,43.0,43.02,81823.0
2023-09-25 13:00:00,43.04,43.21,43.03,43.09,49717.0,43.04,43.21,43.03,43.09,49717.0
2023-09-25 13:30:00,43.08,43.16,43.06,43.12,43508.0,43.08,43.16,43.06,43.12,43508.0
2023-09-25 14:00:00,43.13,43.21,43.12,43.17,73572.0,43.13,43.21,43.12,43.17,73572.0
2023-09-25 14:30:00,43.16,43.26,43.13,43.17,61696.0,43.16,43.26,43.13,43.17,61696.0
2023-09-25 15:00:00,43.16,43.19,43.05,43.18,99469.0,43.16,43.19,43.05,43.18,99469.0
2023-09-25 15:30:00,43.18,43.37,43.16,43.37,366731.0,43.18,43.37,43.16,43.37,366731.0
2023-09-26 09:30:00,43.34,43.43,42.98,43.05,79764.0,43.34,43.43,42.98,43.05,79764.0
2023-09-26 10:00:00,43.05,43.1,42.87,42.92,106424.0,43.05,43.1,42.87,42.92,106424.0
2023-09-26 10:30:00,42.93,42.98,42.86,42.93,81173.0,42.93,42.98,42.86,42.93,81173.0
2023-09-26 11:00:00,42.94,42.97,42.88,42.91,63730.0,42.94,42.97,42.88,42.91,63730.0
2023-09-26 11:30:00,42.91,43.03,42.88,42.92,65668.0,42.91,43.03,42.88,42.92,65668.0
2023-09-26 12:00:00,42.92,43.01,42.89,42.98,70628.0,42.92,43.01,42.89,42.98,70628.0
2023-09-26 12:30:00,42.98,42.99,42.92,42.92,57144.0,42.98,42.99,42.92,42.92,57144.0
2023-09-26 13:00:00,42.93,43.08,42.92,43.01,46045.0,42.93,43.08,42.92,43.01,46045.0
2023-09-26 13:30:00,43.0,43.05,42.92,43.01,63021.0,43.0,43.05,42.92,43.01,63021.0
2023-09-26 14:00:00,43.0,43.01,42.85,42.92,68709.0,43.0,43.01,42.85,42.92,68709.0
2023-09-26 14:30:00,42.92,42.94,42.85,42.89,84913.0,42.92,42.94,42.85,42.89,84913.0
2023-09-26 15:00:00,42.89,42.89,42.76,42.78,117772.0,42.89,42.89,42.76,42.78,117772.0
2023-09-26 15:30:00,42.77,42.82,42.7,42.75,586583.0,42.77,42.82,42.7,42.75,586583.0
2023-09-27 09:30:00,43.02,43.22,42.89,43.0,99012.0,43.02,43.22,42.89,43.0,99012.0
2023-09-27 10:00:00,43.02,43.05,42.91,43.05,88920.0,43.02,43.05,42.91,43.05,88920.0
2023-09-27 10:30:00,43.04,43.07,42.77,42.8,72828.0,43.04,43.07,42.77,42.8,72828.0
2023-09-27 11:00:00,42.79,43.1,42.79,43.05,73227.0,42.79,43.1,42.79,43.05,73227.0
2023-09-27 11:30:00,43.04,43.04,42.85,42.88,41193.0,43.04,43.04,42.85,42.88,41193.0
2023-09-27 12:00:00,42.88,42.88,42.71,42.77,59002.0,42.88,42.88,42.71,42.77,59002.0
2023-09-27 12:30:00,42.78,42.9,42.77,42.89,53164.0,42.78,42.9,42.77,42.89,53164.0
2023-09-27 13:00:00,42.9,42.98,42.8,42.82,58506.0,42.9,42.98,42.8,42.82,58506.0
2023-09-27 13:30:00,42.82,42.84,42.69,42.76,54728.0,42.82,42.84,42.69,42.76,54728.0
2023-09-27 14:00:00,42.76,42.86,42.71,42.85,55925.0,42.76,42.86,42.71,42.85,55925.0
2023-09-27 14:30:00,42.86,43.13,42.86,43.08,84587.0,42.86,43.13,42.86,43.08,84587.0
2023-09-27 15:00:00,43.07,43.3,43.06,43.16,153588.0,43.07,43.3,43.06,43.16,153588.0
2023-09-27 15:30:00,43.16,43.16,42.95,43.09,472711.0,43.16,43.16,42.95,43.09,472711.0
2023-09-28 09:30:00,43.14,43.23,42.81,43.21,121753.0,43.14,43.23,42.81,43.21,121753.0
2023-09-28 10:00:00,43.21,43.42,43.2,43.36,251191.0,43.21,43.42,43.2,43.36,251191.0
2023-09-28 10:30:00,43.35,43.54,43.26,43.54,96854.0,43.35,43.54,43.26,43.54,96854.0
2023-09-28 11:00:00,43.55,43.62,43.46,43.52,134950.0,43.55,43.62,43.46,43.52,134950.0
2023-09-28 11:30:00,43.51,43.7,43.48,43.66,664147.0,43.51,43.7,43.48,43.66,664147.0
2023-09-28 12:00:00,43.66,43.81,43.59,43.79,81422.0,43.66,43.81,43.59,43.79,81422.0
2023-09-28 12:30:00,43.8,43.81,43.56,43.58,102104.0,43.8,43.81,43.56,43.58,102104.0
2023-09-28 13:00:00,43.6,43.6,43.43,43.5,69534.0,43.6,43.6,43.43,43.5,69534.0
2023-09-28 13:30:00,43.5,43.54,43.41,43.5,93227.0,43.5,43.54,43.41,43.5,93227.0
2023-09-28 14:00:00,43.51,43.59,43.43,43.56,106469.0,43.51,43.59,43.43,43.56,106469.0
2023-09-28 14:30:00,43.57,43.58,43.31,43.36,77189.0,43.57,43.58,43.31,43.36,77189.0
2023-09-28 15:00:00,43.36,43.6,43.35,43.6,103926.0,43.36,43.6,43.35,43.6,103926.0
2023-09-28 15:30:00,43.59,43.62,43.4,43.43,410920.0,43.59,43.62,43.4,43.43,410920.0
2023-09-29 09:30:00,43.61,43.73,43.38,43.72,117718.0,43.61,43.73,43.38,43.72,117718.0
2023-09-29 10:00:00,43.74,43.88,43.49,43.54,129791.0,43.74,43.88,43.49,43.54,129791.0
2023-09-29 10:30:00,43.54,43.64,43.5,43.56,114081.0,43.54,43.64,43.5,43.56,114081.0
2023-09-29 11:00:00,43.58,43.62,43.43,43.45,94044.0,43.58,43.62,43.43,43.45,94044.0
2023-09-29 11:30:00,43.45,43.49,43.31,43.39,104496.0,43.45,43.49,43.31,43.39,104496.0
2023-09-29 12:00:00,43.38,43.39,43.26,43.35,105837.0,43.38,43.39,43.26,43.35,105837.0
2023-09-29 12:30:00,43.35,43.36,43.15,43.19,83755.0,43.35,43.36,43.15,43.19,83755.0
2023-09-29 13:00:00,43.19,43.19,43.02,43.09,95826.0,43.19,43.19,43.02,43.09,95826.0
2023-09-29 13:30:00,43.09,43.23,43.08,43.09,68219.0,43.09,43.23,43.08,43.09,68219.0
2023-09-29 14:00:00,43.09,43.16,42.96,42.97,94477.0,43.09,43.16,42.96,42.97,94477.0
2023-09-29 14:30:00,42.97,43.26,42.97,43.26,68767.0,42.97,43.26,42.97,43.26,68767.0
2023-09-29 15:00:00,43.26,43.29,43.1,43.16,107430.0,43.26,43.29,43.1,43.16,107430.0
2023-09-29 15:30:00,43.16,43.28,43.01,43.1,485725.0,43.16,43.28,43.01,43.1,485725.0
2023-10-02 09:30:00,43.31,43.38,42.97,43.34,136152.0,43.31,43.38,42.97,43.34,136152.0
2023-10-02 10:00:00,43.31,43.64,43.26,43.51,172944.0,43.31,43.64,43.26,43.51,172944.0
2023-10-02 10:30:00,43.49,43.6,43.4,43.45,103136.0,43.49,43.6,43.4,43.45,103136.0
2023-10-02 11:00:00,43.45,43.77,43.43,43.72,77393.0,43.45,43.77,43.43,43.72,77393.0
2023-10-02 11:30:00,43.72,43.72,43.52,43.59,134345.0,43.72,43.72,43.52,43.59,134345.0
2023-10-02 12:00:00,43.58,43.65,43.49,43.55,152824.0,43.58,43.65,43.49,43.55,152824.0
2023-10-02 12:30:00,43.54,43.6,43.43,43.44,74568.0,43.54,43.6,43.43,43.44,74568.0
2023-10-02 13:00:00,43.43,43.57,43.41,43.55,71126.0,43.43,43.57,43.41,43.55,71126.0
2023-10-02 13:30:00,43.56,43.6,43.49,43.5,86701.0,43.56,43.6,43.49,43.5,86701.0
2023-10-02 14:00:00,43.5,43.64,43.49,43.51,122828.0,43.5,43.64,43.49,43.51,122828.0
2023-10-02 14:30:00,43.51,43.55,43.43,43.44,87851.0,43.51,43.55,43.43,43.44,87851.0
2023-10-02 15:00:00,43.44,43.55,43.39,43.52,118716.0,43.44,43.55,43.39,43.52,118716.0
2023-10-02 15:30:00,43.52,43.65,43.5,43.63,395754.0,43.52,43.65,43.5,43.63,395754.0
2023-10-03 09:30:00,43.34,43.59,43.1,43.2,203390.0,43.34,43.59,43.1,43.2,203390.0
2023-10-03 10:00:00,43.18,43.2,42.41,42.5,300344.0,43.18,43.2,42.41,42.5,300344.0
2023-10-03 10:30:00,42.48,42.73,42.47,42.66,136553.0,42.48,42.73,42.47,42.66,136553.0
2023-10-03 11:00:00,42.65,42.68,42.53,42.54,116839.0,42.65,42.68,42.53,42.54,116839.0
2023-10-03 11:30:00,42.53,42.61,42.5,42.61,133341.0,42.53,42.61,42.5,42.61,133341.0
2023-10-03 12:00:00,42.59,42.78,42.58,42.74,127500.0,42.59,42.78,42.58,42.74,127500.0
2023-10-03 12:30:00,42.74,42.76,42.6,42.72,98622.0,42.74,42.76,42.6,42.72,98622.0
2023-10-03 13:00:00,42.72,42.79,42.56,42.58,94854.0,42.72,42.79,42.56,42.58,94854.0
2023-10-03 13:30:00,42.58,42.61,42.47,42.47,77725.0,42.58,42.61,42.47,42.47,77725.0
2023-10-03 14:00:00,42.48,42.52,42.42,42.5,80497.0,42.48,42.52,42.42,42.5,80497.0
2023-10-03 14:30:00,42.49,42.62,42.48,42.57,91533.0,42.49,42.62,42.48,42.57,91533.0
2023-10-03 15:00:00,42.58,42.61,42.46,42.48,133873.0,42.58,42.61,42.46,42.48,133873.0
2023-10-03 15:30:00,42.49,42.65,42.42,42.63,639553.0,42.49,42.65,42.42,42.63,639553.0
2023-10-04 09:30:00,42.83,43.55,42.83,43.22,262151.0,42.83,43.55,42.83,43.22,262151.0
2023-10-04 10:00:00,43.22,43.22,42.99,42.99,70527.0,43.22,43.22,42.99,42.99,70527.0
2023-10-04 10:30:00,43.01,43.35,43.0,43.06,94900.0,43.01,43.35,43.0,43.06,94900.0
2023-10-04 11:00:00,43.06,43.43,43.0,43.43,108968.0,43.06,43.43,43.0,43.43,108968.0
2023-10-04 11:30:00,43.42,43.63,43.41,43.6,172834.0,43.42,43.63,43.41,43.6,172834.0
2023-10-04 12:00:00,43.6,43.73,43.47,43.61,202085.0,43.6,43.73,43.47,43.61,202085.0
2023-10-04 12:30:00,43.62,43.65,43.51,43.63,109723.0,43.62,43.65,43.51,43.63,109723.0
2023-10-04 13:00:00,43.62,43.65,43.39,43.42,97102.0,43.62,43.65,43.39,43.42,97102.0
2023-10-04 13:30:00,43.42,43.47,43.35,43.39,68501.0,43.42,43.47,43.35,43.39,68501.0
2023-10-04 14:00:00,43.37,43.47,43.33,43.41,65427.0,43.37,43.47,43.33,43.41,65427.0
2023-10-04 14:30:00,43.42,43.63,43.35,43.62,111430.0,43.42,43.63,43.35,43.62,111430.0
2023-10-04 15:00:00,43.62,43.73,43.55,43.73,178581.0,43.62,43.73,43.55,43.73,178581.0
2023-10-04 15:30:00,43.73,43.89,43.7,43.73,588168.0,43.73,43.89,43.7,43.73,588168.0
2023-10-05 09:30:00,43.85,44.05,43.72,43.87,156781.0,43.85,44.05,43.72,43.87,156781.0
2023-10-05 10:00:00,43.86,43.88,43.63,43.84,142206.0,43.86,43.88,43.63,43.84,142206.0
2023-10-05 10:30:00,43.83,43.86,43.45,43.49,129640.0,43.83,43.86,43.45,43.49,129640.0
2023-10-05 11:00:00,43.51,43.63,43.48,43.58,111242.0,43.51,43.63,43.48,43.58,111242.0
2023-10-05 11:30:00,43.58,43.7,43.48,43.61,106514.0,43.58,43.7,43.48,43.61,106514.0
2023-10-05 12:00:00,43.61,43.72,43.58,43.72,78467.0,43.61,43.72,43.58,43.72,78467.0
2023-10-05 12:30:00,43.72,43.74,43.64,43.67,62562.0,43.72,43.74,43.64,43.67,62562.0
2023-10-05 13:00:00,43.67,43.76,43.59,43.76,65632.0,43.67,43.76,43.59,43.76,65632.0
2023-10-05 13:30:00,43.75,43.83,43.67,43.76,88459.0,43.75,43.83,43.67,43.76,88459.0
2023-10-05 14:00:00,43.76,43.85,43.73,43.84,73809.0,43.76,43.85,43.73,43.84,73809.0
2023-10-05 14:30:00,43.84,43.99,43.82,43.98,127383.0,43.84,43.99,43.82,43.98,127383.0
2023-10-05 15:00:00,43.98,44.05,43.9,44.04,163559.0,43.98,44.05,43.9,44.04,163559.0
2023-10-05 15:30:00,44.05,44.07,43.97,44.04,506303.0,44.05,44.07,43.97,44.04,506303.0
2023-10-06 09:30:00,43.72,44.06,43.46,43.84,341773.0,43.72,44.06,43.46,43.84,341773.0
2023-10-06 10:00:00,43.83,44.03,43.64,44.03,145774.0,43.83,44.03,43.64,44.03,145774.0
2023-10-06 10:30:00,44.04,44.27,43.99,44.09,149902.0,44.04,44.27,43.99,44.09,149902.0
2023-10-06 11:00:00,44.1,44.29,44.05,44.18,137071.0,44.1,44.29,44.05,44.18,137071.0
2023-10-06 11:30:00,44.19,44.79,44.19,44.78,187348.0,44.19,44.79,44.19,44.78,187348.0
2023-10-06 12:00:00,44.78,44.78,44.64,44.72,141082.0,44.78,44.78,44.64,44.72,141082.0
2023-10-06 12:30:00,44.72,44.72,44.61,44.63,69786.0,44.72,44.72,44.61,44.63,69786.0
2023-10-06 13:00:00,44.64,44.76,44.6,44.71,80320.0,44.64,44.76,44.6,44.71,80320.0
2023-10-06 13:30:00,44.7,44.76,44.64,44.74,82531.0,44.7,44.76,44.64,44.74,82531.0
2023-10-06 14:00:00,44.75,44.89,44.7,44.89,70643.0,44.75,44.89,44.7,44.89,70643.0
2023-10-06 14:30:00,44.89,44.95,44.87,44.93,147308.0,44.89,44.95,44.87,44.93,147308.0
2023-10-06 15:00:00,44.93,45.0,44.89,44.99,153813.0,44.93,45.0,44.89,44.99,153813.0
2023-10-06 15:30:00,44.99,45.04,44.82,44.83,633601.0,44.99,45.04,44.82,44.83,633601.0
2023-10-09 09:30:00,44.63,44.74,44.31,44.47,118546.0,44.63,44.74,44.31,44.47,118546.0
2023-10-09 10:00:00,44.48,44.67,44.37,44.64,103330.0,44.48,44.67,44.37,44.64,103330.0
2023-10-09 10:30:00,44.65,44.72,44.49,44.56,83663.0,44.65,44.72,44.49,44.56,83663.0
2023-10-09 11:00:00,44.57,44.6,44.43,44.59,57905.0,44.57,44.6,44.43,44.59,57905.0
2023-10-09 11:30:00,44.59,44.69,44.59,44.67,44764.0,44.59,44.69,44.59,44.67,44764.0
2023-10-09 12:00:00,44.67,44.76,44.63,44.71,34321.0,44.67,44.76,44.63,44.71,34321.0
2023-10-09 12:30:00,44.72,44.79,44.67,44.77,62753.0,44.72,44.79,44.67,44.77,62753.0
2023-10-09 13:00:00,44.77,44.85,44.75,44.8,79116.0,44.77,44.85,44.75,44.8,79116.0
2023-10-09 13:30:00,44.82,45.12,44.82,45.12,77284.0,44.82,45.12,44.82,45.12,77284.0
2023-10-09 14:00:00,45.11,45.18,45.07,45.14,138959.0,45.11,45.18,45.07,45.14,138959.0
2023-10-09 14:30:00,45.16,45.22,45.09,45.17,93183.0,45.16,45.22,45.09,45.17,93183.0
2023-10-09 15:00:00,45.17,45.23,45.14,45.19,90519.0,45.17,45.23,45.14,45.19,90519.0
2023-10-09 15:30:00,45.18,45.25,45.12,45.21,662607.0,45.18,45.25,45.12,45.21,662607.0
2023-10-10 09:30:00,45.3,45.5,45.22,45.41,221031.0,45.3,45.5,45.22,45.41,221031.0
2023-10-10 10:00:00,45.41,45.6,45.38,45.43,189950.0,45.41,45.6,45.38,45.43,189950.0
2023-10-10 10:30:00,45.44,45.62,45.43,45.61,319805.0,45.44,45.62,45.43,45.61,319805.0
2023-10-10 11:00:00,45.61,45.88,45.61,45.82,182199.0,45.61,45.88,45.61,45.82,182199.0
2023-10-10 11:30:00,45.82,45.91,45.82,45.86,131919.0,45.82,45.91,45.82,45.86,131919.0
2023-10-10 12:00:00,45.86,45.97,45.85,45.94,166916.0,45.86,45.97,45.85,45.94,166916.0
2023-10-10 12:30:00,45.93,45.93,45.83,45.86,175266.0,45.93,45.93,45.83,45.86,175266.0
2023-10-10 13:00:00,45.87,45.87,45.56,45.69,126086.0,45.87,45.87,45.56,45.69,126086.0
2023-10-10 13:30:00,45.69,45.81,45.65,45.78,123912.0,45.69,45.81,45.65,45.78,123912.0
2023-10-10 14:00:00,45.78,45.79,45.62,45.65,157022.0,45.78,45.79,45.62,45.65,157022.0
2023-10-10 14:30:00,45.66,45.73,45.53,45.6,140097.0,45.66,45.73,45.53,45.6,140097.0
2023-10-10 15:00:00,45.6,45.67,45.57,45.64,82569.0,45.6,45.67,45.57,45.64,82569.0
2023-10-10 15:30:00,45.64,45.72,45.59,45.62,466484.0,45.64,45.72,45.59,45.62,466484.0
2023-10-11 09:30:00,45.8,46.07,45.53,45.64,268007.0,45.8,46.07,45.53,45.64,268007.0
2023-10-11 10:00:00,45.66,45.92,45.65,45.85,88646.0,45.66,45.92,45.65,45.85,88646.0
2023-10-11 10:30:00,45.85,45.99,45.73,45.94,90789.0,45.85,45.99,45.73,45.94,90789.0
2023-10-11 11:00:00,45.94,46.08,45.88,45.9,102987.0,45.94,46.08,45.88,45.9,102987.0
2023-10-11 11:30:00,45.89,45.95,45.84,45.89,109820.0,45.89,45.95,45.84,45.89,109820.0
2023-10-11 12:00:00,45.89,45.9,45.81,45.89,81008.0,45.89,45.9,45.81,45.89,81008.0
2023-10-11 12:30:00,45.89,45.92,45.81,45.89,82461.0,45.89,45.92,45.81,45.89,82461.0
2023-10-11 13:00:00,45.88,45.89,45.67,45.8,115649.0,45.88,45.89,45.67,45.8,115649.0
2023-10-11 13:30:00,45.8,45.89,45.74,45.86,122685.0,45.8,45.89,45.74,45.86,122685.0
2023-10-11 14:00:00,45.87,46.06,45.86,45.94,87840.0,45.87,46.06,45.86,45.94,87840.0
2023-10-11 14:30:00,45.95,46.06,45.93,46.02,170807.0,45.95,46.06,45.93,46.02,170807.0
2023-10-11 15:00:00,46.02,46.13,46.0,46.11,93161.0,46.02,46.13,46.0,46.11,93161.0
2023-10-11 15:30:00,46.11,46.19,46.06,46.17,346732.0,46.11,46.19,46.06,46.17,346732.0
2023-10-12 09:30:00,46.43,46.47,46.15,46.22,200546.0,46.43,46.47,46.15,46.22,200546.0
2023-10-12 10:00:00,46.23,46.48,46.11,46.34,196721.0,46.23,46.48,46.11,46.34,196721.0
2023-10-12 10:30:00,46.34,46.34,46.15,46.28,92836.0,46.34,46.34,46.15,46.28,92836.0
2023-10-12 11:00:00,46.27,46.48,46.15,46.38,153865.0,46.27,46.48,46.15,46.38,153865.0
2023-10-12 11:30:00,46.37,46.54,46.37,46.5,81741.0,46.37,46.54,46.37,46.5,81741.0
2023-10-12 12:00:00,46.51,46.58,46.44,46.55,90011.0,46.51,46.58,46.44,46.55,90011.0
2023-10-12 12:30:00,46.56,46.58,46.4,46.43,124820.0,46.56,46.58,46.4,46.43,124820.0
2023-10-12 13:00:00,46.43,46.43,46.02,46.04,101982.0,46.43,46.43,46.02,46.04,101982.0
2023-10-12 13:30:00,46.03,46.08,45.79,45.8,163734.0,46.03,46.08,45.79,45.8,163734.0
2023-10-12 14:00:00,45.79,45.84,45.65,45.82,73656.0,45.79,45.84,45.65,45.82,73656.0
2023-10-12 14:30:00,45.8,46.02,45.8,45.97,64531.0,45.8,46.02,45.8,45.97,64531.0
2023-10-12 15:00:00,45.97,46.06,45.97,46.05,94419.0,45.97,46.06,45.97,46.05,94419.0
2023-10-12 15:30:00,46.04,46.11,45.87,45.94,526301.0,46.04,46.11,45.87,45.94,526301.0
2023-10-13 09:30:00,46.13,46.52,46.03,46.24,245241.0,46.13,46.52,46.03,46.24,245241.0
2023-10-13 10:00:00,46.33,46.33,46.04,46.12,168237.0,46.33,46.33,46.04,46.12,168237.0
2023-10-13 10:30:00,46.11,46.14,45.61,45.64,161246.0,46.11,46.14,45.61,45.64,161246.0
2023-10-13 11:00:00,45.64,45.66,45.42,45.48,71562.0,45.64,45.66,45.42,45.48,71562.0
2023-10-13 11:30:00,45.48,45.55,45.38,45.47,76773.0,45.48,45.55,45.38,45.47,76773.0
2023-10-13 12:00:00,45.47,45.77,45.43,45.76,77345.0,45.47,45.77,45.43,45.76,77345.0
2023-10-13 12:30:00,45.76,45.85,45.59,45.59,82799.0,45.76,45.85,45.59,45.59,82799.0
2023-10-13 13:00:00,45.6,45.63,45.42,45.45,63344.0,45.6,45.63,45.42,45.45,63344.0
2023-10-13 13:30:00,45.44,45.64,45.4,45.6,62636.0,45.44,45.64,45.4,45.6,62636.0
2023-10-13 14:00:00,45.6,45.66,45.5,45.56,59342.0,45.6,45.66,45.5,45.56,59342.0
2023-10-13 14:30:00,45.55,45.68,45.55,45.65,97273.0,45.55,45.68,45.55,45.65,97273.0
2023-10-13 15:00:00,45.66,45.76,45.54,45.62,148951.0,45.66,45.76,45.54,45.62,148951.0
2023-10-13 15:30:00,45.62,45.78,45.56,45.75,391892.0,45.62,45.78,45.56,45.75,391892.0
2023-10-16 09:30:00,46.1,46.67,46.1,46.55,216046.0,46.1,46.67,46.1,46.55,216046.0
2023-10-16 10:00:00,46.57,46.88,46.46,46.87,250888.0,46.57,46.88,46.46,46.87,250888.0
2023-10-16 10:30:00,46.88,46.95,46.79,46.93,180675.0,46.88,46.95,46.79,46.93,180675.0
2023-10-16 11:00:00,46.93,47.05,46.85,47.03,280126.0,46.93,47.05,46.85,47.03,280126.0
2023-10-16 11:30:00,47.03,47.05,46.82,46.91,146725.0,47.03,47.05,46.82,46.91,146725.0
2023-10-16 12:00:00,46.91,46.95,46.79,46.86,103442.0,46.91,46.95,46.79,46.86,103442.0
2023-10-16 12:30:00,46.86,46.89,46.71,46.76,115196.0,46.86,46.89,46.71,46.76,115196.0
2023-10-16 13:00:00,46.77,46.87,46.48,46.59,118817.0,46.77,46.87,46.48,46.59,118817.0
2023-10-16 13:30:00,46.59,46.71,46.58,46.69,91308.0,46.59,46.71,46.58,46.69,91308.0
2023-10-16 14:00:00,46.69,46.72,46.6,46.61,82832.0,46.69,46.72,46.6,46.61,82832.0
2023-10-16 14:30:00,46.61,46.67,46.59,46.65,111367.0,46.61,46.67,46.59,46.65,111367.0
2023-10-16 15:00:00,46.65,46.75,46.61,46.73,174628.0,46.65,46.75,46.61,46.73,174628.0
2023-10-16 15:30:00,46.73,46.78,46.62,46.64,535678.0,46.73,46.78,46.62,46.64,535678.0
2023-10-17 09:30:00,46.67,46.67,46.07,46.35,250735.0,46.67,46.67,46.07,46.35,250735.0
2023-10-17 10:00:00,46.35,46.53,46.21,46.4,50476.0,46.35,46.53,46.21,46.4,50476.0
2023-10-17 10:30:00,46.41,46.49,46.23,46.26,80462.0,46.41,46.49,46.23,46.26,80462.0
2023-10-17 11:00:00,46.26,46.52,46.23,46.46,91559.0,46.26,46.52,46.23,46.46,91559.0
2023-10-17 11:30:00,46.46,46.7,46.46,46.65,90418.0,46.46,46.7,46.46,46.65,90418.0
2023-10-17 12:00:00,46.66,46.68,46.52,46.67,78459.0,46.66,46.68,46.52,46.67,78459.0
2023-10-17 12:30:00,46.66,46.67,46.44,46.47,55947.0,46.66,46.67,46.44,46.47,55947.0
2023-10-17 13:00:00,46.46,46.49,46.4,46.48,52277.0,46.46,46.49,46.4,46.48,52277.0
2023-10-17 13:30:00,46.48,46.5,46.38,46.4,94165.0,46.48,46.5,46.38,46.4,94165.0
2023-10-17 14:00:00,46.41,46.56,46.39,46.52,63060.0,46.41,46.56,46.39,46.52,63060.0
2023-10-17 14:30:00,46.51,46.62,46.41,46.51,95317.0,46.51,46.62,46.41,46.51,95317.0
2023-10-17 15:00:00,46.5,46.66,46.44,46.63,109792.0,46.5,46.66,46.44,46.63,109792.0
2023-10-17 15:30:00,46.64,46.74,46.6,46.65,370371.0,46.64,46.74,46.6,46.65,370371.0
2023-10-18 09:30:00,46.39,46.5,46.02,46.36,180319.0,46.39,46.5,46.02,46.36,180319.0
2023-10-18 10:00:00,46.37,46.37,46.12,46.12,152903.0,46.37,46.37,46.12,46.12,152903.0
2023-10-18 10:30:00,46.12,46.13,45.82,45.93,144776.0,46.12,46.13,45.82,45.93,144776.0
2023-10-18 11:00:00,45.93,46.04,45.79,45.82,162793.0,45.93,46.04,45.79,45.82,162793.0
2023-10-18 11:30:00,45.82,45.9,45.77,45.81,101451.0,45.82,45.9,45.77,45.81,101451.0
2023-10-18 12:00:00,45.8,45.97,45.76,45.78,90175.0,45.8,45.97,45.76,45.78,90175.0
2023-10-18 12:30:00,45.78,45.86,45.75,45.82,91272.0,45.78,45.86,45.75,45.82,91272.0
2023-10-18 13:00:00,45.82,46.02,45.78,45.95,87767.0,45.82,46.02,45.78,45.95,87767.0
2023-10-18 13:30:00,45.94,45.94,45.67,45.83,93575.0,45.94,45.94,45.67,45.83,93575.0
2023-10-18 14:00:00,45.83,45.89,45.71,45.77,121727.0,45.83,45.89,45.71,45.77,121727.0
2023-10-18 14:30:00,45.77,45.82,45.6,45.63,79954.0,45.77,45.82,45.6,45.63,79954.0
2023-10-18 15:00:00,45.62,45.62,45.38,45.38,182488.0,45.62,45.62,45.38,45.38,182488.0
2023-10-18 15:30:00,45.39,45.44,45.19,45.22,816568.0,45.39,45.44,45.19,45.22,816568.0
2023-10-19 09:30:00,45.24,45.3,44.9,45.16,175882.0,45.24,45.3,44.9,45.16,175882.0
2023-10-19 10:00:00,45.16,45.17,44.97,44.97,139896.0,45.16,45.17,44.97,44.97,139896.0
2023-10-19 10:30:00,44.97,45.1,44.92,45.0,93692.0,44.97,45.1,44.92,45.0,93692.0
2023-10-19 11:00:00,45.0,45.1,44.83,44.99,100154.0,45.0,45.1,44.83,44.99,100154.0
2023-10-19 11:30:00,44.99,45.16,44.96,45.11,77765.0,44.99,45.16,44.96,45.11,77765.0
2023-10-19 12:00:00,45.1,45.51,45.02,45.13,216442.0,45.1,45.51,45.02,45.13,216442.0
2023-10-19 12:30:00,45.14,45.16,44.74,44.94,161651.0,45.14,45.16,44.74,44.94,161651.0
2023-10-19 13:00:00,44.94,45.19,44.9,44.95,128563.0,44.94,45.19,44.9,44.95,128563.0
2023-10-19 13:30:00,44.97,45.04,44.58,44.6,153574.0,44.97,45.04,44.58,44.6,153574.0
2023-10-19 14:00:00,44.6,44.69,44.55,44.58,108146.0,44.6,44.69,44.55,44.58,108146.0
2023-10-19 14:30:00,44.57,44.57,44.26,44.33,164534.0,44.57,44.57,44.26,44.33,164534.0
2023-10-19 15:00:00,44.32,44.39,44.21,44.25,176613.0,44.32,44.39,44.21,44.25,176613.0
2023-10-19 15:30:00,44.27,44.37,44.08,44.31,686381.0,44.27,44.37,44.08,44.31,686381.0
2023-10-20 09:30:00,44.39,44.39,43.9,43.98,363146.0,44.39,44.39,43.9,43.98,363146.0
2023-10-20 10:00:00,43.94,44.07,43.69,43.73,114685.0,43.94,44.07,43.69,43.73,114685.0
2023-10-20 10:30:00,43.72,43.72,43.51,43.53,212307.0,43.72,43.72,43.51,43.53,212307.0
2023-10-20 11:00:00,43.54,43.66,43.45,43.48,85301.0,43.54,43.66,43.45,43.48,85301.0
2023-10-20 11:30:00,43.48,43.71,43.43,43.63,78727.0,43.48,43.71,43.43,43.63,78727.0
2023-10-20 12:00:00,43.63,43.72,43.54,43.61,61674.0,43.63,43.72,43.54,43.61,61674.0
2023-10-20 12:30:00,43.62,43.81,43.61,43.8,65877.0,43.62,43.81,43.61,43.8,65877.0
2023-10-20 13:00:00,43.8,43.88,43.69,43.8,70758.0,43.8,43.88,43.69,43.8,70758.0
2023-10-20 13:30:00,43.8,43.83,43.71,43.79,57701.0,43.8,43.83,43.71,43.79,57701.0
2023-10-20 14:00:00,43.79,43.83,43.63,43.67,66602.0,43.79,43.83,43.63,43.67,66602.0
2023-10-20 14:30:00,43.66,43.71,43.59,43.66,62868.0,43.66,43.71,43.59,43.66,62868.0
2023-10-20 15:00:00,43.65,43.72,43.58,43.67,115936.0,43.65,43.72,43.58,43.67,115936.0
2023-10-20 15:30:00,43.66,43.71,43.53,43.7,536692.0,43.66,43.71,43.53,43.7,536692.0
2023-10-23 09:30:00,43.79,44.18,43.57,44.16,226029.0,43.79,44.18,43.57,44.16,226029.0
2023-10-23 10:00:00,44.16,44.17,43.96,44.15,122315.0,44.16,44.17,43.96,44.15,122315.0
2023-10-23 10:30:00,44.15,44.16,43.98,44.09,171316.0,44.15,44.16,43.98,44.09,171316.0
2023-10-23 11:00:00,44.09,44.14,43.99,44.1,89624.0,44.09,44.14,43.99,44.1,89624.0
2023-10-23 11:30:00,44.09,44.22,44.08,44.2,80191.0,44.09,44.22,44.08,44.2,80191.0
2023-10-23 12:00:00,44.19,44.31,44.1,44.31,74931.0,44.19,44.31,44.1,44.31,74931.0
2023-10-23 12:30:00,44.3,44.39,44.21,44.39,68385.0,44.3,44.39,44.21,44.39,68385.0
2023-10-23 13:00:00,44.4,44.41,44.24,44.27,112583.0,44.4,44.41,44.24,44.27,112583.0
2023-10-23 13:30:00,44.27,44.42,44.25,44.33,147983.0,44.27,44.42,44.25,44.33,147983.0
2023-10-23 14:00:00,44.32,44.37,44.21,44.29,94467.0,44.32,44.37,44.21,44.29,94467.0
2023-10-23 14:30:00,44.29,44.44,44.29,44.43,115893.0,44.29,44.44,44.29,44.43,115893.0
2023-10-23 15:00:00,44.43,44.46,44.24,44.26,237833.0,44.43,44.46,44.24,44.26,237833.0
2023-10-23 15:30:00,44.26,44.33,44.11,44.15,618279.0,44.26,44.33,44.11,44.15,618279.0
2023-10-24 09:30:00,44.24,44.53,44.2,44.37,153480.0,44.24,44.53,44.2,44.37,153480.0
2023-10-24 10:00:00,44.4,44.49,44.24,44.48,189477.0,44.4,44.49,44.24,44.48,189477.0
2023-10-24 10:30:00,44.48,44.63,44.38,44.58,123755.0,44.48,44.63,44.38,44.58,123755.0
2023-10-24 11:00:00,44.58,44.69,44.43,44.48,132592.0,44.58,44.69,44.43,44.48,132592.0
2023-10-24 11:30:00,44.47,44.49,44.29,44.46,127372.0,44.47,44.49,44.29,44.46,127372.0
2023-10-24 12:00:00,44.47,44.54,44.26,44.29,96681.0,44.47,44.54,44.26,44.29,96681.0
2023-10-24 12:30:00,44.28,44.28,44.12,44.18,79987.0,44.28,44.28,44.12,44.18,79987.0
2023-10-24 13:00:00,44.18,44.26,44.14,44.25,85711.0,44.18,44.26,44.14,44.25,85711.0
2023-10-24 13:30:00,44.25,44.3,44.18,44.22,127687.0,44.25,44.3,44.18,44.22,127687.0
2023-10-24 14:00:00,44.21,44.41,44.2,44.4,110734.0,44.21,44.41,44.2,44.4,110734.0
2023-10-24 14:30:00,44.41,44.55,44.4,44.52,87049.0,44.41,44.55,44.4,44.52,87049.0
2023-10-24 15:00:00,44.52,44.59,44.45,44.58,156459.0,44.52,44.59,44.45,44.58,156459.0
2023-10-24 15:30:00,44.59,44.62,44.48,44.55,370797.0,44.59,44.62,44.48,44.55,370797.0
2023-10-25 09:30:00,44.32,44.52,43.58,43.91,164767.0,44.32,44.52,43.58,43.91,164767.0
2023-10-25 10:00:00,43.87,44.02,43.66,43.95,103153.0,43.87,44.02,43.66,43.95,103153.0
2023-10-25 10:30:00,43.96,44.16,43.92,44.12,109072.0,43.96,44.16,43.92,44.12,109072.0
2023-10-25 11:00:00,44.12,44.26,44.1,44.19,171668.0,44.12,44.26,44.1,44.19,171668.0
2023-10-25 11:30:00,44.19,44.2,43.94,43.97,95555.0,44.19,44.2,43.94,43.97,95555.0
2023-10-25 12:00:00,43.96,44.01,43.83,43.98,93293.0,43.96,44.01,43.83,43.98,93293.0
2023-10-25 12:30:00,43.97,43.99,43.77,43.8,102512.0,43.97,43.99,43.77,43.8,102512.0
2023-10-25 13:00:00,43.79,43.81,43.68,43.68,97044.0,43.79,43.81,43.68,43.68,97044.0
2023-10-25 13:30:00,43.68,43.71,43.51,43.52,99519.0,43.68,43.71,43.51,43.52,99519.0
2023-10-25 14:00:00,43.52,43.54,43.39,43.43,183331.0,43.52,43.54,43.39,43.43,183331.0
2023-10-25 14:30:00,43.44,43.48,43.34,43.41,213269.0,43.44,43.48,43.34,43.41,213269.0
2023-10-25 15:00:00,43.4,43.58,43.35,43.55,179153.0,43.4,43.58,43.35,43.55,179153.0
2023-10-25 15:30:00,43.55,43.68,43.5,43.63,671531.0,43.55,43.68,43.5,43.63,671531.0
2023-10-26 09:30:00,43.45,43.72,43.05,43.18,198774.0,43.45,43.72,43.05,43.18,198774.0
2023-10-26 10:00:00,43.18,43.26,42.9,43.18,185037.0,43.18,43.26,42.9,43.18,185037.0
2023-10-26 10:30:00,43.18,43.5,43.03,43.47,237422.0,43.18,43.5,43.03,43.47,237422.0
2023-10-26 11:00:00,43.48,43.57,43.34,43.5,223500.0,43.48,43.57,43.34,43.5,223500.0
2023-10-26 11:30:00,43.49,43.56,43.31,43.34,96211.0,43.49,43.56,43.31,43.34,96211.0
2023-10-26 12:00:00,43.34,43.36,43.04,43.1,169678.0,43.34,43.36,43.04,43.1,169678.0
2023-10-26 12:30:00,43.09,43.11,42.95,42.97,85224.0,43.09,43.11,42.95,42.97,85224.0
2023-10-26 13:00:00,42.98,43.28,42.97,43.23,134403.0,42.98,43.28,42.97,43.23,134403.0
2023-10-26 13:30:00,43.22,43.39,43.18,43.34,200370.0,43.22,43.39,43.18,43.34,200370.0
2023-10-26 14:00:00,43.35,43.48,43.29,43.48,118988.0,43.35,43.48,43.29,43.48,118988.0
2023-10-26 14:30:00,43.49,43.6,43.45,43.58,133983.0,43.49,43.6,43.45,43.58,133983.0
2023-10-26 15:00:00,43.58,43.6,43.3,43.31,285244.0,43.58,43.6,43.3,43.31,285244.0
2023-10-26 15:30:00,43.31,43.34,43.05,43.15,772503.0,43.31,43.34,43.05,43.15,772503.0
2023-10-27 09:30:00,43.37,43.5,42.87,43.07,195929.0,43.37,43.5,42.87,43.07,195929.0
2023-10-27 10:00:00,43.04,43.19,42.89,43.14,175394.0,43.04,43.19,42.89,43.14,175394.0
2023-10-27 10:30:00,43.14,43.2,43.03,43.19,153518.0,43.14,43.2,43.03,43.19,153518.0
2023-10-27 11:00:00,43.19,43.26,43.06,43.2,127640.0,43.19,43.26,43.06,43.2,127640.0
2023-10-27 11:30:00,43.2,43.22,43.07,43.17,128668.0,43.2,43.22,43.07,43.17,128668.0
2023-10-27 12:00:00,43.16,43.17,43.06,43.12,110258.0,43.16,43.17,43.06,43.12,110258.0
2023-10-27 12:30:00,43.12,43.17,42.99,43.02,47585.0,43.12,43.17,42.99,43.02,47585.0
2023-10-27 13:00:00,43.02,43.07,42.8,42.84,97925.0,43.02,43.07,42.8,42.84,97925.0
2023-10-27 13:30:00,42.84,42.87,42.71,42.73,77678.0,42.84,42.87,42.71,42.73,77678.0
2023-10-27 14:00:00,42.73,42.75,42.51,42.55,191825.0,42.73,42.75,42.51,42.55,191825.0
2023-10-27 14:30:00,42.54,42.71,42.46,42.5,255807.0,42.54,42.71,42.46,42.5,255807.0
2023-10-27 15:00:00,42.5,42.74,42.49,42.73,167141.0,42.5,42.74,42.49,42.73,167141.0
2023-10-27 15:30:00,42.73,42.77,42.57,42.73,565949.0,42.73,42.77,42.57,42.73,565949.0
2023-10-30 09:30:00,43.22,43.22,42.63,42.67,178909.0,43.22,43.22,42.63,42.67,178909.0
2023-10-30 10:00:00,42.68,42.77,42.47,42.51,181174.0,42.68,42.77,42.47,42.51,181174.0
2023-10-30 10:30:00,42.5,42.56,42.41,42.55,127807.0,42.5,42.56,42.41,42.55,127807.0
2023-10-30 11:00:00,42.56,42.74,42.56,42.65,98984.0,42.56,42.74,42.56,42.65,98984.0
2023-10-30 11:30:00,42.65,42.76,42.62,42.73,134343.0,42.65,42.76,42.62,42.73,134343.0
2023-10-30 12:00:00,42.73,42.74,42.65,42.66,184499.0,42.73,42.74,42.65,42.66,184499.0
2023-10-30 12:30:00,42.66,42.72,42.59,42.62,202729.0,42.66,42.72,42.59,42.62,202729.0
2023-10-30 13:00:00,42.62,42.73,42.57,42.7,350144.0,42.62,42.73,42.57,42.7,350144.0
2023-10-30 13:30:00,42.71,42.84,42.62,42.82,226038.0,42.71,42.84,42.62,42.82,226038.0
2023-10-30 14:00:00,42.83,43.04,42.8,42.97,153633.0,42.83,43.04,42.8,42.97,153633.0
2023-10-30 14:30:00,42.97,43.18,42.96,43.08,132123.0,42.97,43.18,42.96,43.08,132123.0
2023-10-30 15:00:00,43.08,43.23,43.03,43.18,198498.0,43.08,43.23,43.03,43.18,198498.0
2023-10-30 15:30:00,43.18,43.23,43.05,43.13,495840.0,43.18,43.23,43.05,43.13,495840.0
2023-10-31 09:30:00,43.18,43.32,42.9,43.01,179362.0,43.18,43.32,42.9,43.01,179362.0
2023-10-31 10:00:00,43.0,43.3,42.89,43.19,240675.0,43.0,43.3,42.89,43.19,240675.0
2023-10-31 10:30:00,43.2,43.33,43.06,43.32,181858.0,43.2,43.33,43.06,43.32,181858.0
2023-10-31 11:00:00,43.33,43.41,43.23,43.26,98659.0,43.33,43.41,43.23,43.26,98659.0
2023-10-31 11:30:00,43.27,43.36,43.23,43.36,101079.0,43.27,43.36,43.23,43.36,101079.0
2023-10-31 12:00:00,43.36,43.36,43.21,43.33,102909.0,43.36,43.36,43.21,43.33,102909.0
2023-10-31 12:30:00,43.33,43.5,43.29,43.44,103169.0,43.33,43.5,43.29,43.44,103169.0
2023-10-31 13:00:00,43.45,43.55,43.4,43.5,78479.0,43.45,43.55,43.4,43.5,78479.0
2023-10-31 13:30:00,43.5,43.61,43.49,43.59,77758.0,43.5,43.61,43.49,43.59,77758.0
2023-10-31 14:00:00,43.59,43.66,43.47,43.48,140334.0,43.59,43.66,43.47,43.48,140334.0
2023-10-31 14:30:00,43.48,43.54,43.47,43.51,139914.0,43.48,43.54,43.47,43.51,139914.0
2023-10-31 15:00:00,43.52,43.57,43.4,43.45,156626.0,43.52,43.57,43.4,43.45,156626.0
2023-10-31 15:30:00,43.45,43.54,43.38,43.51,486558.0,43.45,43.54,43.38,43.51,486558.0
2023-11-01 09:30:00,43.73,43.77,43.3,43.36,211578.0,43.73,43.77,43.3,43.36,211578.0
2023-11-01 10:00:00,43.39,43.5,43.31,43.39,79815.0,43.39,43.5,43.31,43.39,79815.0
2023-11-01 10:30:00,43.39,43.53,43.31,43.32,92729.0,43.39,43.53,43.31,43.32,92729.0
2023-11-01 11:00:00,43.32,43.38,43.08,43.12,111918.0,43.32,43.38,43.08,43.12,111918.0
2023-11-01 11:30:00,43.12,43.15,43.07,43.13,89024.0,43.12,43.15,43.07,43.13,89024.0
2023-11-01 12:00:00,43.13,43.13,42.92,42.98,96718.0,43.13,43.13,42.92,42.98,96718.0
2023-11-01 12:30:00,42.98,43.03,42.83,42.9,142891.0,42.98,43.03,42.83,42.9,142891.0
2023-11-01 13:00:00,42.91,43.14,42.88,43.11,74844.0,42.91,43.14,42.88,43.11,74844.0
2023-11-01 13:30:00,43.11,43.2,43.04,43.18,65453.0,43.11,43.2,43.04,43.18,65453.0
2023-11-01 14:00:00,43.18,43.24,42.94,43.05,124766.0,43.18,43.24,42.94,43.05,124766.0
2023-11-01 14:30:00,43.04,43.44,42.89,43.41,242032.0,43.04,43.44,42.89,43.41,242032.0
2023-11-01 15:00:00,43.42,43.76,43.39,43.68,257021.0,43.42,43.76,43.39,43.68,257021.0
2023-11-01 15:30:00,43.67,43.9,43.64,43.81,734834.0,43.67,43.9,43.64,43.81,734834.0
2023-11-02 09:30:00,44.13,44.83,44.05,44.67,233285.0,44.13,44.83,44.05,44.67,233285.0
2023-11-02 10:00:00,44.65,44.91,44.64,44.87,103819.0,44.65,44.91,44.64,44.87,103819.0
2023-11-02 10:30:00,44.86,44.92,44.74,44.9,138333.0,44.86,44.92,44.74,44.9,138333.0
2023-11-02 11:00:00,44.9,45.11,44.85,44.98,179159.0,44.9,45.11,44.85,44.98,179159.0
2023-11-02 11:30:00,44.98,45.02,44.86,44.96,121465.0,44.98,45.02,44.86,44.96,121465.0
2023-11-02 12:00:00,44.95,45.0,44.88,44.93,103925.0,44.95,45.0,44.88,44.93,103925.0
2023-11-02 12:30:00,44.93,45.07,44.89,45.03,88484.0,44.93,45.07,44.89,45.03,88484.0
2023-11-02 13:00:00,45.02,45.25,45.0,45.16,97782.0,45.02,45.25,45.0,45.16,97782.0
2023-11-02 13:30:00,45.16,45.36,45.16,45.35,142141.0,45.16,45.36,45.16,45.35,142141.0
2023-11-02 14:00:00,45.34,45.37,45.23,45.28,100508.0,45.34,45.37,45.23,45.28,100508.0
2023-11-02 14:30:00,45.28,45.34,45.23,45.27,146204.0,45.28,45.34,45.23,45.27,146204.0
2023-11-02 15:00:00,45.26,45.27,45.16,45.2,256080.0,45.26,45.27,45.16,45.2,256080.0
2023-11-02 15:30:00,45.2,45.3,45.18,45.26,766165.0,45.2,45.3,45.18,45.26,766165.0
2023-11-03 09:30:00,45.4,46.02,45.4,45.96,207548.0,45.4,46.02,45.4,45.96,207548.0
2023-11-03 10:00:00,45.97,46.03,45.75,45.84,120568.0,45.97,46.03,45.75,45.84,120568.0
2023-11-03 10:30:00,45.83,45.97,45.78,45.97,169984.0,45.83,45.97,45.78,45.97,169984.0
2023-11-03 11:00:00,45.97,46.08,45.97,45.98,89579.0,45.97,46.08,45.97,45.98,89579.0
2023-11-03 11:30:00,45.97,46.13,45.96,46.1,80017.0,45.97,46.13,45.96,46.1,80017.0
2023-11-03 12:00:00,46.09,46.17,46.05,46.14,107148.0,46.09,46.17,46.05,46.14,107148.0
2023-11-03 12:30:00,46.15,46.2,46.08,46.11,90599.0,46.15,46.2,46.08,46.11,90599.0
2023-11-03 13:00:00,46.11,46.16,46.03,46.05,76794.0,46.11,46.16,46.03,46.05,76794.0
2023-11-03 13:30:00,46.06,46.1,45.96,46.02,93431.0,46.06,46.1,45.96,46.02,93431.0
2023-11-03 14:00:00,46.0,46.0,45.89,45.96,130956.0,46.0,46.0,45.89,45.96,130956.0
2023-11-03 14:30:00,45.96,46.13,45.94,46.07,89334.0,45.96,46.13,45.94,46.07,89334.0
2023-11-03 15:00:00,46.06,46.14,46.02,46.05,146801.0,46.06,46.14,46.02,46.05,146801.0
2023-11-03 15:30:00,46.05,46.07,45.86,45.95,422923.0,46.05,46.07,45.86,45.95,422923.0
2023-11-06 09:30:00,46.09,46.15,45.64,45.85,272060.0,46.09,46.15,45.64,45.85,272060.0
2023-11-06 10:00:00,45.85,45.85,45.63,45.7,222925.0,45.85,45.85,45.63,45.7,222925.0
2023-11-06 10:30:00,45.7,45.71,45.58,45.61,76452.0,45.7,45.71,45.58,45.61,76452.0
2023-11-06 11:00:00,45.62,45.7,45.5,45.57,152725.0,45.62,45.7,45.5,45.57,152725.0
2023-11-06 11:30:00,45.56,45.75,45.56,45.73,42341.0,45.56,45.75,45.56,45.73,42341.0
2023-11-06 12:00:00,45.73,45.87,45.7,45.86,67255.0,45.73,45.87,45.7,45.86,67255.0
2023-11-06 12:30:00,45.86,45.87,45.72,45.86,65876.0,45.86,45.87,45.72,45.86,65876.0
2023-11-06 13:00:00,45.86,45.86,45.7,45.82,57356.0,45.86,45.86,45.7,45.82,57356.0
2023-11-06 13:30:00,45.82,45.94,45.79,45.92,82728.0,45.82,45.94,45.79,45.92,82728.0
2023-11-06 14:00:00,45.93,45.97,45.78,45.83,104343.0,45.93,45.97,45.78,45.83,104343.0
2023-11-06 14:30:00,45.83,45.99,45.82,45.93,58504.0,45.83,45.99,45.82,45.93,58504.0
2023-11-06 15:00:00,45.94,45.96,45.83,45.86,84319.0,45.94,45.96,45.83,45.86,84319.0
2023-11-06 15:30:00,45.86,45.93,45.79,45.93,312006.0,45.86,45.93,45.79,45.93,312006.0
2023-11-07 09:30:00,46.12,46.29,45.74,46.14,123920.0,46.12,46.29,45.74,46.14,123920.0
2023-11-07 10:00:00,46.16,46.39,46.12,46.37,104589.0,46.16,46.39,46.12,46.37,104589.0
2023-11-07 10:30:00,46.37,46.55,46.35,46.51,134547.0,46.37,46.55,46.35,46.51,134547.0
2023-11-07 11:00:00,46.5,46.5,46.33,46.43,53354.0,46.5,46.5,46.33,46.43,53354.0
2023-11-07 11:30:00,46.42,46.51,46.4,46.5,88431.0,46.42,46.51,46.4,46.5,88431.0
2023-11-07 12:00:00,46.5,46.55,46.44,46.48,55603.0,46.5,46.55,46.44,46.48,55603.0
2023-11-07 12:30:00,46.46,46.55,46.42,46.51,44850.0,46.46,46.55,46.42,46.51,44850.0
2023-11-07 13:00:00,46.5,46.61,46.5,46.59,56592.0,46.5,46.61,46.5,46.59,56592.0
2023-11-07 13:30:00,46.59,46.66,46.55,46.61,68095.0,46.59,46.66,46.55,46.61,68095.0
2023-11-07 14:00:00,46.61,46.68,46.58,46.6,73420.0,46.61,46.68,46.58,46.6,73420.0
2023-11-07 14:30:00,46.6,46.64,46.53,46.54,91116.0,46.6,46.64,46.53,46.54,91116.0
2023-11-07 15:00:00,46.54,46.66,46.52,46.66,112303.0,46.54,46.66,46.52,46.66,112303.0
2023-11-07 15:30:00,46.66,46.75,46.51,46.53,431668.0,46.66,46.75,46.51,46.53,431668.0
2023-11-08 09:30:00,46.75,46.89,46.48,46.65,301794.0,46.75,46.89,46.48,46.65,301794.0
2023-11-08 10:00:00,46.64,46.69,46.53,46.59,100584.0,46.64,46.69,46.53,46.59,100584.0
2023-11-08 10:30:00,46.59,46.7,46.53,46.55,153278.0,46.59,46.7,46.53,46.55,153278.0
2023-11-08 11:00:00,46.55,46.58,46.44,46.53,139393.0,46.55,46.58,46.44,46.53,139393.0
2023-11-08 11:30:00,46.53,46.54,46.36,46.36,64629.0,46.53,46.54,46.36,46.36,64629.0
2023-11-08 12:00:00,46.37,46.37,46.2,46.3,79708.0,46.37,46.37,46.2,46.3,79708.0
2023-11-08 12:30:00,46.3,46.39,46.27,46.38,55160.0,46.3,46.39,46.27,46.38,55160.0
2023-11-08 13:00:00,46.38,46.46,46.27,46.33,70575.0,46.38,46.46,46.27,46.33,70575.0
2023-11-08 13:30:00,46.34,46.44,46.33,46.41,41405.0,46.34,46.44,46.33,46.41,41405.0
2023-11-08 14:00:00,46.4,46.48,46.38,46.43,61568.0,46.4,46.48,46.38,46.43,61568.0
2023-11-08 14:30:00,46.43,46.62,46.41,46.55,123008.0,46.43,46.62,46.41,46.55,123008.0
2023-11-08 15:00:00,46.55,46.7,46.53,46.67,157257.0,46.55,46.7,46.53,46.67,157257.0
2023-11-08 15:30:00,46.66,46.69,46.59,46.63,405616.0,46.66,46.69,46.59,46.63,405616.0
2023-11-09 09:30:00,46.86,46.93,46.49,46.93,118467.0,46.86,46.93,46.49,46.93,118467.0
2023-11-09 10:00:00,46.94,47.0,46.76,46.91,116035.0,46.94,47.0,46.76,46.91,116035.0
2023-11-09 10:30:00,46.93,47.15,46.87,47.15,140169.0,46.93,47.15,46.87,47.15,140169.0
2023-11-09 11:00:00,47.15,47.32,47.13,47.27,106968.0,47.15,47.32,47.13,47.27,106968.0
2023-11-09 11:30:00,47.28,47.31,47.19,47.29,91815.0,47.28,47.31,47.19,47.29,91815.0
2023-11-09 12:00:00,47.28,47.29,47.08,47.08,66946.0,47.28,47.29,47.08,47.08,66946.0
2023-11-09 12:30:00,47.09,47.12,47.04,47.08,61578.0,47.09,47.12,47.04,47.08,61578.0
2023-11-09 13:00:00,47.08,47.08,46.74,47.04,118932.0,47.08,47.08,46.74,47.04,118932.0
2023-11-09 13:30:00,47.03,47.07,46.96,47.04,152133.0,47.03,47.07,46.96,47.04,152133.0
2023-11-09 14:00:00,47.05,47.05,46.86,46.96,71497.0,47.05,47.05,46.86,46.96,71497.0
2023-11-09 14:30:00,46.94,46.98,46.75,46.77,62934.0,46.94,46.98,46.75,46.77,62934.0
2023-11-09 15:00:00,46.76,46.77,46.66,46.71,145613.0,46.76,46.77,46.66,46.71,145613.0
2023-11-09 15:30:00,46.72,46.77,46.64,46.71,386988.0,46.72,46.77,46.64,46.71,386988.0
2023-11-10 09:30:00,47.7,48.36,47.65,48.28,912088.0,47.7,48.36,47.65,48.28,912088.0
2023-11-10 10:00:00,48.24,48.29,48.01,48.2,342105.0,48.24,48.29,48.01,48.2,342105.0
2023-11-10 10:30:00,48.21,48.44,48.17,48.41,248995.0,48.21,48.44,48.17,48.41,248995.0
2023-11-10 11:00:00,48.41,48.54,48.29,48.3,210490.0,48.41,48.54,48.29,48.3,210490.0
2023-11-10 11:30:00,48.31,48.32,48.15,48.29,228342.0,48.31,48.32,48.15,48.29,228342.0
2023-11-10 12:00:00,48.28,48.47,48.27,48.44,158716.0,48.28,48.47,48.27,48.44,158716.0
2023-11-10 12:30:00,48.44,48.72,48.44,48.65,134307.0,48.44,48.72,48.44,48.65,134307.0
2023-11-10 13:00:00,48.65,48.68,48.58,48.64,104800.0,48.65,48.68,48.58,48.64,104800.0
2023-11-10 13:30:00,48.63,48.82,48.59,48.82,129530.0,48.63,48.82,48.59,48.82,129530.0
2023-11-10 14:00:00,48.82,48.9,48.8,48.89,211017.0,48.82,48.9,48.8,48.89,211017.0
2023-11-10 14:30:00,48.89,48.93,48.6,48.69,435972.0,48.89,48.93,48.6,48.69,435972.0
2023-11-10 15:00:00,48.69,48.88,48.68,48.88,299934.0,48.69,48.88,48.68,48.88,299934.0
2023-11-10 15:30:00,48.88,48.88,48.7,48.75,951604.0,48.88,48.88,48.7,48.75,951604.0
2023-11-13 09:30:00,48.56,48.76,48.24,48.34,231603.0,48.56,48.76,48.24,48.34,231603.0
2023-11-13 10:00:00,48.34,48.37,48.18,48.32,144387.0,48.34,48.37,48.18,48.32,144387.0
2023-11-13 10:30:00,48.32,48.52,48.25,48.44,414110.0,48.32,48.52,48.25,48.44,414110.0
2023-11-13 11:00:00,48.45,48.58,48.35,48.58,245394.0,48.45,48.58,48.35,48.58,245394.0
2023-11-13 11:30:00,48.58,48.63,48.48,48.58,118217.0,48.58,48.63,48.48,48.58,118217.0
2023-11-13 12:00:00,48.58,48.64,48.5,48.63,144503.0,48.58,48.64,48.5,48.63,144503.0
2023-11-13 12:30:00,48.63,48.66,48.6,48.66,83386.0,48.63,48.66,48.6,48.66,83386.0
2023-11-13 13:00:00,48.66,48.8,48.62,48.63,312343.0,48.66,48.8,48.62,48.63,312343.0
2023-11-13 13:30:00,48.63,48.65,48.35,48.4,414258.0,48.63,48.65,48.35,48.4,414258.0
2023-11-13 14:00:00,48.4,48.51,48.36,48.48,141402.0,48.4,48.51,48.36,48.48,141402.0
2023-11-13 14:30:00,48.48,48.48,48.3,48.3,89438.0,48.48,48.48,48.3,48.3,89438.0
2023-11-13 15:00:00,48.29,48.4,48.25,48.38,142287.0,48.29,48.4,48.25,48.38,142287.0
2023-11-13 15:30:00,48.37,48.38,48.23,48.34,654696.0,48.37,48.38,48.23,48.34,654696.0
2023-11-14 09:30:00,49.15,49.44,48.47,49.28,335611.0,49.15,49.44,48.47,49.28,335611.0
2023-11-14 10:00:00,49.29,49.72,49.26,49.71,158051.0,49.29,49.72,49.26,49.71,158051.0
2023-11-14 10:30:00,49.73,49.88,49.65,49.73,245945.0,49.73,49.88,49.65,49.73,245945.0
2023-11-14 11:00:00,49.73,49.73,49.52,49.6,152344.0,49.73,49.73,49.52,49.6,152344.0
2023-11-14 11:30:00,49.61,49.64,49.48,49.54,145105.0,49.61,49.64,49.48,49.54,145105.0
2023-11-14 12:00:00,49.54,49.69,49.53,49.6,97231.0,49.54,49.69,49.53,49.6,97231.0
2023-11-14 12:30:00,49.61,49.73,49.55,49.73,71974.0,49.61,49.73,49.55,49.73,71974.0
2023-11-14 13:00:00,49.72,49.82,49.71,49.8,124078.0,49.72,49.82,49.71,49.8,124078.0
2023-11-14 13:30:00,49.8,49.87,49.77,49.81,109802.0,49.8,49.87,49.77,49.81,109802.0
2023-11-14 14:00:00,49.8,49.83,49.61,49.83,91313.0,49.8,49.83,49.61,49.83,91313.0
2023-11-14 14:30:00,49.83,49.89,49.81,49.83,106667.0,49.83,49.89,49.81,49.83,106667.0
2023-11-14 15:00:00,49.83,49.9,49.74,49.88,194502.0,49.83,49.9,49.74,49.88,194502.0
2023-11-14 15:30:00,49.89,49.89,49.64,49.71,609597.0,49.89,49.89,49.64,49.71,609597.0
2023-11-15 09:30:00,49.92,50.0,49.68,49.76,392135.0,49.92,50.0,49.68,49.76,392135.0
2023-11-15 10:00:00,49.77,49.9,49.67,49.76,161346.0,49.77,49.9,49.67,49.76,161346.0
2023-11-15 10:30:00,49.76,49.89,49.74,49.86,421761.0,49.76,49.89,49.74,49.86,421761.0
2023-11-15 11:00:00,49.86,49.91,49.82,49.85,133481.0,49.86,49.91,49.82,49.85,133481.0
2023-11-15 11:30:00,49.86,49.89,49.67,49.69,156336.0,49.86,49.89,49.67,49.69,156336.0
2023-11-15 12:00:00,49.69,49.75,49.62,49.64,111706.0,49.69,49.75,49.62,49.64,111706.0
2023-11-15 12:30:00,49.64,49.7,49.59,49.6,90454.0,49.64,49.7,49.59,49.6,90454.0
2023-11-15 13:00:00,49.6,49.61,49.43,49.59,175018.0,49.6,49.61,49.43,49.59,175018.0
2023-11-15 13:30:00,49.59,49.66,49.54,49.57,123321.0,49.59,49.66,49.54,49.57,123321.0
2023-11-15 14:00:00,49.57,49.68,49.51,49.63,176083.0,49.57,49.68,49.51,49.63,176083.0
2023-11-15 14:30:00,49.64,49.78,49.56,49.61,322191.0,49.64,49.78,49.56,49.61,322191.0
2023-11-15 15:00:00,49.61,49.62,49.36,49.4,227976.0,49.61,49.62,49.36,49.4,227976.0
2023-11-15 15:30:00,49.4,49.42,49.16,49.24,1134317.0,49.4,49.42,49.16,49.24,1134317.0
2023-11-16 09:30:00,49.34,49.68,49.31,49.55,281128.0,49.34,49.68,49.31,49.55,281128.0
2023-11-16 10:00:00,49.58,49.68,49.46,49.55,119048.0,49.58,49.68,49.46,49.55,119048.0
2023-11-16 10:30:00,49.56,49.66,49.34,49.45,132193.0,49.56,49.66,49.34,49.45,132193.0
2023-11-16 11:00:00,49.46,49.48,49.34,49.38,133581.0,49.46,49.48,49.34,49.38,133581.0
2023-11-16 11:30:00,49.38,49.45,49.28,49.41,334712.0,49.38,49.45,49.28,49.41,334712.0
2023-11-16 12:00:00,49.4,49.56,49.39,49.54,171246.0,49.4,49.56,49.39,49.54,171246.0
2023-11-16 12:30:00,49.54,49.6,49.48,49.59,128958.0,49.54,49.6,49.48,49.59,128958.0
2023-11-16 13:00:00,49.59,49.59,49.38,49.44,231482.0,49.59,49.59,49.38,49.44,231482.0
2023-11-16 13:30:00,49.45,49.5,49.39,49.43,104309.0,49.45,49.5,49.39,49.43,104309.0
2023-11-16 14:00:00,49.43,49.43,49.31,49.39,226297.0,49.43,49.43,49.31,49.39,226297.0
2023-11-16 14:30:00,49.39,49.46,49.32,49.43,184872.0,49.39,49.46,49.32,49.43,184872.0
2023-11-16 15:00:00,49.43,49.47,49.3,49.34,295151.0,49.43,49.47,49.3,49.34,295151.0
2023-11-16 15:30:00,49.34,49.4,49.21,49.34,964493.0,49.34,49.4,49.21,49.34,964493.0
2023-11-17 09:30:00,51.23,51.53,49.94,51.38,699458.0,51.23,51.53,49.94,51.38,699458.0
2023-11-17 10:00:00,51.39,51.4,50.86,51.03,354035.0,51.39,51.4,50.86,51.03,354035.0
2023-11-17 10:30:00,51.02,51.39,50.97,51.1,435128.0,51.02,51.39,50.97,51.1,435128.0
2023-11-17 11:00:00,51.11,51.15,50.72,50.82,343934.0,51.11,51.15,50.72,50.82,343934.0
2023-11-17 11:30:00,50.82,50.94,50.66,50.8,210644.0,50.82,50.94,50.66,50.8,210644.0
2023-11-17 12:00:00,50.79,50.85,50.59,50.59,111457.0,50.79,50.85,50.59,50.59,111457.0
2023-11-17 12:30:00,50.59,50.71,50.56,50.68,122899.0,50.59,50.71,50.56,50.68,122899.0
2023-11-17 13:00:00,50.68,50.78,50.55,50.63,133400.0,50.68,50.78,50.55,50.63,133400.0
2023-11-17 13:30:00,50.62,50.68,50.52,50.66,104907.0,50.62,50.68,50.52,50.66,104907.0
2023-11-17 14:00:00,50.66,50.77,50.6,50.62,170265.0,50.66,50.77,50.6,50.62,170265.0
2023-11-17 14:30:00,50.63,50.63,50.12,50.34,252581.0,50.63,50.63,50.12,50.34,252581.0
2023-11-17 15:00:00,50.36,50.43,50.25,50.36,157968.0,50.36,50.43,50.25,50.36,157968.0
2023-11-17 15:30:00,50.36,50.4,50.19,50.25,559254.0,50.36,50.4,50.19,50.25,559254.0
2023-11-20 09:30:00,50.1,50.44,49.83,50.01,278823.0,50.1,50.44,49.83,50.01,278823.0
2023-11-20 10:00:00,50.01,50.24,50.01,50.14,132301.0,50.01,50.24,50.01,50.14,132301.0
2023-11-20 10:30:00,50.16,50.2,50.0,50.15,110711.0,50.16,50.2,50.0,50.15,110711.0
2023-11-20 11:00:00,50.16,50.22,50.05,50.11,113664.0,50.16,50.22,50.05,50.11,113664.0
2023-11-20 11:30:00,50.12,50.21,50.06,50.19,131103.0,50.12,50.21,50.06,50.19,131103.0
2023-11-20 12:00:00,50.18,50.44,50.18,50.37,108884.0,50.18,50.44,50.18,50.37,108884.0
2023-11-20 12:30:00,50.39,50.49,50.37,50.44,96661.0,50.39,50.49,50.37,50.44,96661.0
2023-11-20 13:00:00,50.44,50.79,50.44,50.75,121288.0,50.44,50.79,50.44,50.75,121288.0
2023-11-20 13:30:00,50.76,50.77,50.63,50.65,99238.0,50.76,50.77,50.63,50.65,99238.0
2023-11-20 14:00:00,50.66,50.77,50.64,50.76,117578.0,50.66,50.77,50.64,50.76,117578.0
2023-11-20 14:30:00,50.77,50.95,50.74,50.9,189873.0,50.77,50.95,50.74,50.9,189873.0
2023-11-20 15:00:00,50.9,51.06,50.86,51.04,263711.0,50.9,51.06,50.86,51.04,263711.0
2023-11-20 15:30:00,51.04,51.06,50.81,50.85,801178.0,51.04,51.06,50.81,50.85,801178.0
2023-11-21 09:30:00,50.88,51.12,50.74,51.05,206733.0,50.88,51.12,50.74,51.05,206733.0
2023-11-21 10:00:00,51.05,51.07,50.58,50.63,140387.0,51.05,51.07,50.58,50.63,140387.0
2023-11-21 10:30:00,50.63,50.81,50.56,50.72,177920.0,50.63,50.81,50.56,50.72,177920.0
2023-11-21 11:00:00,50.71,50.83,50.62,50.67,95412.0,50.71,50.83,50.62,50.67,95412.0
2023-11-21 11:30:00,50.67,50.76,50.65,50.72,67913.0,50.67,50.76,50.65,50.72,67913.0
2023-11-21 12:00:00,50.72,50.83,50.71,50.8,92379.0,50.72,50.83,50.71,50.8,92379.0
2023-11-21 12:30:00,50.8,50.92,50.79,50.89,70196.0,50.8,50.92,50.79,50.89,70196.0
2023-11-21 13:00:00,50.89,50.89,50.76,50.8,82165.0,50.89,50.89,50.76,50.8,82165.0
2023-11-21 13:30:00,50.8,50.91,50.79,50.8,281770.0,50.8,50.91,50.79,50.8,281770.0
2023-11-21 14:00:00,50.82,50.84,50.7,50.81,153928.0,50.82,50.84,50.7,50.81,153928.0
2023-11-21 14:30:00,50.81,50.81,50.69,50.77,126961.0,50.81,50.81,50.69,50.77,126961.0
2023-11-21 15:00:00,50.77,50.82,50.67,50.7,292849.0,50.77,50.82,50.67,50.7,292849.0
2023-11-21 15:30:00,50.7,50.71,50.51,50.63,798589.0,50.7,50.71,50.51,50.63,798589.0
2023-11-22 09:30:00,50.89,51.33,50.83,50.95,281484.0,50.89,51.33,50.83,50.95,281484.0
2023-11-22 10:00:00,50.95,51.0,50.8,50.96,134276.0,50.95,51.0,50.8,50.96,134276.0
2023-11-22 10:30:00,50.96,51.07,50.8,50.84,85396.0,50.96,51.07,50.8,50.84,85396.0
2023-11-22 11:00:00,50.85,51.04,50.84,51.03,73123.0,50.85,51.04,50.84,51.03,73123.0
2023-11-22 11:30:00,51.03,51.12,50.96,51.0,103647.0,51.03,51.12,50.96,51.0,103647.0
2023-11-22 12:00:00,51.0,51.09,50.93,50.93,170919.0,51.0,51.09,50.93,50.93,170919.0
2023-11-22 12:30:00,50.93,50.96,50.82,50.85,65267.0,50.93,50.96,50.82,50.85,65267.0
2023-11-22 13:00:00,50.86,50.98,50.83,50.95,83649.0,50.86,50.98,50.83,50.95,83649.0
2023-11-22 13:30:00,50.95,50.99,50.86,50.89,75644.0,50.95,50.99,50.86,50.89,75644.0
2023-11-22 14:00:00,50.9,50.95,50.85,50.9,90434.0,50.9,50.95,50.85,50.9,90434.0
2023-11-22 14:30:00,50.89,50.89,50.74,50.83,114584.0,50.89,50.89,50.74,50.83,114584.0
2023-11-22 15:00:00,50.84,50.93,50.8,50.86,134961.0,50.84,50.93,50.8,50.86,134961.0
2023-11-22 15:30:00,50.86,50.89,50.77,50.89,373004.0,50.86,50.89,50.77,50.89,373004.0
2023-11-24 09:30:00,50.73,50.92,50.55,50.73,319991.0,50.73,50.92,50.55,50.73,319991.0
2023-11-24 10:00:00,50.73,50.78,50.62,50.68,91579.0,50.73,50.78,50.62,50.68,91579.0
2023-11-24 10:30:00,50.67,50.76,50.65,50.68,86657.0,50.67,50.76,50.65,50.68,86657.0
2023-11-24 11:00:00,50.67,50.7,50.59,50.63,71893.0,50.67,50.7,50.59,50.63,71893.0
2023-11-24 11:30:00,50.64,50.67,50.59,50.62,60171.0,50.64,50.67,50.59,50.62,60171.0
2023-11-24 12:00:00,50.62,50.73,50.61,50.66,109391.0,50.62,50.73,50.61,50.66,109391.0
2023-11-24 12:30:00,50.66,50.82,50.62,50.81,275557.0,50.66,50.82,50.62,50.81,275557.0
2023-11-27 09:30:00,50.76,51.04,50.76,50.98,172050.0,50.76,51.04,50.76,50.98,172050.0
2023-11-27 10:00:00,50.98,51.07,50.87,51.0,96401.0,50.98,51.07,50.87,51.0,96401.0
2023-11-27 10:30:00,51.01,51.24,51.0,51.21,127770.0,51.01,51.24,51.0,51.21,127770.0
2023-11-27 11:00:00,51.21,51.22,51.09,51.16,89107.0,51.21,51.22,51.09,51.16,89107.0
2023-11-27 11:30:00,51.16,51.33,51.13,51.3,129266.0,51.16,51.33,51.13,51.3,129266.0
2023-11-27 12:00:00,51.31,51.37,51.26,51.27,78817.0,51.31,51.37,51.26,51.27,78817.0
2023-11-27 12:30:00,51.27,51.4,51.27,51.38,130863.0,51.27,51.4,51.27,51.38,130863.0
2023-11-27 13:00:00,51.39,51.5,51.38,51.45,158883.0,51.39,51.5,51.38,51.45,158883.0
2023-11-27 13:30:00,51.45,51.48,51.39,51.4,74697.0,51.45,51.48,51.39,51.4,74697.0
2023-11-27 14:00:00,51.41,51.42,51.29,51.33,108443.0,51.41,51.42,51.29,51.33,108443.0
2023-11-27 14:30:00,51.33,51.37,51.14,51.22,407717.0,51.33,51.37,51.14,51.22,407717.0
2023-11-27 15:00:00,51.22,51.36,51.18,51.35,129708.0,51.22,51.36,51.18,51.35,129708.0
2023-11-27 15:30:00,51.36,51.39,51.16,51.19,430714.0,51.36,51.39,51.16,51.19,430714.0
2023-11-28 09:30:00,51.07,51.25,51.02,51.13,127683.0,51.07,51.25,51.02,51.13,127683.0
2023-11-28 10:00:00,51.13,51.31,51.1,51.31,96370.0,51.13,51.31,51.1,51.31,96370.0
2023-11-28 10:30:00,51.3,51.44,51.13,51.16,150895.0,51.3,51.44,51.13,51.16,150895.0
2023-11-28 11:00:00,51.17,51.25,51.11,51.16,100117.0,51.17,51.25,51.11,51.16,100117.0
2023-11-28 11:30:00,51.18,51.3,51.18,51.24,103474.0,51.18,51.3,51.18,51.24,103474.0
2023-11-28 12:00:00,51.23,51.24,50.74,50.77,162078.0,51.23,51.24,50.74,50.77,162078.0
2023-11-28 12:30:00,50.77,50.82,50.68,50.8,113209.0,50.77,50.82,50.68,50.8,113209.0
2023-11-28 13:00:00,50.8,50.8,50.62,50.75,139648.0,50.8,50.8,50.62,50.75,139648.0
2023-11-28 13:30:00,50.75,50.88,50.73,50.82,119647.0,50.75,50.88,50.73,50.82,119647.0
2023-11-28 14:00:00,50.83,50.84,50.72,50.82,84053.0,50.83,50.84,50.72,50.82,84053.0
2023-11-28 14:30:00,50.82,50.88,50.73,50.84,120459.0,50.82,50.88,50.73,50.84,120459.0
2023-11-28 15:00:00,50.85,50.86,50.71,50.76,90940.0,50.85,50.86,50.71,50.76,90940.0
2023-11-28 15:30:00,50.76,50.88,50.68,50.73,472343.0,50.76,50.88,50.68,50.73,472343.0
2023-11-29 09:30:00,50.97,51.12,50.6,50.72,147350.0,50.97,51.12,50.6,50.72,147350.0
2023-11-29 10:00:00,50.73,50.78,50.52,50.61,107275.0,50.73,50.78,50.52,50.61,107275.0
2023-11-29 10:30:00,50.61,50.62,50.44,50.56,90883.0,50.61,50.62,50.44,50.56,90883.0
2023-11-29 11:00:00,50.56,50.57,50.36,50.4,84579.0,50.56,50.57,50.36,50.4,84579.0
2023-11-29 11:30:00,50.4,50.58,50.34,50.57,106676.0,50.4,50.58,50.34,50.57,106676.0
2023-11-29 12:00:00,50.58,50.71,50.57,50.71,59455.0,50.58,50.71,50.57,50.71,59455.0
2023-11-29 12:30:00,50.71,50.72,50.54,50.56,92919.0,50.71,50.72,50.54,50.56,92919.0
2023-11-29 13:00:00,50.55,50.56,50.47,50.53,43354.0,50.55,50.56,50.47,50.53,43354.0
2023-11-29 13:30:00,50.52,50.59,50.49,50.54,52731.0,50.52,50.59,50.49,50.54,52731.0
2023-11-29 14:00:00,50.53,50.54,50.33,50.35,100895.0,50.53,50.54,50.33,50.35,100895.0
2023-11-29 14:30:00,50.35,50.38,50.24,50.34,194219.0,50.35,50.38,50.24,50.34,194219.0
2023-11-29 15:00:00,50.34,50.38,50.21,50.22,175073.0,50.34,50.38,50.21,50.22,175073.0
2023-11-29 15:30:00,50.22,50.24,50.1,50.22,472937.0,50.22,50.24,50.1,50.22,472937.0
2023-11-30 09:30:00,50.28,50.35,49.95,50.19,210232.0,50.28,50.35,49.95,50.19,210232.0
2023-11-30 10:00:00,50.18,50.18,49.82,49.97,154731.0,50.18,50.18,49.82,49.97,154731.0
2023-11-30 10:30:00,49.98,50.0,49.68,49.9,128293.0,49.98,50.0,49.68,49.9,128293.0
2023-11-30 11:00:00,49.91,50.01,49.9,49.92,94113.0,49.91,50.01,49.9,49.92,94113.0
2023-11-30 11:30:00,49.93,49.95,49.68,49.7,113055.0,49.93,49.95,49.68,49.7,113055.0
2023-11-30 12:00:00,49.7,49.77,49.55,49.63,169303.0,49.7,49.77,49.55,49.63,169303.0
2023-11-30 12:30:00,49.62,49.74,49.6,49.7,149271.0,49.62,49.74,49.6,49.7,149271.0
2023-11-30 13:00:00,49.69,49.8,49.6,49.74,154214.0,49.69,49.8,49.6,49.74,154214.0
2023-11-30 13:30:00,49.75,49.81,49.67,49.76,96289.0,49.75,49.81,49.67,49.76,96289.0
2023-11-30 14:00:00,49.75,49.87,49.73,49.78,109018.0,49.75,49.87,49.73,49.78,109018.0
2023-11-30 14:30:00,49.77,49.9,49.77,49.89,92371.0,49.77,49.9,49.77,49.89,92371.0
2023-11-30 15:00:00,49.88,49.89,49.6,49.69,143563.0,49.88,49.89,49.6,49.69,143563.0
2023-11-30 15:30:00,49.69,50.23,49.63,50.19,1184436.0,49.69,50.23,49.63,50.19,1184436.0
2023-12-01 09:30:00,50.08,50.2,49.85,49.88,189163.0,50.08,50.2,49.85,49.88,189163.0
2023-12-01 10:00:00,49.89,49.98,49.59,49.63,171242.0,49.89,49.98,49.59,49.63,171242.0
2023-12-01 10:30:00,49.63,49.81,49.58,49.71,155379.0,49.63,49.81,49.58,49.71,155379.0
2023-12-01 11:00:00,49.72,49.99,49.55,49.98,173920.0,49.72,49.99,49.55,49.98,173920.0
2023-12-01 11:30:00,49.98,50.25,49.87,50.16,132341.0,49.98,50.25,49.87,50.16,132341.0
2023-12-01 12:00:00,50.16,50.19,50.0,50.1,146899.0,50.16,50.19,50.0,50.1,146899.0
2023-12-01 12:30:00,50.09,50.17,50.01,50.15,83058.0,50.09,50.17,50.01,50.15,83058.0
2023-12-01 13:00:00,50.15,50.21,50.09,50.11,92564.0,50.15,50.21,50.09,50.11,92564.0
2023-12-01 13:30:00,50.11,50.11,50.0,50.0,145840.0,50.11,50.11,50.0,50.0,145840.0
2023-12-01 14:00:00,50.01,50.09,49.95,50.04,125685.0,50.01,50.09,49.95,50.04,125685.0
2023-12-01 14:30:00,50.05,50.26,50.03,50.24,167211.0,50.05,50.26,50.03,50.24,167211.0
2023-12-01 15:00:00,50.25,50.32,50.18,50.31,141736.0,50.25,50.32,50.18,50.31,141736.0
2023-12-01 15:30:00,50.3,50.31,50.05,50.13,802793.0,50.3,50.31,50.05,50.13,802793.0
2023-12-04 09:30:00,49.61,50.11,49.61,49.76,199463.0,49.61,50.11,49.61,49.76,199463.0
2023-12-04 10:00:00,49.72,49.81,49.19,49.32,179667.0,49.72,49.81,49.19,49.32,179667.0
2023-12-04 10:30:00,49.33,49.33,49.09,49.11,142692.0,49.33,49.33,49.09,49.11,142692.0
2023-12-04 11:00:00,49.13,49.2,48.94,49.08,153930.0,49.13,49.2,48.94,49.08,153930.0
2023-12-04 11:30:00,49.09,49.41,49.05,49.4,132845.0,49.09,49.41,49.05,49.4,132845.0
2023-12-04 12:00:00,49.4,49.46,49.26,49.43,168416.0,49.4,49.46,49.26,49.43,168416.0
2023-12-04 12:30:00,49.45,49.52,49.4,49.47,92586.0,49.45,49.52,49.4,49.47,92586.0
2023-12-04 13:00:00,49.46,49.47,49.25,49.28,56793.0,49.46,49.47,49.25,49.28,56793.0
2023-12-04 13:30:00,49.28,49.34,49.13,49.14,101319.0,49.28,49.34,49.13,49.14,101319.0
2023-12-04 14:00:00,49.14,49.21,49.03,49.11,363569.0,49.14,49.21,49.03,49.11,363569.0
2023-12-04 14:30:00,49.12,49.15,48.95,48.96,154281.0,49.12,49.15,48.95,48.96,154281.0
2023-12-04 15:00:00,48.95,49.0,48.84,48.94,289849.0,48.95,49.0,48.84,48.94,289849.0
2023-12-04 15:30:00,48.94,49.17,48.91,49.09,1115322.0,48.94,49.17,48.91,49.09,1115322.0
2023-12-05 09:30:00,48.78,49.0,48.45,48.93,215672.0,48.78,49.0,48.45,48.93,215672.0
2023-12-05 10:00:00,48.93,49.16,48.79,48.88,132716.0,48.93,49.16,48.79,48.88,132716.0
2023-12-05 10:30:00,48.89,49.07,48.87,48.99,101479.0,48.89,49.07,48.87,48.99,101479.0
2023-12-05 11:00:00,49.0,49.02,48.56,48.66,89307.0,49.0,49.02,48.56,48.66,89307.0
2023-12-05 11:30:00,48.65,48.84,48.54,48.62,85954.0,48.65,48.84,48.54,48.62,85954.0
2023-12-05 12:00:00,48.63,48.72,48.58,48.66,126287.0,48.63,48.72,48.58,48.66,126287.0
2023-12-05 12:30:00,48.66,48.67,48.47,48.65,108461.0,48.66,48.67,48.47,48.65,108461.0
2023-12-05 13:00:00,48.65,48.74,48.62,48.65,82650.0,48.65,48.74,48.62,48.65,82650.0
2023-12-05 13:30:00,48.66,48.67,48.58,48.6,95683.0,48.66,48.67,48.58,48.6,95683.0
2023-12-05 14:00:00,48.6,48.76,48.6,48.7,66555.0,48.6,48.76,48.6,48.7,66555.0
2023-12-05 14:30:00,48.69,48.75,48.59,48.72,106507.0,48.69,48.75,48.59,48.72,106507.0
2023-12-05 15:00:00,48.72,48.72,48.64,48.67,143227.0,48.72,48.72,48.64,48.67,143227.0
2023-12-05 15:30:00,48.68,48.82,48.65,48.81,511683.0,48.68,48.82,48.65,48.81,511683.0
2023-12-06 09:30:00,48.97,49.3,48.35,48.37,231492.0,48.97,49.3,48.35,48.37,231492.0
2023-12-06 10:00:00,48.37,48.38,47.76,47.79,279878.0,48.37,48.38,47.76,47.79,279878.0
2023-12-06 10:30:00,47.79,47.97,47.51,47.59,216786.0,47.79,47.97,47.51,47.59,216786.0
2023-12-06 11:00:00,47.59,47.65,47.25,47.32,211986.0,47.59,47.65,47.25,47.32,211986.0
2023-12-06 11:30:00,47.31,47.32,47.09,47.25,204563.0,47.31,47.32,47.09,47.25,204563.0
2023-12-06 12:00:00,47.25,47.42,47.24,47.31,210108.0,47.25,47.42,47.24,47.31,210108.0
2023-12-06 12:30:00,47.3,47.34,47.11,47.13,93443.0,47.3,47.34,47.11,47.13,93443.0
2023-12-06 13:00:00,47.13,47.31,47.08,47.25,170598.0,47.13,47.31,47.08,47.25,170598.0
2023-12-06 13:30:00,47.25,47.55,47.2,47.52,528977.0,47.25,47.55,47.2,47.52,528977.0
2023-12-06 14:00:00,47.53,47.56,47.3,47.46,168940.0,47.53,47.56,47.3,47.46,168940.0
2023-12-06 14:30:00,47.47,47.61,47.41,47.44,161219.0,47.47,47.61,47.41,47.44,161219.0
2023-12-06 15:00:00,47.43,47.68,47.4,47.62,306331.0,47.43,47.68,47.4,47.62,306331.0
2023-12-06 15:30:00,47.62,47.74,47.57,47.72,856774.0,47.62,47.74,47.57,47.72,856774.0
2023-12-07 09:30:00,47.97,48.04,47.52,47.61,413001.0,47.97,48.04,47.52,47.61,413001.0
2023-12-07 10:00:00,47.61,47.79,47.53,47.71,146347.0,47.61,47.79,47.53,47.71,146347.0
2023-12-07 10:30:00,47.73,47.82,47.6,47.63,176142.0,47.73,47.82,47.6,47.63,176142.0
2023-12-07 11:00:00,47.64,47.8,47.53,47.63,142068.0,47.64,47.8,47.53,47.63,142068.0
2023-12-07 11:30:00,47.63,47.82,47.62,47.68,151773.0,47.63,47.82,47.62,47.68,151773.0
2023-12-07 12:00:00,47.68,47.77,47.64,47.75,206090.0,47.68,47.77,47.64,47.75,206090.0
2023-12-07 12:30:00,47.75,47.82,47.72,47.8,134359.0,47.75,47.82,47.72,47.8,134359.0
2023-12-07 13:00:00,47.8,47.85,47.72,47.73,88152.0,47.8,47.85,47.72,47.73,88152.0
2023-12-07 13:30:00,47.73,47.8,47.71,47.73,96417.0,47.73,47.8,47.71,47.73,96417.0
2023-12-07 14:00:00,47.73,47.75,47.64,47.73,128255.0,47.73,47.75,47.64,47.73,128255.0
2023-12-07 14:30:00,47.74,47.74,47.64,47.65,126288.0,47.74,47.74,47.64,47.65,126288.0
2023-12-07 15:00:00,47.64,47.77,47.6,47.7,354943.0,47.64,47.77,47.6,47.7,354943.0
2023-12-07 15:30:00,47.7,47.73,47.57,47.65,639709.0,47.7,47.73,47.57,47.65,639709.0
2023-12-08 09:30:00,47.21,47.63,47.21,47.39,264363.0,47.21,47.63,47.21,47.39,264363.0
2023-12-08 10:00:00,47.4,47.53,47.32,47.32,185449.0,47.4,47.53,47.32,47.32,185449.0
2023-12-08 10:30:00,47.32,47.49,47.08,47.45,130887.0,47.32,47.49,47.08,47.45,130887.0
2023-12-08 11:00:00,47.46,47.49,47.13,47.19,107497.0,47.46,47.49,47.13,47.19,107497.0
2023-12-08 11:30:00,47.2,47.27,47.15,47.23,81679.0,47.2,47.27,47.15,47.23,81679.0
2023-12-08 12:00:00,47.23,47.25,47.08,47.2,110700.0,47.23,47.25,47.08,47.2,110700.0
2023-12-08 12:30:00,47.2,47.28,47.19,47.27,102764.0,47.2,47.28,47.19,47.27,102764.0
2023-12-08 13:00:00,47.28,47.44,47.25,47.43,106326.0,47.28,47.44,47.25,47.43,106326.0
2023-12-08 13:30:00,47.43,47.43,47.33,47.39,99974.0,47.43,47.43,47.33,47.39,99974.0
2023-12-08 14:00:00,47.4,47.52,47.37,47.46,108092.0,47.4,47.52,47.37,47.46,108092.0
2023-12-08 14:30:00,47.46,47.53,47.43,47.47,127883.0,47.46,47.53,47.43,47.47,127883.0
2023-12-08 15:00:00,47.47,47.47,47.32,47.36,186575.0,47.47,47.47,47.32,47.36,186575.0
2023-12-08 15:30:00,47.36,47.45,47.32,47.37,606928.0,47.36,47.45,47.32,47.37,606928.0
2023-12-11 09:30:00,47.9,48.94,47.84,48.92,397166.0,47.9,48.94,47.84,48.92,397166.0
2023-12-11 10:00:00,48.95,49.19,48.77,48.77,270802.0,48.95,49.19,48.77,48.77,270802.0
2023-12-11 10:30:00,48.77,48.97,48.68,48.89,217959.0,48.77,48.97,48.68,48.89,217959.0
2023-12-11 11:00:00,48.9,48.95,48.7,48.77,227064.0,48.9,48.95,48.7,48.77,227064.0
2023-12-11 11:30:00,48.77,48.78,48.65,48.73,112924.0,48.77,48.78,48.65,48.73,112924.0
2023-12-11 12:00:00,48.73,48.78,48.64,48.75,106235.0,48.73,48.78,48.64,48.75,106235.0
2023-12-11 12:30:00,48.75,48.86,48.67,48.85,113092.0,48.75,48.86,48.67,48.85,113092.0
2023-12-11 13:00:00,48.84,48.91,48.77,48.89,103468.0,48.84,48.91,48.77,48.89,103468.0
2023-12-11 13:30:00,48.89,48.96,48.83,48.93,212327.0,48.89,48.96,48.83,48.93,212327.0
2023-12-11 14:00:00,48.92,49.15,48.9,49.14,417991.0,48.92,49.15,48.9,49.14,417991.0
2023-12-11 14:30:00,49.15,49.16,48.99,49.0,222027.0,49.15,49.16,48.99,49.0,222027.0
2023-12-11 15:00:00,48.99,49.07,48.91,49.04,237299.0,48.99,49.07,48.91,49.04,237299.0
2023-12-11 15:30:00,49.04,49.1,48.95,49.02,743772.0,49.04,49.1,48.95,49.02,743772.0
2023-12-12 09:30:00,49.06,49.12,48.78,48.78,290208.0,49.06,49.12,48.78,48.78,290208.0
2023-12-12 10:00:00,48.78,48.91,48.66,48.76,127881.0,48.78,48.91,48.66,48.76,127881.0
2023-12-12 10:30:00,48.76,48.91,48.72,48.9,131110.0,48.76,48.91,48.72,48.9,131110.0
2023-12-12 11:00:00,48.91,49.01,48.89,48.97,151177.0,48.91,49.01,48.89,48.97,151177.0
2023-12-12 11:30:00,48.98,49.0,48.79,48.84,102101.0,48.98,49.0,48.79,48.84,102101.0
2023-12-12 12:00:00,48.86,49.13,48.83,49.12,136847.0,48.86,49.13,48.83,49.12,136847.0
2023-12-12 12:30:00,49.13,49.22,49.1,49.2,138456.0,49.13,49.22,49.1,49.2,138456.0
2023-12-12 13:00:00,49.2,49.32,49.17,49.28,143993.0,49.2,49.32,49.17,49.28,143993.0
2023-12-12 13:30:00,49.29,49.3,49.21,49.27,99743.0,49.29,49.3,49.21,49.27,99743.0
2023-12-12 14:00:00,49.27,49.37,49.23,49.37,115482.0,49.27,49.37,49.23,49.37,115482.0
2023-12-12 14:30:00,49.37,49.43,49.3,49.33,168146.0,49.37,49.43,49.3,49.33,168146.0
2023-12-12 15:00:00,49.34,49.46,49.2,49.45,171820.0,49.34,49.46,49.2,49.45,171820.0
2023-12-12 15:30:00,49.46,49.47,49.25,49.37,600931.0,49.46,49.47,49.25,49.37,600931.0
2023-12-13 09:30:00,49.55,49.73,49.41,49.48,244621.0,49.55,49.73,49.41,49.48,244621.0
2023-12-13 10:00:00,49.48,49.53,49.29,49.44,172581.0,49.48,49.53,49.29,49.44,172581.0
2023-12-13 10:30:00,49.44,49.62,49.43,49.61,128017.0,49.44,49.62,49.43,49.61,128017.0
2023-12-13 11:00:00,49.6,49.64,49.53,49.59,92433.0,49.6,49.64,49.53,49.59,92433.0
2023-12-13 11:30:00,49.59,49.63,49.45,49.48,80391.0,49.59,49.63,49.45,49.48,80391.0
2023-12-13 12:00:00,49.47,49.51,49.42,49.45,116395.0,49.47,49.51,49.42,49.45,116395.0
2023-12-13 12:30:00,49.44,49.5,49.43,49.45,71211.0,49.44,49.5,49.43,49.45,71211.0
2023-12-13 13:00:00,49.45,49.45,49.36,49.38,79700.0,49.45,49.45,49.36,49.38,79700.0
2023-12-13 13:30:00,49.39,49.4,49.26,49.35,98597.0,49.39,49.4,49.26,49.35,98597.0
2023-12-13 14:00:00,49.35,49.82,49.35,49.75,207435.0,49.35,49.82,49.35,49.75,207435.0
2023-12-13 14:30:00,49.75,50.02,49.68,49.87,331570.0,49.75,50.02,49.68,49.87,331570.0
2023-12-13 15:00:00,49.89,50.0,49.68,49.77,308942.0,49.89,50.0,49.68,49.77,308942.0
2023-12-13 15:30:00,49.78,49.9,49.7,49.87,708840.0,49.78,49.9,49.7,49.87,708840.0
2023-12-14 09:30:00,50.17,50.22,49.31,49.36,330795.0,50.17,50.22,49.31,49.36,330795.0
2023-12-14 10:00:00,49.36,49.37,48.91,49.01,419854.0,49.36,49.37,48.91,49.01,419854.0
2023-12-14 10:30:00,49.01,49.32,48.92,49.3,187251.0,49.01,49.32,48.92,49.3,187251.0
2023-12-14 11:00:00,49.31,49.41,49.22,49.33,158095.0,49.31,49.41,49.22,49.33,158095.0
2023-12-14 11:30:00,49.33,49.49,49.3,49.48,156361.0,49.33,49.49,49.3,49.48,156361.0
2023-12-14 12:00:00,49.5,49.59,49.42,49.46,165939.0,49.5,49.59,49.42,49.46,165939.0
2023-12-14 12:30:00,49.46,49.5,49.24,49.24,184560.0,49.46,49.5,49.24,49.24,184560.0
2023-12-14 13:00:00,49.23,49.23,49.02,49.05,135036.0,49.23,49.23,49.02,49.05,135036.0
2023-12-14 13:30:00,49.06,49.13,48.85,49.02,227208.0,49.06,49.13,48.85,49.02,227208.0
2023-12-14 14:00:00,49.02,49.18,49.02,49.11,143400.0,49.02,49.18,49.02,49.11,143400.0
2023-12-14 14:30:00,49.1,49.23,49.02,49.2,132645.0,49.1,49.23,49.02,49.2,132645.0
2023-12-14 15:00:00,49.19,49.3,49.1,49.27,185415.0,49.19,49.3,49.1,49.27,185415.0
2023-12-14 15:30:00,49.27,49.31,49.11,49.17,645680.0,49.27,49.31,49.11,49.17,645680.0
2023-12-15 09:30:00,49.22,49.36,48.84,48.84,1809538.0,49.22,49.36,48.84,48.84,1809538.0
2023-12-15 10:00:00,48.85,49.16,48.85,49.04,142852.0,48.85,49.16,48.85,49.04,142852.0
2023-12-15 10:30:00,49.04,49.2,49.01,49.12,238235.0,49.04,49.2,49.01,49.12,238235.0
2023-12-15 11:00:00,49.12,49.13,48.99,49.06,172067.0,49.12,49.13,48.99,49.06,172067.0
2023-12-15 11:30:00,49.07,49.09,48.83,49.05,237489.0,49.07,49.09,48.83,49.05,237489.0
2023-12-15 12:00:00,49.05,49.18,49.04,49.15,137368.0,49.05,49.18,49.04,49.15,137368.0
2023-12-15 12:30:00,49.15,49.2,49.02,49.04,129063.0,49.15,49.2,49.02,49.04,129063.0
2023-12-15 13:00:00,49.03,49.05,48.84,48.89,108704.0,49.03,49.05,48.84,48.89,108704.0
2023-12-15 13:30:00,48.89,48.9,48.6,48.7,147877.0,48.89,48.9,48.6,48.7,147877.0
2023-12-15 14:00:00,48.7,48.87,48.67,48.79,117313.0,48.7,48.87,48.67,48.79,117313.0
2023-12-15 14:30:00,48.79,49.01,48.78,48.91,186213.0,48.79,49.01,48.78,48.91,186213.0
2023-12-15 15:00:00,48.91,48.95,48.84,48.95,103599.0,48.91,48.95,48.84,48.95,103599.0
2023-12-15 15:30:00,48.95,49.01,48.82,48.91,547385.0,48.95,49.01,48.82,48.91,547385.0
2023-12-18 09:30:00,49.37,49.7,48.85,48.94,324076.0,49.37,49.7,48.85,48.94,324076.0
2023-12-18 10:00:00,48.95,48.97,48.62,48.7,195048.0,48.95,48.97,48.62,48.7,195048.0
2023-12-18 10:30:00,48.7,48.73,48.46,48.5,197848.0,48.7,48.73,48.46,48.5,197848.0
2023-12-18 11:00:00,48.5,48.61,48.48,48.48,136099.0,48.5,48.61,48.48,48.48,136099.0
2023-12-18 11:30:00,48.49,48.59,48.44,48.53,120186.0,48.49,48.59,48.44,48.53,120186.0
2023-12-18 12:00:00,48.52,48.69,48.46,48.66,195668.0,48.52,48.69,48.46,48.66,195668.0
2023-12-18 12:30:00,48.66,48.69,48.61,48.69,160426.0,48.66,48.69,48.61,48.69,160426.0
2023-12-18 13:00:00,48.69,48.7,48.56,48.58,125880.0,48.69,48.7,48.56,48.58,125880.0
2023-12-18 13:30:00,48.58,48.63,48.54,48.57,127348.0,48.58,48.63,48.54,48.57,127348.0
2023-12-18 14:00:00,48.58,48.65,48.57,48.59,130804.0,48.58,48.65,48.57,48.59,130804.0
2023-12-18 14:30:00,48.6,48.73,48.54,48.68,233817.0,48.6,48.73,48.54,48.68,233817.0
2023-12-18 15:00:00,48.67,48.74,48.63,48.73,195641.0,48.67,48.74,48.63,48.73,195641.0
2023-12-18 15:30:00,48.73,48.79,48.68,48.72,464267.0,48.73,48.79,48.68,48.72,464267.0
2023-12-19 09:30:00,48.84,48.97,48.66,48.75,214011.0,48.84,48.97,48.66,48.75,214011.0
2023-12-19 10:00:00,48.72,48.85,48.7,48.75,146167.0,48.72,48.85,48.7,48.75,146167.0
2023-12-19 10:30:00,48.76,48.91,48.75,48.9,112737.0,48.76,48.91,48.75,48.9,112737.0
2023-12-19 11:00:00,48.9,49.02,48.79,48.9,186588.0,48.9,49.02,48.79,48.9,186588.0
2023-12-19 11:30:00,48.9,48.9,48.62,48.65,89627.0,48.9,48.9,48.62,48.65,89627.0
2023-12-19 12:00:00,48.65,48.74,48.61,48.66,67037.0,48.65,48.74,48.61,48.66,67037.0
2023-12-19 12:30:00,48.65,48.69,48.56,48.57,100966.0,48.65,48.69,48.56,48.57,100966.0
2023-12-19 13:00:00,48.57,48.6,48.49,48.59,96419.0,48.57,48.6,48.49,48.59,96419.0
2023-12-19 13:30:00,48.59,48.67,48.56,48.6,75309.0,48.59,48.67,48.56,48.6,75309.0
2023-12-19 14:00:00,48.6,48.61,48.5,48.54,99043.0,48.6,48.61,48.5,48.54,99043.0
2023-12-19 14:30:00,48.54,48.56,48.39,48.4,136970.0,48.54,48.56,48.39,48.4,136970.0
2023-12-19 15:00:00,48.4,48.5,48.38,48.47,103717.0,48.4,48.5,48.38,48.47,103717.0
2023-12-19 15:30:00,48.47,48.58,48.43,48.57,565566.0,48.47,48.58,48.43,48.57,565566.0
2023-12-20 09:30:00,48.61,48.88,48.46,48.63,217288.0,48.61,48.88,48.46,48.63,217288.0
2023-12-20 10:00:00,48.64,48.74,48.44,48.74,120644.0,48.64,48.74,48.44,48.74,120644.0
2023-12-20 10:30:00,48.74,48.95,48.7,48.95,141284.0,48.74,48.95,48.7,48.95,141284.0
2023-12-20 11:00:00,48.95,48.97,48.83,48.89,183459.0,48.95,48.97,48.83,48.89,183459.0
2023-12-20 11:30:00,48.89,48.91,48.78,48.8,76775.0,48.89,48.91,48.78,48.8,76775.0
2023-12-20 12:00:00,48.8,48.86,48.78,48.79,94712.0,48.8,48.86,48.78,48.79,94712.0
2023-12-20 12:30:00,48.79,48.84,48.7,48.84,94896.0,48.79,48.84,48.7,48.84,94896.0
2023-12-20 13:00:00,48.84,48.86,48.73,48.78,124717.0,48.84,48.86,48.73,48.78,124717.0
2023-12-20 13:30:00,48.78,48.8,48.57,48.59,84904.0,48.78,48.8,48.57,48.59,84904.0
2023-12-20 14:00:00,48.59,48.6,48.45,48.5,100163.0,48.59,48.6,48.45,48.5,100163.0
2023-12-20 14:30:00,48.5,48.52,48.09,48.13,236104.0,48.5,48.52,48.09,48.13,236104.0
2023-12-20 15:00:00,48.13,48.18,47.99,48.03,238566.0,48.13,48.18,47.99,48.03,238566.0
2023-12-20 15:30:00,48.03,48.14,47.89,47.9,573042.0,48.03,48.14,47.89,47.9,573042.0
2023-12-21 09:30:00,48.17,48.45,48.13,48.37,159707.0,48.17,48.45,48.13,48.37,159707.0
2023-12-21 10:00:00,48.35,48.52,48.18,48.29,145779.0,48.35,48.52,48.18,48.29,145779.0
2023-12-21 10:30:00,48.31,48.44,48.2,48.23,94747.0,48.31,48.44,48.2,48.23,94747.0
2023-12-21 11:00:00,48.23,48.37,48.22,48.33,73147.0,48.23,48.37,48.22,48.33,73147.0
2023-12-21 11:30:00,48.34,48.36,48.09,48.09,99483.0,48.34,48.36,48.09,48.09,99483.0
2023-12-21 12:00:00,48.08,48.08,47.96,48.01,64434.0,48.08,48.08,47.96,48.01,64434.0
2023-12-21 12:30:00,48.01,48.09,47.93,47.95,93149.0,48.01,48.09,47.93,47.95,93149.0
2023-12-21 13:00:00,47.96,48.09,47.9,48.05,91039.0,47.96,48.09,47.9,48.05,91039.0
2023-12-21 13:30:00,48.05,48.1,48.01,48.09,78114.0,48.05,48.1,48.01,48.09,78114.0
2023-12-21 14:00:00,48.09,48.28,48.07,48.22,78847.0,48.09,48.28,48.07,48.22,78847.0
2023-12-21 14:30:00,48.22,48.27,48.16,48.22,115414.0,48.22,48.27,48.16,48.22,115414.0
2023-12-21 15:00:00,48.23,48.43,48.21,48.42,163033.0,48.23,48.43,48.21,48.42,163033.0
2023-12-21 15:30:00,48.43,48.49,48.32,48.39,568100.0,48.43,48.49,48.32,48.39,568100.0
2023-12-22 09:30:00,48.51,48.78,48.4,48.65,165289.0,48.51,48.78,48.4,48.65,165289.0
2023-12-22 10:00:00,48.67,48.79,48.59,48.77,89209.0,48.67,48.79,48.59,48.77,89209.0
2023-12-22 10:30:00,48.78,48.81,48.69,48.78,85590.0,48.78,48.81,48.69,48.78,85590.0
2023-12-22 11:00:00,48.77,48.86,48.71,48.83,106697.0,48.77,48.86,48.71,48.83,106697.0
2023-12-22 11:30:00,48.84,48.87,48.72,48.76,77615.0,48.84,48.87,48.72,48.76,77615.0
2023-12-22 12:00:00,48.77,48.78,48.69,48.77,63810.0,48.77,48.78,48.69,48.77,63810.0
2023-12-22 12:30:00,48.76,48.77,48.72,48.75,41156.0,48.76,48.77,48.72,48.75,41156.0
2023-12-22 13:00:00,48.75,48.83,48.75,48.83,35323.0,48.75,48.83,48.75,48.83,35323.0
2023-12-22 13:30:00,48.82,48.85,48.77,48.82,53574.0,48.82,48.85,48.77,48.82,53574.0
2023-12-22 14:00:00,48.8,48.82,48.54,48.58,99841.0,48.8,48.82,48.54,48.58,99841.0
2023-12-22 14:30:00,48.58,48.77,48.52,48.73,116030.0,48.58,48.77,48.52,48.73,116030.0
2023-12-22 15:00:00,48.74,48.8,48.69,48.76,148242.0,48.74,48.8,48.69,48.76,148242.0
2023-12-22 15:30:00,48.77,48.86,48.69,48.8,417215.0,48.77,48.86,48.69,48.8,417215.0
2023-12-26 09:30:00,49.01,49.15,48.7,48.8,104969.0,49.01,49.15,48.7,48.8,104969.0
2023-12-26 10:00:00,48.8,48.83,48.61,48.63,102658.0,48.8,48.83,48.61,48.63,102658.0
2023-12-26 10:30:00,48.64,48.74,48.63,48.71,69045.0,48.64,48.74,48.63,48.71,69045.0
2023-12-26 11:00:00,48.72,48.79,48.65,48.75,52148.0,48.72,48.79,48.65,48.75,52148.0
2023-12-26 11:30:00,48.75,48.75,48.64,48.66,56910.0,48.75,48.75,48.64,48.66,56910.0
2023-12-26 12:00:00,48.66,48.7,48.59,48.66,51321.0,48.66,48.7,48.59,48.66,51321.0
2023-12-26 12:30:00,48.66,48.77,48.66,48.76,159528.0,48.66,48.77,48.66,48.76,159528.0
2023-12-26 13:00:00,48.76,48.89,48.76,48.89,47565.0,48.76,48.89,48.76,48.89,47565.0
2023-12-26 13:30:00,48.89,48.9,48.81,48.84,57260.0,48.89,48.9,48.81,48.84,57260.0
2023-12-26 14:00:00,48.85,48.97,48.85,48.96,177881.0,48.85,48.97,48.85,48.96,177881.0
2023-12-26 14:30:00,48.96,49.05,48.95,49.05,75472.0,48.96,49.05,48.95,49.05,75472.0
2023-12-26 15:00:00,49.05,49.08,48.98,49.05,84302.0,49.05,49.08,48.98,49.05,84302.0
2023-12-26 15:30:00,49.05,49.08,48.96,49.0,240295.0,49.05,49.08,48.96,49.0,240295.0
2023-12-27 09:30:00,49.03,49.09,48.76,48.96,130950.0,49.03,49.09,48.76,48.96,130950.0
2023-12-27 10:00:00,48.96,49.02,48.8,48.86,57018.0,48.96,49.02,48.8,48.86,57018.0
2023-12-27 10:30:00,48.84,48.9,48.69,48.74,80500.0,48.84,48.9,48.69,48.74,80500.0
2023-12-27 11:00:00,48.74,48.79,48.68,48.73,53623.0,48.74,48.79,48.68,48.73,53623.0
2023-12-27 11:30:00,48.73,48.83,48.71,48.79,29644.0,48.73,48.83,48.71,48.79,29644.0
2023-12-27 12:00:00,48.8,48.85,48.76,48.84,29980.0,48.8,48.85,48.76,48.84,29980.0
2023-12-27 12:30:00,48.84,48.86,48.79,48.84,44625.0,48.84,48.86,48.79,48.84,44625.0
2023-12-27 13:00:00,48.84,48.99,48.83,48.87,95871.0,48.84,48.99,48.83,48.87,95871.0
2023-12-27 13:30:00,48.87,48.93,48.84,48.9,47423.0,48.87,48.93,48.84,48.9,47423.0
2023-12-27 14:00:00,48.9,48.9,48.79,48.87,74199.0,48.9,48.9,48.79,48.87,74199.0
2023-12-27 14:30:00,48.87,48.88,48.77,48.81,63238.0,48.87,48.88,48.77,48.81,63238.0
2023-12-27 15:00:00,48.82,48.9,48.81,48.86,62348.0,48.82,48.9,48.81,48.86,62348.0
2023-12-27 15:30:00,48.86,48.91,48.79,48.89,244243.0,48.86,48.91,48.79,48.89,244243.0
2023-12-28 09:30:00,49.07,49.18,48.79,48.85,111703.0,49.07,49.18,48.79,48.85,111703.0
2023-12-28 10:00:00,48.86,48.94,48.76,48.92,44595.0,48.86,48.94,48.76,48.92,44595.0
2023-12-28 10:30:00,48.93,48.93,48.81,48.82,45050.0,48.93,48.93,48.81,48.82,45050.0
2023-12-28 11:00:00,48.81,48.94,48.8,48.91,43018.0,48.81,48.94,48.8,48.91,43018.0
2023-12-28 11:30:00,48.91,48.99,48.91,48.94,39457.0,48.91,48.99,48.91,48.94,39457.0
2023-12-28 12:00:00,48.93,48.96,48.9,48.95,34120.0,48.93,48.96,48.9,48.95,34120.0
2023-12-28 12:30:00,48.95,49.01,48.93,49.0,33066.0,48.95,49.01,48.93,49.0,33066.0
2023-12-28 13:00:00,49.0,49.0,48.87,48.89,50813.0,49.0,49.0,48.87,48.89,50813.0
2023-12-28 13:30:00,48.89,48.97,48.89,48.91,44180.0,48.89,48.97,48.89,48.91,44180.0
2023-12-28 14:00:00,48.91,48.96,48.9,48.95,45455.0,48.91,48.96,48.9,48.95,45455.0
2023-12-28 14:30:00,48.95,48.98,48.94,48.98,41306.0,48.95,48.98,48.94,48.98,41306.0
2023-12-28 15:00:00,48.98,49.02,48.94,48.98,61217.0,48.98,49.02,48.94,48.98,61217.0
2023-12-28 15:30:00,48.98,49.04,48.9,48.92,301004.0,48.98,49.04,48.9,48.92,301004.0
2023-12-29 09:30:00,49.01,49.08,48.93,48.97,105025.0,49.01,49.08,48.93,48.97,105025.0
2023-12-29 10:00:00,48.98,49.05,48.95,49.04,46339.0,48.98,49.05,48.95,49.04,46339.0
2023-12-29 10:30:00,49.05,49.05,48.82,48.85,59520.0,49.05,49.05,48.82,48.85,59520.0
2023-12-29 11:00:00,48.86,48.88,48.6,48.62,74995.0,48.86,48.88,48.6,48.62,74995.0
2023-12-29 11:30:00,48.62,48.77,48.62,48.75,37141.0,48.62,48.77,48.62,48.75,37141.0
2023-12-29 12:00:00,48.73,48.76,48.65,48.7,56009.0,48.73,48.76,48.65,48.7,56009.0
2023-12-29 12:30:00,48.7,48.99,48.7,48.97,111758.0,48.7,48.99,48.7,48.97,111758.0
2023-12-29 13:00:00,48.97,48.98,48.81,48.85,67673.0,48.97,48.98,48.81,48.85,67673.0
2023-12-29 13:30:00,48.85,48.97,48.85,48.9,49682.0,48.85,48.97,48.85,48.9,49682.0
2023-12-29 14:00:00,48.89,48.94,48.88,48.9,52023.0,48.89,48.94,48.88,48.9,52023.0
2023-12-29 14:30:00,48.89,49.05,48.88,49.04,113810.0,48.89,49.05,48.88,49.04,113810.0
2023-12-29 15:00:00,49.03,49.06,48.93,49.04,85005.0,49.03,49.06,48.93,49.04,85005.0
2023-12-29 15:30:00,49.04,49.05,48.9,49.01,534195.0,49.04,49.05,48.9,49.01,534195.0
2024-01-02 09:30:00,48.74,48.98,48.6,48.98,222339.0,48.74,48.98,48.6,48.98,222339.0
2024-01-02 10:00:00,48.98,49.01,48.3,48.33,140998.0,48.98,49.01,48.3,48.33,140998.0
2024-01-02 10:30:00,48.33,48.33,47.87,47.94,159583.0,48.33,48.33,47.87,47.94,159583.0
2024-01-02 11:00:00,47.93,48.13,47.86,48.07,155298.0,47.93,48.13,47.86,48.07,155298.0
2024-01-02 11:30:00,48.07,48.08,47.75,47.76,135827.0,48.07,48.08,47.75,47.76,135827.0
2024-01-02 12:00:00,47.76,47.87,47.71,47.76,147652.0,47.76,47.87,47.71,47.76,147652.0
2024-01-02 12:30:00,47.75,47.81,47.54,47.55,70602.0,47.75,47.81,47.54,47.55,70602.0
2024-01-02 13:00:00,47.54,47.59,47.48,47.55,98854.0,47.54,47.59,47.48,47.55,98854.0
2024-01-02 13:30:00,47.55,47.71,47.44,47.49,111670.0,47.55,47.71,47.44,47.49,111670.0
2024-01-02 14:00:00,47.48,47.51,47.41,47.47,133392.0,47.48,47.51,47.41,47.47,133392.0
2024-01-02 14:30:00,47.47,47.47,47.29,47.42,129302.0,47.47,47.47,47.29,47.42,129302.0
2024-01-02 15:00:00,47.41,47.44,47.27,47.38,337569.0,47.41,47.44,47.27,47.38,337569.0
2024-01-02 15:30:00,47.37,47.54,47.31,47.51,483969.0,47.37,47.54,47.31,47.51,483969.0
2024-01-03 09:30:00,47.38,47.38,46.93,47.21,260758.0,47.38,47.38,46.93,47.21,260758.0
2024-01-03 10:00:00,47.21,47.32,46.99,47.17,185183.0,47.21,47.32,46.99,47.17,185183.0
2024-01-03 10:30:00,47.16,47.18,46.96,47.09,186123.0,47.16,47.18,46.96,47.09,186123.0
2024-01-03 11:00:00,47.1,47.15,46.99,47.09,179991.0,47.1,47.15,46.99,47.09,179991.0
2024-01-03 11:30:00,47.08,47.08,46.97,47.0,100212.0,47.08,47.08,46.97,47.0,100212.0
2024-01-03 12:00:00,47.0,47.11,46.96,47.11,196994.0,47.0,47.11,46.96,47.11,196994.0
2024-01-03 12:30:00,47.11,47.12,46.89,47.02,169548.0,47.11,47.12,46.89,47.02,169548.0
2024-01-03 13:00:00,47.03,47.18,47.01,47.16,95839.0,47.03,47.18,47.01,47.16,95839.0
2024-01-03 13:30:00,47.17,47.21,47.1,47.11,88427.0,47.17,47.21,47.1,47.11,88427.0
2024-01-03 14:00:00,47.1,47.21,46.97,47.16,129545.0,47.1,47.21,46.97,47.16,129545.0
2024-01-03 14:30:00,47.16,47.21,47.09,47.09,271540.0,47.16,47.21,47.09,47.09,271540.0
2024-01-03 15:00:00,47.09,47.12,46.93,46.95,142933.0,47.09,47.12,46.93,46.95,142933.0
2024-01-03 15:30:00,46.95,47.02,46.78,46.82,521328.0,46.95,47.02,46.78,46.82,521328.0
2024-01-04 09:30:00,46.83,47.01,46.67,46.87,260508.0,46.83,47.01,46.67,46.87,260508.0
2024-01-04 10:00:00,46.86,47.16,46.8,47.02,106242.0,46.86,47.16,46.8,47.02,106242.0
2024-01-04 10:30:00,47.02,47.07,46.92,46.98,142019.0,47.02,47.07,46.92,46.98,142019.0
2024-01-04 11:00:00,46.99,47.16,46.98,47.08,82366.0,46.99,47.16,46.98,47.08,82366.0
2024-01-04 11:30:00,47.07,47.08,46.96,47.01,80115.0,47.07,47.08,46.96,47.01,80115.0
2024-01-04 12:00:00,47.01,47.03,46.89,46.98,69745.0,47.01,47.03,46.89,46.98,69745.0
2024-01-04 12:30:00,46.98,47.07,46.91,46.98,66218.0,46.98,47.07,46.91,46.98,66218.0
2024-01-04 13:00:00,46.98,46.98,46.88,46.91,62017.0,46.98,46.98,46.88,46.91,62017.0
2024-01-04 13:30:00,46.92,46.98,46.89,46.95,70130.0,46.92,46.98,46.89,46.95,70130.0
2024-01-04 14:00:00,46.95,46.98,46.89,46.93,117798.0,46.95,46.98,46.89,46.93,117798.0
2024-01-04 14:30:00,46.92,46.96,46.85,46.86,120544.0,46.92,46.96,46.85,46.86,120544.0
2024-01-04 15:00:00,46.86,46.88,46.74,46.76,73187.0,46.86,46.88,46.74,46.76,73187.0
2024-01-04 15:30:00,46.75,46.84,46.63,46.64,571501.0,46.75,46.84,46.63,46.64,571501.0
2024-01-05 09:30:00,46.55,46.71,46.21,46.29,171337.0,46.55,46.71,46.21,46.29,171337.0
2024-01-05 10:00:00,46.32,46.64,46.3,46.48,125919.0,46.32,46.64,46.3,46.48,125919.0
2024-01-05 10:30:00,46.48,46.54,46.42,46.49,85571.0,46.48,46.54,46.42,46.49,85571.0
2024-01-05 11:00:00,46.48,46.57,46.38,46.39,56610.0,46.48,46.57,46.38,46.39,56610.0
2024-01-05 11:30:00,46.39,46.5,46.37,46.44,58786.0,46.39,46.5,46.37,46.44,58786.0
2024-01-05 12:00:00,46.43,46.48,46.31,46.38,67062.0,46.43,46.48,46.31,46.38,67062.0
2024-01-05 12:30:00,46.39,46.49,46.37,46.41,39377.0,46.39,46.49,46.37,46.41,39377.0
2024-01-05 13:00:00,46.41,46.41,46.29,46.38,60961.0,46.41,46.41,46.29,46.38,60961.0
2024-01-05 13:30:00,46.4,46.5,46.4,46.48,55871.0,46.4,46.5,46.4,46.48,55871.0
2024-01-05 14:00:00,46.49,46.57,46.46,46.55,143078.0,46.49,46.57,46.46,46.55,143078.0
2024-01-05 14:30:00,46.55,46.6,46.42,46.5,94924.0,46.55,46.6,46.42,46.5,94924.0
2024-01-05 15:00:00,46.51,46.58,46.38,46.46,101116.0,46.51,46.58,46.38,46.46,101116.0
2024-01-05 15:30:00,46.45,46.64,46.39,46.56,320435.0,46.45,46.64,46.39,46.56,320435.0
2024-01-08 09:30:00,46.48,46.9,46.48,46.85,179037.0,46.48,46.9,46.48,46.85,179037.0
2024-01-08 10:00:00,46.85,47.01,46.8,46.9,159405.0,46.85,47.01,46.8,46.9,159405.0
2024-01-08 10:30:00,46.9,46.99,46.85,46.94,96712.0,46.9,46.99,46.85,46.94,96712.0
2024-01-08 11:00:00,46.93,46.96,46.75,46.79,93132.0,46.93,46.96,46.75,46.79,93132.0
2024-01-08 11:30:00,46.79,46.87,46.76,46.84,78806.0,46.79,46.87,46.76,46.84,78806.0
2024-01-08 12:00:00,46.84,46.92,46.82,46.86,103660.0,46.84,46.92,46.82,46.86,103660.0
2024-01-08 12:30:00,46.86,46.97,46.85,46.97,72373.0,46.86,46.97,46.85,46.97,72373.0
2024-01-08 13:00:00,46.96,47.02,46.96,46.98,42586.0,46.96,47.02,46.96,46.98,42586.0
2024-01-08 13:30:00,46.98,47.05,46.95,47.05,70711.0,46.98,47.05,46.95,47.05,70711.0
2024-01-08 14:00:00,47.04,47.15,47.01,47.15,97536.0,47.04,47.15,47.01,47.15,97536.0
2024-01-08 14:30:00,47.15,47.26,47.15,47.25,74507.0,47.15,47.26,47.15,47.25,74507.0
2024-01-08 15:00:00,47.24,47.37,47.23,47.3,180844.0,47.24,47.37,47.23,47.3,180844.0
2024-01-08 15:30:00,47.29,47.39,47.28,47.33,442979.0,47.29,47.39,47.28,47.33,442979.0
2024-01-09 09:30:00,46.86,47.06,46.82,47.06,219690.0,46.86,47.06,46.82,47.06,219690.0
2024-01-09 10:00:00,47.06,47.31,47.02,47.22,108336.0,47.06,47.31,47.02,47.22,108336.0
2024-01-09 10:30:00,47.22,47.3,47.09,47.1,87827.0,47.22,47.3,47.09,47.1,87827.0
2024-01-09 11:00:00,47.1,47.22,47.09,47.16,103852.0,47.1,47.22,47.09,47.16,103852.0
2024-01-09 11:30:00,47.16,47.24,47.1,47.23,184740.0,47.16,47.24,47.1,47.23,184740.0
2024-01-09 12:00:00,47.24,47.24,47.15,47.19,148696.0,47.24,47.24,47.15,47.19,148696.0
2024-01-09 12:30:00,47.18,47.19,47.11,47.18,88642.0,47.18,47.19,47.11,47.18,88642.0
2024-01-09 13:00:00,47.18,47.26,47.13,47.21,296951.0,47.18,47.26,47.13,47.21,296951.0
2024-01-09 13:30:00,47.2,47.51,47.15,47.34,1018582.0,47.2,47.51,47.15,47.34,1018582.0
2024-01-09 14:00:00,47.34,47.38,47.19,47.21,104095.0,47.34,47.38,47.19,47.21,104095.0
2024-01-09 14:30:00,47.21,47.31,47.19,47.29,89719.0,47.21,47.31,47.19,47.29,89719.0
2024-01-09 15:00:00,47.3,47.36,47.23,47.24,264467.0,47.3,47.36,47.23,47.24,264467.0
2024-01-09 15:30:00,47.25,47.31,47.15,47.27,1009725.0,47.25,47.31,47.15,47.27,1009725.0
2024-01-10 09:30:00,47.43,47.68,47.28,47.36,190359.0,47.43,47.68,47.28,47.36,190359.0
2024-01-10 10:00:00,47.35,47.48,47.27,47.44,144944.0,47.35,47.48,47.27,47.44,144944.0
2024-01-10 10:30:00,47.45,47.68,47.42,47.67,399847.0,47.45,47.68,47.42,47.67,399847.0
2024-01-10 11:00:00,47.66,47.68,47.49,47.53,142199.0,47.66,47.68,47.49,47.53,142199.0
2024-01-10 11:30:00,47.52,47.65,47.51,47.61,104638.0,47.52,47.65,47.51,47.61,104638.0
2024-01-10 12:00:00,47.61,47.64,47.57,47.61,106880.0,47.61,47.64,47.57,47.61,106880.0
2024-01-10 12:30:00,47.62,47.64,47.59,47.64,140936.0,47.62,47.64,47.59,47.64,140936.0
2024-01-10 13:00:00,47.64,47.69,47.56,47.63,115104.0,47.64,47.69,47.56,47.63,115104.0
2024-01-10 13:30:00,47.64,47.77,47.55,47.71,1999565.0,47.64,47.77,47.55,47.71,1999565.0
2024-01-10 14:00:00,47.71,47.72,47.68,47.68,191148.0,47.71,47.72,47.68,47.68,191148.0
2024-01-10 14:30:00,47.69,47.75,47.64,47.73,100942.0,47.69,47.75,47.64,47.73,100942.0
2024-01-10 15:00:00,47.74,47.81,47.65,47.69,922963.0,47.74,47.81,47.65,47.69,922963.0
2024-01-10 15:30:00,47.69,47.98,47.64,47.93,1135013.0,47.69,47.98,47.64,47.93,1135013.0
2024-01-11 09:30:00,48.0,48.16,47.79,48.0,206733.0,48.0,48.16,47.79,48.0,206733.0
2024-01-11 10:00:00,48.0,48.01,47.65,47.76,153946.0,48.0,48.01,47.65,47.76,153946.0
2024-01-11 10:30:00,47.76,47.84,47.58,47.59,86505.0,47.76,47.84,47.58,47.59,86505.0
2024-01-11 11:00:00,47.59,47.62,47.3,47.34,97912.0,47.59,47.62,47.3,47.34,97912.0
2024-01-11 11:30:00,47.34,47.35,47.19,47.2,108323.0,47.34,47.35,47.19,47.2,108323.0
2024-01-11 12:00:00,47.19,47.32,47.18,47.24,105414.0,47.19,47.32,47.18,47.24,105414.0
2024-01-11 12:30:00,47.25,47.47,47.23,47.46,77109.0,47.25,47.47,47.23,47.46,77109.0
2024-01-11 13:00:00,47.46,47.67,47.44,47.67,69349.0,47.46,47.67,47.44,47.67,69349.0
2024-01-11 13:30:00,47.68,47.77,47.67,47.73,88344.0,47.68,47.77,47.67,47.73,88344.0
2024-01-11 14:00:00,47.74,47.77,47.64,47.75,106479.0,47.74,47.77,47.64,47.75,106479.0
2024-01-11 14:30:00,47.76,47.77,47.64,47.7,100477.0,47.76,47.77,47.64,47.7,100477.0
2024-01-11 15:00:00,47.71,47.81,47.63,47.76,112466.0,47.71,47.81,47.63,47.76,112466.0
2024-01-11 15:30:00,47.77,47.87,47.74,47.83,388637.0,47.77,47.87,47.74,47.83,388637.0
2024-01-12 09:30:00,47.95,47.97,47.53,47.77,201621.0,47.95,47.97,47.53,47.77,201621.0
2024-01-12 10:00:00,47.78,47.86,47.61,47.73,226702.0,47.78,47.86,47.61,47.73,226702.0
2024-01-12 10:30:00,47.73,47.76,47.45,47.55,116416.0,47.73,47.76,47.45,47.55,116416.0
2024-01-12 11:00:00,47.55,47.65,47.53,47.59,152059.0,47.55,47.65,47.53,47.59,152059.0
2024-01-12 11:30:00,47.59,47.64,47.45,47.47,126998.0,47.59,47.64,47.45,47.47,126998.0
2024-01-12 12:00:00,47.46,47.61,47.38,47.47,131924.0,47.46,47.61,47.38,47.47,131924.0
2024-01-12 12:30:00,47.47,47.52,47.42,47.48,118768.0,47.47,47.52,47.42,47.48,118768.0
2024-01-12 13:00:00,47.49,47.55,47.45,47.55,78504.0,47.49,47.55,47.45,47.55,78504.0
2024-01-12 13:30:00,47.55,47.63,47.53,47.62,71894.0,47.55,47.63,47.53,47.62,71894.0
2024-01-12 14:00:00,47.62,47.66,47.54,47.56,113534.0,47.62,47.66,47.54,47.56,113534.0
2024-01-12 14:30:00,47.55,47.6,47.52,47.56,94224.0,47.55,47.6,47.52,47.56,94224.0
2024-01-12 15:00:00,47.55,47.56,47.47,47.55,176033.0,47.55,47.56,47.47,47.55,176033.0
2024-01-12 15:30:00,47.54,47.59,47.5,47.55,656339.0,47.54,47.59,47.5,47.55,656339.0
2024-01-16 09:30:00,47.42,47.7,47.36,47.68,247245.0,47.42,47.7,47.36,47.68,247245.0
2024-01-16 10:00:00,47.68,47.8,47.58,47.71,137152.0,47.68,47.8,47.58,47.71,137152.0
2024-01-16 10:30:00,47.72,47.82,47.64,47.65,130359.0,47.72,47.82,47.64,47.65,130359.0
2024-01-16 11:00:00,47.66,47.69,47.4,47.63,176822.0,47.66,47.69,47.4,47.63,176822.0
2024-01-16 11:30:00,47.63,47.64,47.52,47.54,82796.0,47.63,47.64,47.52,47.54,82796.0
2024-01-16 12:00:00,47.53,47.58,47.46,47.57,108757.0,47.53,47.58,47.46,47.57,108757.0
2024-01-16 12:30:00,47.57,47.68,47.55,47.6,107093.0,47.57,47.68,47.55,47.6,107093.0
2024-01-16 13:00:00,47.59,47.76,47.58,47.76,106554.0,47.59,47.76,47.58,47.76,106554.0
2024-01-16 13:30:00,47.77,47.83,47.72,47.77,110966.0,47.77,47.83,47.72,47.77,110966.0
2024-01-16 14:00:00,47.76,47.78,47.61,47.71,112593.0,47.76,47.78,47.61,47.71,112593.0
2024-01-16 14:30:00,47.71,47.73,47.63,47.69,84981.0,47.71,47.73,47.63,47.69,84981.0
2024-01-16 15:00:00,47.69,47.71,47.6,47.69,193600.0,47.69,47.71,47.6,47.69,193600.0
2024-01-16 15:30:00,47.69,47.91,47.69,47.9,537388.0,47.69,47.91,47.69,47.9,537388.0
2024-01-17 09:30:00,47.91,47.99,47.45,47.57,186216.0,47.91,47.99,47.45,47.57,186216.0
2024-01-17 10:00:00,47.55,47.65,47.4,47.6,133489.0,47.55,47.65,47.4,47.6,133489.0
2024-01-17 10:30:00,47.6,47.71,47.54,47.65,138496.0,47.6,47.71,47.54,47.65,138496.0
2024-01-17 11:00:00,47.65,47.76,47.63,47.71,190295.0,47.65,47.76,47.63,47.71,190295.0
2024-01-17 11:30:00,47.7,47.77,47.68,47.69,73278.0,47.7,47.77,47.68,47.69,73278.0
2024-01-17 12:00:00,47.68,47.71,47.47,47.5,81795.0,47.68,47.71,47.47,47.5,81795.0
2024-01-17 12:30:00,47.49,47.57,47.47,47.53,95015.0,47.49,47.57,47.47,47.53,95015.0
2024-01-17 13:00:00,47.54,47.57,47.37,47.41,73097.0,47.54,47.57,47.37,47.41,73097.0
2024-01-17 13:30:00,47.4,47.41,47.31,47.4,118486.0,47.4,47.41,47.31,47.4,118486.0
2024-01-17 14:00:00,47.4,47.55,47.39,47.53,100387.0,47.4,47.55,47.39,47.53,100387.0
2024-01-17 14:30:00,47.53,47.67,47.52,47.61,155290.0,47.53,47.67,47.52,47.61,155290.0
2024-01-17 15:00:00,47.61,47.63,47.48,47.52,130032.0,47.61,47.63,47.48,47.52,130032.0
2024-01-17 15:30:00,47.53,47.81,47.51,47.74,663594.0,47.53,47.81,47.51,47.74,663594.0
2024-01-18 09:30:00,47.73,48.2,47.73,47.91,210337.0,47.73,48.2,47.73,47.91,210337.0
2024-01-18 10:00:00,47.91,47.91,47.59,47.77,133599.0,47.91,47.91,47.59,47.77,133599.0
2024-01-18 10:30:00,47.77,48.01,47.68,47.9,152599.0,47.77,48.01,47.68,47.9,152599.0
2024-01-18 11:00:00,47.9,47.95,47.84,47.88,124297.0,47.9,47.95,47.84,47.88,124297.0
2024-01-18 11:30:00,47.89,48.02,47.88,47.94,105434.0,47.89,48.02,47.88,47.94,105434.0
2024-01-18 12:00:00,47.95,47.95,47.73,47.79,113154.0,47.95,47.95,47.73,47.79,113154.0
2024-01-18 12:30:00,47.79,47.81,47.63,47.64,88074.0,47.79,47.81,47.63,47.64,88074.0
2024-01-18 13:00:00,47.63,47.65,47.51,47.6,77912.0,47.63,47.65,47.51,47.6,77912.0
2024-01-18 13:30:00,47.6,47.74,47.59,47.66,82363.0,47.6,47.74,47.59,47.66,82363.0
2024-01-18 14:00:00,47.65,47.92,47.65,47.89,102125.0,47.65,47.92,47.65,47.89,102125.0
2024-01-18 14:30:00,47.89,47.97,47.86,47.91,149712.0,47.89,47.97,47.86,47.91,149712.0
2024-01-18 15:00:00,47.92,48.07,47.88,48.06,179014.0,47.92,48.07,47.88,48.06,179014.0
2024-01-18 15:30:00,48.07,48.2,48.0,48.17,670885.0,48.07,48.2,48.0,48.17,670885.0
2024-01-19 09:30:00,48.29,48.57,48.29,48.41,495979.0,48.29,48.57,48.29,48.41,495979.0
2024-01-19 10:00:00,48.44,48.49,48.21,48.38,73862.0,48.44,48.49,48.21,48.38,73862.0
2024-01-19 10:30:00,48.37,48.55,48.26,48.45,103338.0,48.37,48.55,48.26,48.45,103338.0
2024-01-19 11:00:00,48.44,48.63,48.42,48.52,94600.0,48.44,48.63,48.42,48.52,94600.0
2024-01-19 11:30:00,48.51,48.54,48.44,48.53,76916.0,48.51,48.54,48.44,48.53,76916.0
2024-01-19 12:00:00,48.52,48.54,48.35,48.44,53547.0,48.52,48.54,48.35,48.44,53547.0
2024-01-19 12:30:00,48.45,48.53,48.42,48.52,82090.0,48.45,48.53,48.42,48.52,82090.0
2024-01-19 13:00:00,48.51,48.72,48.49,48.72,78632.0,48.51,48.72,48.49,48.72,78632.0
2024-01-19 13:30:00,48.72,48.81,48.72,48.79,114807.0,48.72,48.81,48.72,48.79,114807.0
2024-01-19 14:00:00,48.8,48.85,48.72,48.81,99786.0,48.8,48.85,48.72,48.81,99786.0
2024-01-19 14:30:00,48.82,48.83,48.7,48.76,95292.0,48.82,48.83,48.7,48.76,95292.0
2024-01-19 15:00:00,48.78,48.83,48.69,48.7,132392.0,48.78,48.83,48.69,48.7,132392.0
2024-01-19 15:30:00,48.7,48.76,48.66,48.69,420667.0,48.7,48.76,48.66,48.69,420667.0
2024-01-22 09:30:00,49.01,49.49,49.0,49.32,247679.0,49.01,49.49,49.0,49.32,247679.0
2024-01-22 10:00:00,49.33,49.43,49.18,49.41,191904.0,49.33,49.43,49.18,49.41,191904.0
2024-01-22 10:30:00,49.42,49.51,49.28,49.35,237604.0,49.42,49.51,49.28,49.35,237604.0
2024-01-22 11:00:00,49.35,49.46,49.32,49.46,104804.0,49.35,49.46,49.32,49.46,104804.0
2024-01-22 11:30:00,49.47,49.55,49.41,49.54,124957.0,49.47,49.55,49.41,49.54,124957.0
2024-01-22 12:00:00,49.54,49.55,49.41,49.45,86795.0,49.54,49.55,49.41,49.45,86795.0
2024-01-22 12:30:00,49.45,49.46,49.32,49.36,72907.0,49.45,49.46,49.32,49.36,72907.0
2024-01-22 13:00:00,49.35,49.38,49.27,49.28,81102.0,49.35,49.38,49.27,49.28,81102.0
2024-01-22 13:30:00,49.29,49.45,49.29,49.45,84097.0,49.29,49.45,49.29,49.45,84097.0
2024-01-22 14:00:00,49.45,49.46,49.33,49.38,71573.0,49.45,49.46,49.33,49.38,71573.0
2024-01-22 14:30:00,49.37,49.42,49.32,49.41,112731.0,49.37,49.42,49.32,49.41,112731.0
2024-01-22 15:00:00,49.42,49.44,49.35,49.43,113501.0,49.42,49.44,49.35,49.43,113501.0
2024-01-22 15:30:00,49.43,49.49,49.35,49.49,484038.0,49.43,49.49,49.35,49.49,484038.0
2024-01-23 09:30:00,49.41,49.52,49.16,49.27,177597.0,49.41,49.52,49.16,49.27,177597.0
2024-01-23 10:00:00,49.25,49.28,49.09,49.25,159174.0,49.25,49.28,49.09,49.25,159174.0
2024-01-23 10:30:00,49.26,49.27,49.08,49.15,120337.0,49.26,49.27,49.08,49.15,120337.0
2024-01-23 11:00:00,49.15,49.26,49.05,49.08,85144.0,49.15,49.26,49.05,49.08,85144.0
2024-01-23 11:30:00,49.08,49.15,49.06,49.12,79602.0,49.08,49.15,49.06,49.12,79602.0
2024-01-23 12:00:00,49.12,49.13,49.03,49.06,75457.0,49.12,49.13,49.03,49.06,75457.0
2024-01-23 12:30:00,49.07,49.08,49.0,49.06,61136.0,49.07,49.08,49.0,49.06,61136.0
2024-01-23 13:00:00,49.07,49.09,49.02,49.07,62444.0,49.07,49.09,49.02,49.07,62444.0
2024-01-23 13:30:00,49.07,49.28,49.04,49.28,120761.0,49.07,49.28,49.04,49.28,120761.0
2024-01-23 14:00:00,49.28,49.4,49.25,49.4,309102.0,49.28,49.4,49.25,49.4,309102.0
2024-01-23 14:30:00,49.4,49.45,49.33,49.44,95774.0,49.4,49.45,49.33,49.44,95774.0
2024-01-23 15:00:00,49.45,49.58,49.41,49.58,156083.0,49.45,49.58,49.41,49.58,156083.0
2024-01-23 15:30:00,49.57,49.59,49.44,49.53,538834.0,49.57,49.59,49.44,49.53,538834.0
2024-01-24 09:30:00,49.72,49.82,49.41,49.42,256084.0,49.72,49.82,49.41,49.42,256084.0
2024-01-24 10:00:00,49.41,49.69,49.28,49.55,272947.0,49.41,49.69,49.28,49.55,272947.0
2024-01-24 10:30:00,49.54,49.88,49.47,49.74,144758.0,49.54,49.88,49.47,49.74,144758.0
2024-01-24 11:00:00,49.75,49.77,49.54,49.61,150047.0,49.75,49.77,49.54,49.61,150047.0
2024-01-24 11:30:00,49.61,49.65,49.51,49.61,134779.0,49.61,49.65,49.51,49.61,134779.0
2024-01-24 12:00:00,49.61,49.61,49.46,49.51,136902.0,49.61,49.61,49.46,49.51,136902.0
2024-01-24 12:30:00,49.51,49.59,49.48,49.53,114938.0,49.51,49.59,49.48,49.53,114938.0
2024-01-24 13:00:00,49.52,49.54,49.29,49.34,127257.0,49.52,49.54,49.29,49.34,127257.0
2024-01-24 13:30:00,49.34,49.34,49.15,49.28,124372.0,49.34,49.34,49.15,49.28,124372.0
2024-01-24 14:00:00,49.27,49.28,49.04,49.07,129718.0,49.27,49.28,49.04,49.07,129718.0
2024-01-24 14:30:00,49.07,49.1,48.87,48.88,262889.0,49.07,49.1,48.87,48.88,262889.0
2024-01-24 15:00:00,48.88,48.91,48.64,48.66,386837.0,48.88,48.91,48.64,48.66,386837.0
2024-01-24 15:30:00,48.65,48.76,48.55,48.65,705297.0,48.65,48.76,48.55,48.65,705297.0
2024-01-25 09:30:00,48.91,49.14,48.69,48.75,240828.0,48.91,49.14,48.69,48.75,240828.0
2024-01-25 10:00:00,48.76,48.79,48.5,48.55,110830.0,48.76,48.79,48.5,48.55,110830.0
2024-01-25 10:30:00,48.56,48.65,48.45,48.65,120898.0,48.56,48.65,48.45,48.65,120898.0
2024-01-25 11:00:00,48.64,48.79,48.61,48.73,68315.0,48.64,48.79,48.61,48.73,68315.0
2024-01-25 11:30:00,48.72,48.79,48.66,48.78,92319.0,48.72,48.79,48.66,48.78,92319.0
2024-01-25 12:00:00,48.8,48.87,48.78,48.82,174883.0,48.8,48.87,48.78,48.82,174883.0
2024-01-25 12:30:00,48.82,48.93,48.82,48.91,93989.0,48.82,48.93,48.82,48.91,93989.0
2024-01-25 13:00:00,48.92,49.0,48.76,48.79,148805.0,48.92,49.0,48.76,48.79,148805.0
2024-01-25 13:30:00,48.79,48.81,48.61,48.63,134120.0,48.79,48.81,48.61,48.63,134120.0
2024-01-25 14:00:00,48.63,48.73,48.59,48.71,118627.0,48.63,48.73,48.59,48.71,118627.0
2024-01-25 14:30:00,48.71,48.84,48.67,48.82,99312.0,48.71,48.84,48.67,48.82,99312.0
2024-01-25 15:00:00,48.82,48.97,48.8,48.87,206236.0,48.82,48.97,48.8,48.87,206236.0
2024-01-25 15:30:00,48.87,49.01,48.84,49.01,581483.0,48.87,49.01,48.84,49.01,581483.0
2024-01-26 09:30:00,49.0,49.03,48.52,48.54,344904.0,49.0,49.03,48.52,48.54,344904.0
2024-01-26 10:00:00,48.53,48.53,47.74,48.18,350109.0,48.53,48.53,47.74,48.18,350109.0
2024-01-26 10:30:00,48.19,48.45,48.18,48.45,208328.0,48.19,48.45,48.18,48.45,208328.0
2024-01-26 11:00:00,48.45,48.48,48.24,48.29,240001.0,48.45,48.48,48.24,48.29,240001.0
2024-01-26 11:30:00,48.29,48.29,48.07,48.28,221965.0,48.29,48.29,48.07,48.28,221965.0
2024-01-26 12:00:00,48.28,48.32,48.13,48.16,137069.0,48.28,48.32,48.13,48.16,137069.0
2024-01-26 12:30:00,48.16,48.17,47.94,47.98,132421.0,48.16,48.17,47.94,47.98,132421.0
2024-01-26 13:00:00,47.97,47.98,47.9,47.93,113025.0,47.97,47.98,47.9,47.93,113025.0
2024-01-26 13:30:00,47.93,47.99,47.87,47.93,131527.0,47.93,47.99,47.87,47.93,131527.0
2024-01-26 14:00:00,47.93,48.11,47.91,48.11,332076.0,47.93,48.11,47.91,48.11,332076.0
2024-01-26 14:30:00,48.11,48.12,47.95,48.03,487409.0,48.11,48.12,47.95,48.03,487409.0
2024-01-26 15:00:00,48.04,48.13,47.99,48.13,950782.0,48.04,48.13,47.99,48.13,950782.0
2024-01-26 15:30:00,48.13,48.24,48.02,48.04,620897.0,48.13,48.24,48.02,48.04,620897.0
2024-01-29 09:30:00,47.84,48.52,47.73,48.37,221729.0,47.84,48.52,47.73,48.37,221729.0
2024-01-29 10:00:00,48.37,48.42,48.15,48.21,111038.0,48.37,48.42,48.15,48.21,111038.0
2024-01-29 10:30:00,48.22,48.33,48.2,48.22,105948.0,48.22,48.33,48.2,48.22,105948.0
2024-01-29 11:00:00,48.22,48.38,48.16,48.37,179375.0,48.22,48.38,48.16,48.37,179375.0
2024-01-29 11:30:00,48.37,48.44,48.34,48.42,125515.0,48.37,48.44,48.34,48.42,125515.0
2024-01-29 12:00:00,48.43,48.44,48.28,48.36,116611.0,48.43,48.44,48.28,48.36,116611.0
2024-01-29 12:30:00,48.37,48.4,48.3,48.34,99684.0,48.37,48.4,48.3,48.34,99684.0
2024-01-29 13:00:00,48.34,48.44,48.3,48.44,57553.0,48.34,48.44,48.3,48.44,57553.0
2024-01-29 13:30:00,48.45,48.45,48.32,48.34,47381.0,48.45,48.45,48.32,48.34,47381.0
2024-01-29 14:00:00,48.34,48.5,48.34,48.48,54508.0,48.34,48.5,48.34,48.48,54508.0
2024-01-29 14:30:00,48.48,48.5,48.44,48.45,81115.0,48.48,48.5,48.44,48.45,81115.0
2024-01-29 15:00:00,48.45,48.67,48.45,48.61,193826.0,48.45,48.67,48.45,48.61,193826.0
2024-01-29 15:30:00,48.62,48.67,48.55,48.66,402663.0,48.62,48.67,48.55,48.66,402663.0
2024-01-30 09:30:00,48.48,48.65,48.43,48.58,248673.0,48.48,48.65,48.43,48.58,248673.0
2024-01-30 10:00:00,48.6,48.6,48.38,48.49,154225.0,48.6,48.6,48.38,48.49,154225.0
2024-01-30 10:30:00,48.49,48.69,48.49,48.69,80173.0,48.49,48.69,48.49,48.69,80173.0
2024-01-30 11:00:00,48.68,48.87,48.65,48.87,92824.0,48.68,48.87,48.65,48.87,92824.0
2024-01-30 11:30:00,48.87,48.94,48.86,48.87,107100.0,48.87,48.94,48.86,48.87,107100.0
2024-01-30 12:00:00,48.88,48.98,48.8,48.91,118892.0,48.88,48.98,48.8,48.91,118892.0
2024-01-30 12:30:00,48.92,48.95,48.78,48.8,77072.0,48.92,48.95,48.78,48.8,77072.0
2024-01-30 13:00:00,48.79,48.89,48.76,48.87,68530.0,48.79,48.89,48.76,48.87,68530.0
2024-01-30 13:30:00,48.88,48.9,48.81,48.84,104798.0,48.88,48.9,48.81,48.84,104798.0
2024-01-30 14:00:00,48.84,48.85,48.76,48.83,84388.0,48.84,48.85,48.76,48.83,84388.0
2024-01-30 14:30:00,48.84,48.94,48.83,48.89,170027.0,48.84,48.94,48.83,48.89,170027.0
2024-01-30 15:00:00,48.89,48.93,48.82,48.91,151103.0,48.89,48.93,48.82,48.91,151103.0
2024-01-30 15:30:00,48.91,48.99,48.86,48.93,530962.0,48.91,48.99,48.86,48.93,530962.0
2024-01-31 09:30:00,48.76,49.02,48.16,48.23,210664.0,48.76,49.02,48.16,48.23,210664.0
2024-01-31 10:00:00,48.23,48.29,48.14,48.19,139585.0,48.23,48.29,48.14,48.19,139585.0
2024-01-31 10:30:00,48.19,48.31,47.98,48.3,148916.0,48.19,48.31,47.98,48.3,148916.0
2024-01-31 11:00:00,48.31,48.47,48.28,48.41,127334.0,48.31,48.47,48.28,48.41,127334.0
2024-01-31 11:30:00,48.42,48.49,48.32,48.49,73204.0,48.42,48.49,48.32,48.49,73204.0
2024-01-31 12:00:00,48.49,48.69,48.49,48.69,77316.0,48.49,48.69,48.49,48.69,77316.0
2024-01-31 12:30:00,48.69,48.73,48.6,48.65,81760.0,48.69,48.73,48.6,48.65,81760.0
2024-01-31 13:00:00,48.65,48.67,48.56,48.6,71151.0,48.65,48.67,48.56,48.6,71151.0
2024-01-31 13:30:00,48.61,48.74,48.6,48.67,63809.0,48.61,48.74,48.6,48.67,63809.0
2024-01-31 14:00:00,48.69,48.74,48.31,48.37,109086.0,48.69,48.74,48.31,48.37,109086.0
2024-01-31 14:30:00,48.36,48.75,48.32,48.34,155864.0,48.36,48.75,48.32,48.34,155864.0
2024-01-31 15:00:00,48.34,48.37,47.92,48.2,197537.0,48.34,48.37,47.92,48.2,197537.0
2024-01-31 15:30:00,48.2,48.2,47.94,48.04,462480.0,48.2,48.2,47.94,48.04,462480.0
2024-02-01 09:30:00,48.19,48.48,48.07,48.19,218081.0,48.19,48.48,48.07,48.19,218081.0
2024-02-01 10:00:00,48.16,48.48,48.06,48.48,130991.0,48.16,48.48,48.06,48.48,130991.0
2024-02-01 10:30:00,48.47,48.56,48.31,48.35,149202.0,48.47,48.56,48.31,48.35,149202.0
2024-02-01 11:00:00,48.34,48.45,48.29,48.36,123891.0,48.34,48.45,48.29,48.36,123891.0
2024-02-01 11:30:00,48.34,48.54,48.34,48.52,75180.0,48.34,48.54,48.34,48.52,75180.0
2024-02-01 12:00:00,48.54,48.72,48.52,48.57,93116.0,48.54,48.72,48.52,48.57,93116.0
2024-02-01 12:30:00,48.57,48.87,48.56,48.8,92250.0,48.57,48.87,48.56,48.8,92250.0
2024-02-01 13:00:00,48.8,48.85,48.67,48.72,89321.0,48.8,48.85,48.67,48.72,89321.0
2024-02-01 13:30:00,48.73,48.88,48.68,48.87,103961.0,48.73,48.88,48.68,48.87,103961.0
2024-02-01 14:00:00,48.87,49.0,48.87,48.97,67023.0,48.87,49.0,48.87,48.97,67023.0
2024-02-01 14:30:00,48.98,49.08,48.91,49.07,83433.0,48.98,49.08,48.91,49.07,83433.0
2024-02-01 15:00:00,49.07,49.16,49.04,49.15,133138.0,49.07,49.16,49.04,49.15,133138.0
2024-02-01 15:30:00,49.15,49.23,49.11,49.2,440984.0,49.15,49.23,49.11,49.2,440984.0
2024-02-02 09:30:00,49.2,49.33,48.92,49.26,333001.0,49.2,49.33,48.92,49.26,333001.0
2024-02-02 10:00:00,49.28,49.33,49.17,49.29,145235.0,49.28,49.33,49.17,49.29,145235.0
2024-02-02 10:30:00,49.3,49.54,49.17,49.5,169048.0,49.3,49.54,49.17,49.5,169048.0
2024-02-02 11:00:00,49.51,49.55,49.34,49.54,97366.0,49.51,49.55,49.34,49.54,97366.0
2024-02-02 11:30:00,49.55,49.69,49.47,49.6,167020.0,49.55,49.69,49.47,49.6,167020.0
2024-02-02 12:00:00,49.6,49.68,49.5,49.66,93854.0,49.6,49.68,49.5,49.66,93854.0
2024-02-02 12:30:00,49.66,49.71,49.47,49.62,165043.0,49.66,49.71,49.47,49.62,165043.0
2024-02-02 13:00:00,49.62,49.9,49.62,49.83,121285.0,49.62,49.9,49.62,49.83,121285.0
2024-02-02 13:30:00,49.84,49.85,49.73,49.79,121281.0,49.84,49.85,49.73,49.79,121281.0
2024-02-02 14:00:00,49.8,50.01,49.79,49.88,119517.0,49.8,50.01,49.79,49.88,119517.0
2024-02-02 14:30:00,49.88,50.08,49.88,50.08,103690.0,49.88,50.08,49.88,50.08,103690.0
2024-02-02 15:00:00,50.09,50.24,50.05,50.23,429783.0,50.09,50.24,50.05,50.23,429783.0
2024-02-02 15:30:00,50.23,50.23,49.99,50.01,512390.0,50.23,50.23,49.99,50.01,512390.0
2024-02-05 09:30:00,49.88,50.01,49.49,49.56,165170.0,49.88,50.01,49.49,49.56,165170.0
2024-02-05 10:00:00,49.5,49.6,49.4,49.52,142239.0,49.5,49.6,49.4,49.52,142239.0
2024-02-05 10:30:00,49.51,49.58,49.41,49.57,183162.0,49.51,49.58,49.41,49.57,183162.0
2024-02-05 11:00:00,49.57,49.67,49.52,49.66,111629.0,49.57,49.67,49.52,49.66,111629.0
2024-02-05 11:30:00,49.66,49.83,49.65,49.82,70765.0,49.66,49.83,49.65,49.82,70765.0
2024-02-05 12:00:00,49.81,49.92,49.77,49.92,75768.0,49.81,49.92,49.77,49.92,75768.0
2024-02-05 12:30:00,49.92,49.99,49.83,49.9,82903.0,49.92,49.99,49.83,49.9,82903.0
2024-02-05 13:00:00,49.89,50.08,49.84,49.92,104754.0,49.89,50.08,49.84,49.92,104754.0
2024-02-05 13:30:00,49.9,50.01,49.88,50.0,85736.0,49.9,50.01,49.88,50.0,85736.0
2024-02-05 14:00:00,49.99,50.0,49.86,50.0,52886.0,49.99,50.0,49.86,50.0,52886.0
2024-02-05 14:30:00,50.0,50.09,49.98,50.06,89264.0,50.0,50.09,49.98,50.06,89264.0
2024-02-05 15:00:00,50.06,50.11,49.97,50.09,105625.0,50.06,50.11,49.97,50.09,105625.0
2024-02-05 15:30:00,50.09,50.15,49.95,49.97,302358.0,50.09,50.15,49.95,49.97,302358.0
2024-02-06 09:30:00,50.02,50.17,49.97,50.01,138517.0,50.02,50.17,49.97,50.01,138517.0
2024-02-06 10:00:00,50.0,50.03,49.82,49.91,318541.0,50.0,50.03,49.82,49.91,318541.0
2024-02-06 10:30:00,49.92,49.94,49.76,49.86,129356.0,49.92,49.94,49.76,49.86,129356.0
2024-02-06 11:00:00,49.86,50.13,49.86,50.12,115428.0,49.86,50.13,49.86,50.12,115428.0
2024-02-06 11:30:00,50.11,50.12,49.98,50.09,84349.0,50.11,50.12,49.98,50.09,84349.0
2024-02-06 12:00:00,50.09,50.21,50.05,50.21,135583.0,50.09,50.21,50.05,50.21,135583.0
2024-02-06 12:30:00,50.21,50.29,50.12,50.2,76170.0,50.21,50.29,50.12,50.2,76170.0
2024-02-06 13:00:00,50.19,50.3,50.18,50.28,53054.0,50.19,50.3,50.18,50.28,53054.0
2024-02-06 13:30:00,50.28,50.28,50.12,50.16,114088.0,50.28,50.28,50.12,50.16,114088.0
2024-02-06 14:00:00,50.16,50.21,49.99,50.19,104826.0,50.16,50.21,49.99,50.19,104826.0
2024-02-06 14:30:00,50.19,50.3,50.19,50.27,135930.0,50.19,50.3,50.19,50.27,135930.0
2024-02-06 15:00:00,50.27,50.36,50.25,50.34,168829.0,50.27,50.36,50.25,50.34,168829.0
2024-02-06 15:30:00,50.34,50.5,50.23,50.49,394471.0,50.34,50.5,50.23,50.49,394471.0
2024-02-07 09:30:00,50.82,50.9,50.58,50.83,176221.0,50.82,50.9,50.58,50.83,176221.0
2024-02-07 10:00:00,50.84,51.2,50.81,51.16,210950.0,50.84,51.2,50.81,51.16,210950.0
2024-02-07 10:30:00,51.17,51.26,51.12,51.2,143901.0,51.17,51.26,51.12,51.2,143901.0
2024-02-07 11:00:00,51.2,51.25,51.05,51.16,163528.0,51.2,51.25,51.05,51.16,163528.0
2024-02-07 11:30:00,51.17,51.23,51.07,51.18,99645.0,51.17,51.23,51.07,51.18,99645.0
2024-02-07 12:00:00,51.18,51.23,51.04,51.04,100572.0,51.18,51.23,51.04,51.04,100572.0
2024-02-07 12:30:00,51.05,51.11,50.91,51.11,86545.0,51.05,51.11,50.91,51.11,86545.0
2024-02-07 13:00:00,51.1,51.17,51.05,51.11,77024.0,51.1,51.17,51.05,51.11,77024.0
2024-02-07 13:30:00,51.11,51.14,51.05,51.09,102108.0,51.11,51.14,51.05,51.09,102108.0
2024-02-07 14:00:00,51.09,51.16,51.07,51.14,98118.0,51.09,51.16,51.07,51.14,98118.0
2024-02-07 14:30:00,51.15,51.27,51.14,51.21,104978.0,51.15,51.27,51.14,51.21,104978.0
2024-02-07 15:00:00,51.21,51.24,51.04,51.04,152770.0,51.21,51.24,51.04,51.04,152770.0
2024-02-07 15:30:00,51.05,51.06,50.83,50.85,627628.0,51.05,51.06,50.83,50.85,627628.0
2024-02-08 09:30:00,50.8,51.07,50.8,50.82,160145.0,50.8,51.07,50.8,50.82,160145.0
2024-02-08 10:00:00,50.82,50.87,50.59,50.78,103256.0,50.82,50.87,50.59,50.78,103256.0
2024-02-08 10:30:00,50.79,50.93,50.67,50.92,94948.0,50.79,50.93,50.67,50.92,94948.0
2024-02-08 11:00:00,50.93,50.97,50.84,50.86,66435.0,50.93,50.97,50.84,50.86,66435.0
2024-02-08 11:30:00,50.86,50.92,50.78,50.88,64518.0,50.86,50.92,50.78,50.88,64518.0
2024-02-08 12:00:00,50.87,50.89,50.84,50.86,36882.0,50.87,50.89,50.84,50.86,36882.0
2024-02-08 12:30:00,50.86,50.86,50.68,50.7,78398.0,50.86,50.86,50.68,50.7,78398.0
2024-02-08 13:00:00,50.7,50.87,50.69,50.87,66512.0,50.7,50.87,50.69,50.87,66512.0
2024-02-08 13:30:00,50.87,50.88,50.78,50.85,50853.0,50.87,50.88,50.78,50.85,50853.0
2024-02-08 14:00:00,50.85,50.92,50.82,50.9,58203.0,50.85,50.92,50.82,50.9,58203.0
2024-02-08 14:30:00,50.9,50.93,50.84,50.89,45515.0,50.9,50.93,50.84,50.89,45515.0
2024-02-08 15:00:00,50.89,50.94,50.85,50.91,69932.0,50.89,50.94,50.85,50.91,69932.0
2024-02-08 15:30:00,50.9,50.98,50.85,50.96,224796.0,50.9,50.98,50.85,50.96,224796.0
2024-02-09 09:30:00,50.9,51.11,50.86,51.05,140092.0,50.9,51.11,50.86,51.05,140092.0
2024-02-09 10:00:00,51.06,51.11,50.95,50.99,139151.0,51.06,51.11,50.95,50.99,139151.0
2024-02-09 10:30:00,51.0,51.11,50.94,50.97,106802.0,51.0,51.11,50.94,50.97,106802.0
2024-02-09 11:00:00,50.98,51.05,50.9,50.91,79491.0,50.98,51.05,50.9,50.91,79491.0
2024-02-09 11:30:00,50.91,50.96,50.79,50.8,218082.0,50.91,50.96,50.79,50.8,218082.0
2024-02-09 12:00:00,50.8,50.81,50.65,50.8,144604.0,50.8,50.81,50.65,50.8,144604.0
2024-02-09 12:30:00,50.8,50.94,50.76,50.94,123892.0,50.8,50.94,50.76,50.94,123892.0
2024-02-09 13:00:00,50.94,51.02,50.9,51.01,98741.0,50.94,51.02,50.9,51.01,98741.0
2024-02-09 13:30:00,51.01,51.08,50.95,51.08,130234.0,51.01,51.08,50.95,51.08,130234.0
2024-02-09 14:00:00,51.08,51.14,50.99,51.06,123077.0,51.08,51.14,50.99,51.06,123077.0
2024-02-09 14:30:00,51.07,51.15,51.03,51.07,91386.0,51.07,51.15,51.03,51.07,91386.0
2024-02-09 15:00:00,51.08,51.08,50.9,50.94,94593.0,51.08,51.08,50.9,50.94,94593.0
2024-02-09 15:30:00,50.93,51.0,50.87,50.91,407329.0,50.93,51.0,50.87,50.91,407329.0
2024-02-12 09:30:00,50.74,50.86,50.36,50.39,147760.0,50.74,50.86,50.36,50.39,147760.0
2024-02-12 10:00:00,50.4,50.58,50.29,50.53,105163.0,50.4,50.58,50.29,50.53,105163.0
2024-02-12 10:30:00,50.52,50.76,50.48,50.76,129275.0,50.52,50.76,50.48,50.76,129275.0
2024-02-12 11:00:00,50.76,50.78,50.67,50.72,86649.0,50.76,50.78,50.67,50.72,86649.0
2024-02-12 11:30:00,50.73,50.75,50.55,50.55,99869.0,50.73,50.75,50.55,50.55,99869.0
2024-02-12 12:00:00,50.56,50.69,50.51,50.57,94856.0,50.56,50.69,50.51,50.57,94856.0
2024-02-12 12:30:00,50.57,50.75,50.5,50.72,102975.0,50.57,50.75,50.5,50.72,102975.0
2024-02-12 13:00:00,50.73,50.73,50.51,50.52,140660.0,50.73,50.73,50.51,50.52,140660.0
2024-02-12 13:30:00,50.51,50.58,50.41,50.52,66364.0,50.51,50.58,50.41,50.52,66364.0
2024-02-12 14:00:00,50.51,50.54,50.32,50.41,84120.0,50.51,50.54,50.32,50.41,84120.0
2024-02-12 14:30:00,50.41,50.45,50.34,50.37,66293.0,50.41,50.45,50.34,50.37,66293.0
2024-02-12 15:00:00,50.37,50.5,50.36,50.48,78882.0,50.37,50.5,50.36,50.48,78882.0
2024-02-12 15:30:00,50.48,50.53,50.43,50.5,457305.0,50.48,50.53,50.43,50.5,457305.0
2024-02-13 09:30:00,49.76,49.8,48.79,49.32,604116.0,49.76,49.8,48.79,49.32,604116.0
2024-02-13 10:00:00,49.32,49.56,49.08,49.55,341871.0,49.32,49.56,49.08,49.55,341871.0
2024-02-13 10:30:00,49.57,49.61,49.43,49.45,162251.0,49.57,49.61,49.43,49.45,162251.0
2024-02-13 11:00:00,49.46,49.88,49.46,49.87,212269.0,49.46,49.88,49.46,49.87,212269.0
2024-02-13 11:30:00,49.88,49.92,49.76,49.83,158612.0,49.88,49.92,49.76,49.83,158612.0
2024-02-13 12:00:00,49.82,49.86,49.71,49.73,107663.0,49.82,49.86,49.71,49.73,107663.0
2024-02-13 12:30:00,49.73,49.81,49.57,49.59,96034.0,49.73,49.81,49.57,49.59,96034.0
2024-02-13 13:00:00,49.6,49.63,49.49,49.49,90327.0,49.6,49.63,49.49,49.49,90327.0
2024-02-13 13:30:00,49.49,49.52,49.36,49.4,139788.0,49.49,49.52,49.36,49.4,139788.0
2024-02-13 14:00:00,49.41,49.41,49.15,49.29,131300.0,49.41,49.41,49.15,49.29,131300.0
2024-02-13 14:30:00,49.28,49.4,49.08,49.1,135025.0,49.28,49.4,49.08,49.1,135025.0
2024-02-13 15:00:00,49.1,49.15,49.0,49.12,250021.0,49.1,49.15,49.0,49.12,250021.0
2024-02-13 15:30:00,49.11,49.27,49.06,49.25,642676.0,49.11,49.27,49.06,49.25,642676.0
2024-02-14 09:30:00,49.47,49.75,48.85,49.01,184816.0,49.47,49.75,48.85,49.01,184816.0
2024-02-14 10:00:00,49.01,49.25,48.93,49.23,170407.0,49.01,49.25,48.93,49.23,170407.0
2024-02-14 10:30:00,49.24,49.26,48.97,48.97,180379.0,49.24,49.26,48.97,48.97,180379.0
2024-02-14 11:00:00,48.97,48.97,48.79,48.84,143403.0,48.97,48.97,48.79,48.84,143403.0
2024-02-14 11:30:00,48.85,48.95,48.81,48.83,118377.0,48.85,48.95,48.81,48.83,118377.0
2024-02-14 12:00:00,48.83,48.92,48.71,48.91,146577.0,48.83,48.92,48.71,48.91,146577.0
2024-02-14 12:30:00,48.92,49.06,48.89,49.03,80030.0,48.92,49.06,48.89,49.03,80030.0
2024-02-14 13:00:00,49.04,49.07,48.86,48.89,85142.0,49.04,49.07,48.86,48.89,85142.0
2024-02-14 13:30:00,48.89,49.03,48.88,48.95,101685.0,48.89,49.03,48.88,48.95,101685.0
2024-02-14 14:00:00,48.95,49.04,48.89,49.04,94371.0,48.95,49.04,48.89,49.04,94371.0
2024-02-14 14:30:00,49.04,49.06,48.9,48.95,77968.0,49.04,49.06,48.9,48.95,77968.0
2024-02-14 15:00:00,48.96,49.21,48.95,49.19,145929.0,48.96,49.21,48.95,49.19,145929.0
2024-02-14 15:30:00,49.19,49.27,49.11,49.22,627647.0,49.19,49.27,49.11,49.22,627647.0
2024-02-15 09:30:00,49.31,49.5,49.04,49.22,233880.0,49.31,49.5,49.04,49.22,233880.0
2024-02-15 10:00:00,49.23,49.36,49.14,49.2,180849.0,49.23,49.36,49.14,49.2,180849.0
2024-02-15 10:30:00,49.21,49.51,49.16,49.4,133784.0,49.21,49.51,49.16,49.4,133784.0
2024-02-15 11:00:00,49.4,49.4,49.17,49.27,103049.0,49.4,49.4,49.17,49.27,103049.0
2024-02-15 11:30:00,49.27,49.34,49.21,49.31,113688.0,49.27,49.34,49.21,49.31,113688.0
2024-02-15 12:00:00,49.31,49.35,49.26,49.33,66370.0,49.31,49.35,49.26,49.33,66370.0
2024-02-15 12:30:00,49.33,49.37,49.3,49.33,69959.0,49.33,49.37,49.3,49.33,69959.0
2024-02-15 13:00:00,49.34,49.59,49.33,49.59,73721.0,49.34,49.59,49.33,49.59,73721.0
2024-02-15 13:30:00,49.59,49.68,49.57,49.67,138299.0,49.59,49.68,49.57,49.67,138299.0
2024-02-15 14:00:00,49.66,49.79,49.59,49.78,253282.0,49.66,49.79,49.59,49.78,253282.0
2024-02-15 14:30:00,49.79,49.87,49.76,49.79,182813.0,49.79,49.87,49.76,49.79,182813.0
2024-02-15 15:00:00,49.79,49.79,49.61,49.71,133522.0,49.79,49.79,49.61,49.71,133522.0
2024-02-15 15:30:00,49.71,49.85,49.69,49.73,604875.0,49.71,49.85,49.69,49.73,604875.0
2024-02-16 09:30:00,49.64,49.77,49.35,49.61,334112.0,49.64,49.77,49.35,49.61,334112.0
2024-02-16 10:00:00,49.55,49.67,49.42,49.65,203392.0,49.55,49.67,49.42,49.65,203392.0
2024-02-16 10:30:00,49.66,49.66,49.51,49.61,162604.0,49.66,49.66,49.51,49.61,162604.0
2024-02-16 11:00:00,49.61,49.63,49.4,49.45,123153.0,49.61,49.63,49.4,49.45,123153.0
2024-02-16 11:30:00,49.46,49.49,49.37,49.42,279248.0,49.46,49.49,49.37,49.42,279248.0
2024-02-16 12:00:00,49.41,49.45,49.15,49.29,144993.0,49.41,49.45,49.15,49.29,144993.0
2024-02-16 12:30:00,49.29,49.32,49.2,49.32,97645.0,49.29,49.32,49.2,49.32,97645.0
2024-02-16 13:00:00,49.32,49.42,49.28,49.37,95240.0,49.32,49.42,49.28,49.37,95240.0
2024-02-16 13:30:00,49.37,49.46,49.35,49.46,79556.0,49.37,49.46,49.35,49.46,79556.0
2024-02-16 14:00:00,49.46,49.5,49.43,49.45,101761.0,49.46,49.5,49.43,49.45,101761.0
2024-02-16 14:30:00,49.46,49.46,49.15,49.21,160601.0,49.46,49.46,49.15,49.21,160601.0
2024-02-16 15:00:00,49.2,49.25,49.15,49.23,107101.0,49.2,49.25,49.15,49.23,107101.0
2024-02-16 15:30:00,49.23,49.24,48.92,48.97,558487.0,49.23,49.24,48.92,48.97,558487.0
2024-02-20 09:30:00,49.02,49.24,48.52,48.59,346350.0,49.02,49.24,48.52,48.59,346350.0
2024-02-20 10:00:00,48.59,48.78,48.47,48.73,186527.0,48.59,48.78,48.47,48.73,186527.0
2024-02-20 10:30:00,48.73,48.79,48.64,48.74,131449.0,48.73,48.79,48.64,48.74,131449.0
2024-02-20 11:00:00,48.75,48.81,48.72,48.78,107863.0,48.75,48.81,48.72,48.78,107863.0
2024-02-20 11:30:00,48.78,48.85,48.63,48.64,114792.0,48.78,48.85,48.63,48.64,114792.0
2024-02-20 12:00:00,48.64,48.7,48.6,48.64,93297.0,48.64,48.7,48.6,48.64,93297.0
2024-02-20 12:30:00,48.64,48.75,48.59,48.73,101747.0,48.64,48.75,48.59,48.73,101747.0
2024-02-20 13:00:00,48.73,48.74,48.53,48.56,74513.0,48.73,48.74,48.53,48.56,74513.0
2024-02-20 13:30:00,48.57,48.67,48.51,48.66,76064.0,48.57,48.67,48.51,48.66,76064.0
2024-02-20 14:00:00,48.66,48.68,48.55,48.63,87410.0,48.66,48.68,48.55,48.63,87410.0
2024-02-20 14:30:00,48.62,48.66,48.56,48.63,168710.0,48.62,48.66,48.56,48.63,168710.0
2024-02-20 15:00:00,48.63,48.69,48.59,48.66,141846.0,48.63,48.69,48.59,48.66,141846.0
2024-02-20 15:30:00,48.67,48.68,48.48,48.55,570525.0,48.67,48.68,48.48,48.55,570525.0
2024-02-21 09:30:00,48.33,48.75,48.22,48.72,260737.0,48.33,48.75,48.22,48.72,260737.0
2024-02-21 10:00:00,48.72,48.87,48.66,48.76,203877.0,48.72,48.87,48.66,48.76,203877.0
2024-02-21 10:30:00,48.76,48.9,48.7,48.8,111382.0,48.76,48.9,48.7,48.8,111382.0
2024-02-21 11:00:00,48.8,49.02,48.74,48.91,129447.0,48.8,49.02,48.74,48.91,129447.0
2024-02-21 11:30:00,48.91,48.93,48.7,48.78,58912.0,48.91,48.93,48.7,48.78,58912.0
2024-02-21 12:00:00,48.78,48.82,48.69,48.79,57778.0,48.78,48.82,48.69,48.79,57778.0
2024-02-21 12:30:00,48.79,48.9,48.73,48.87,83721.0,48.79,48.9,48.73,48.87,83721.0
2024-02-21 13:00:00,48.88,48.88,48.69,48.78,71483.0,48.88,48.88,48.69,48.78,71483.0
2024-02-21 13:30:00,48.78,48.84,48.76,48.82,54392.0,48.78,48.84,48.76,48.82,54392.0
2024-02-21 14:00:00,48.81,48.88,48.57,48.61,93584.0,48.81,48.88,48.57,48.61,93584.0
2024-02-21 14:30:00,48.6,48.62,48.48,48.55,56553.0,48.6,48.62,48.48,48.55,56553.0
2024-02-21 15:00:00,48.55,48.6,48.47,48.56,79818.0,48.55,48.6,48.47,48.56,79818.0
2024-02-21 15:30:00,48.57,48.91,48.56,48.9,258481.0,48.57,48.91,48.56,48.9,258481.0
2024-02-22 09:30:00,49.64,49.9,49.27,49.75,179418.0,49.64,49.9,49.27,49.75,179418.0
2024-02-22 10:00:00,49.76,49.76,49.47,49.66,187778.0,49.76,49.76,49.47,49.66,187778.0
2024-02-22 10:30:00,49.65,49.69,49.35,49.44,114113.0,49.65,49.69,49.35,49.44,114113.0
2024-02-22 11:00:00,49.44,49.62,49.39,49.62,97709.0,49.44,49.62,49.39,49.62,97709.0
2024-02-22 11:30:00,49.62,49.64,49.37,49.44,114405.0,49.62,49.64,49.37,49.44,114405.0
2024-02-22 12:00:00,49.43,49.52,49.41,49.49,81565.0,49.43,49.52,49.41,49.49,81565.0
2024-02-22 12:30:00,49.5,49.59,49.44,49.55,81406.0,49.5,49.59,49.44,49.55,81406.0
2024-02-22 13:00:00,49.55,49.56,49.33,49.44,117875.0,49.55,49.56,49.33,49.44,117875.0
2024-02-22 13:30:00,49.44,49.48,49.4,49.43,185856.0,49.44,49.48,49.4,49.43,185856.0
2024-02-22 14:00:00,49.43,49.61,49.41,49.59,272851.0,49.43,49.61,49.41,49.59,272851.0
2024-02-22 14:30:00,49.6,49.61,49.47,49.47,316552.0,49.6,49.61,49.47,49.47,316552.0
2024-02-22 15:00:00,49.47,49.56,49.41,49.45,295614.0,49.47,49.56,49.41,49.45,295614.0
2024-02-22 15:30:00,49.44,49.61,49.35,49.42,1051936.0,49.44,49.61,49.35,49.42,1051936.0
2024-02-23 09:30:00,48.94,50.92,48.57,49.93,1164959.0,48.94,50.92,48.57,49.93,1164959.0
2024-02-23 10:00:00,49.91,49.93,49.27,49.58,805541.0,49.91,49.93,49.27,49.58,805541.0
2024-02-23 10:30:00,49.59,49.92,49.47,49.59,802398.0,49.59,49.92,49.47,49.59,802398.0
2024-02-23 11:00:00,49.59,49.75,49.49,49.66,1035476.0,49.59,49.75,49.49,49.66,1035476.0
2024-02-23 11:30:00,49.66,49.85,49.62,49.79,344707.0,49.66,49.85,49.62,49.79,344707.0
2024-02-23 12:00:00,49.79,49.97,49.77,49.96,250860.0,49.79,49.97,49.77,49.96,250860.0
2024-02-23 12:30:00,49.95,50.14,49.86,50.09,249005.0,49.95,50.14,49.86,50.09,249005.0
2024-02-23 13:00:00,50.08,50.55,50.06,50.43,313193.0,50.08,50.55,50.06,50.43,313193.0
2024-02-23 13:30:00,50.43,50.77,50.42,50.73,335623.0,50.43,50.77,50.42,50.73,335623.0
2024-02-23 14:00:00,50.73,50.76,50.48,50.61,309306.0,50.73,50.76,50.48,50.61,309306.0
2024-02-23 14:30:00,50.61,51.05,50.58,50.94,1121075.0,50.61,51.05,50.58,50.94,1121075.0
2024-02-23 15:00:00,50.94,51.36,50.74,51.22,860357.0,50.94,51.36,50.74,51.22,860357.0
2024-02-23 15:30:00,51.22,51.54,51.09,51.41,2009901.0,51.22,51.54,51.09,51.41,2009901.0
2024-02-26 09:30:00,51.12,51.98,50.96,51.91,619212.0,51.12,51.98,50.96,51.91,619212.0
2024-02-26 10:00:00,51.92,51.98,51.67,51.8,295831.0,51.92,51.98,51.67,51.8,295831.0
2024-02-26 10:30:00,51.8,51.97,51.72,51.93,192200.0,51.8,51.97,51.72,51.93,192200.0
2024-02-26 11:00:00,51.93,52.13,51.86,51.9,213902.0,51.93,52.13,51.86,51.9,213902.0
2024-02-26 11:30:00,51.9,52.19,51.8,52.19,361791.0,51.9,52.19,51.8,52.19,361791.0
2024-02-26 12:00:00,52.2,52.39,52.18,52.35,307341.0,52.2,52.39,52.18,52.35,307341.0
2024-02-26 12:30:00,52.35,52.47,52.29,52.32,281188.0,52.35,52.47,52.29,52.32,281188.0
2024-02-26 13:00:00,52.32,52.46,52.31,52.36,219124.0,52.32,52.46,52.31,52.36,219124.0
2024-02-26 13:30:00,52.36,52.57,52.34,52.54,275637.0,52.36,52.57,52.34,52.54,275637.0
2024-02-26 14:00:00,52.53,52.61,52.45,52.56,275489.0,52.53,52.61,52.45,52.56,275489.0
2024-02-26 14:30:00,52.56,52.62,52.49,52.5,336977.0,52.56,52.62,52.49,52.5,336977.0
2024-02-26 15:00:00,52.51,52.81,52.48,52.72,601803.0,52.51,52.81,52.48,52.72,601803.0
2024-02-26 15:30:00,52.72,52.8,52.49,52.51,1108290.0,52.72,52.8,52.49,52.51,1108290.0
2024-02-27 09:30:00,52.43,52.48,51.92,52.26,495298.0,52.43,52.48,51.92,52.26,495298.0
2024-02-27 10:00:00,52.27,52.57,52.1,52.5,196087.0,52.27,52.57,52.1,52.5,196087.0
2024-02-27 10:30:00,52.5,52.58,52.28,52.51,210572.0,52.5,52.58,52.28,52.51,210572.0
2024-02-27 11:00:00,52.51,52.59,52.46,52.53,192861.0,52.51,52.59,52.46,52.53,192861.0
2024-02-27 11:30:00,52.52,52.63,52.46,52.62,225891.0,52.52,52.63,52.46,52.62,225891.0
2024-02-27 12:00:00,52.62,52.69,52.55,52.62,166445.0,52.62,52.69,52.55,52.62,166445.0
2024-02-27 12:30:00,52.62,52.7,52.58,52.66,203026.0,52.62,52.7,52.58,52.66,203026.0
2024-02-27 13:00:00,52.66,52.79,52.58,52.73,268867.0,52.66,52.79,52.58,52.73,268867.0
2024-02-27 13:30:00,52.73,52.86,52.72,52.85,154165.0,52.73,52.86,52.72,52.85,154165.0
2024-02-27 14:00:00,52.85,52.91,52.78,52.87,131878.0,52.85,52.91,52.78,52.87,131878.0
2024-02-27 14:30:00,52.88,52.93,52.77,52.89,174777.0,52.88,52.93,52.77,52.89,174777.0
2024-02-27 15:00:00,52.89,52.96,52.8,52.94,286961.0,52.89,52.96,52.8,52.94,286961.0
2024-02-27 15:30:00,52.94,53.0,52.83,52.93,918976.0,52.94,53.0,52.83,52.93,918976.0
2024-02-28 09:30:00,52.68,52.72,52.3,52.63,356134.0,52.68,52.72,52.3,52.63,356134.0
2024-02-28 10:00:00,52.62,52.65,52.47,52.63,237013.0,52.62,52.65,52.47,52.63,237013.0
2024-02-28 10:30:00,52.63,53.03,52.62,52.98,180429.0,52.63,53.03,52.62,52.98,180429.0
2024-02-28 11:00:00,52.97,53.01,52.76,52.78,256772.0,52.97,53.01,52.76,52.78,256772.0
2024-02-28 11:30:00,52.78,53.06,52.75,53.05,158956.0,52.78,53.06,52.75,53.05,158956.0
2024-02-28 12:00:00,53.05,53.09,52.91,52.93,221787.0,53.05,53.09,52.91,52.93,221787.0
2024-02-28 12:30:00,52.91,52.99,52.79,52.93,273442.0,52.91,52.99,52.79,52.93,273442.0
2024-02-28 13:00:00,52.93,53.0,52.86,52.97,186649.0,52.93,53.0,52.86,52.97,186649.0
2024-02-28 13:30:00,52.97,53.14,52.9,53.08,220308.0,52.97,53.14,52.9,53.08,220308.0
2024-02-28 14:00:00,53.08,53.09,52.9,53.02,176725.0,53.08,53.09,52.9,53.02,176725.0
2024-02-28 14:30:00,53.02,53.07,52.93,53.05,143180.0,53.02,53.07,52.93,53.05,143180.0
2024-02-28 15:00:00,53.05,53.15,52.98,53.12,289301.0,53.05,53.15,52.98,53.12,289301.0
2024-02-28 15:30:00,53.13,53.14,52.94,53.06,703871.0,53.13,53.14,52.94,53.06,703871.0
2024-02-29 09:30:00,53.32,53.38,52.91,52.94,246455.0,53.32,53.38,52.91,52.94,246455.0
2024-02-29 10:00:00,52.95,53.02,52.58,52.81,519660.0,52.95,53.02,52.58,52.81,519660.0
2024-02-29 10:30:00,52.81,53.07,52.77,52.98,234471.0,52.81,53.07,52.77,52.98,234471.0
2024-02-29 11:00:00,52.99,53.1,52.93,53.03,130336.0,52.99,53.1,52.93,53.03,130336.0
2024-02-29 11:30:00,53.03,53.07,52.88,53.01,300644.0,53.03,53.07,52.88,53.01,300644.0
2024-02-29 12:00:00,53.0,53.07,52.9,52.95,174052.0,53.0,53.07,52.9,52.95,174052.0
2024-02-29 12:30:00,52.95,53.07,52.95,53.06,150463.0,52.95,53.07,52.95,53.06,150463.0
2024-02-29 13:00:00,53.06,53.09,53.0,53.05,190715.0,53.06,53.09,53.0,53.05,190715.0
2024-02-29 13:30:00,53.05,53.06,52.97,53.04,175875.0,53.05,53.06,52.97,53.04,175875.0
2024-02-29 14:00:00,53.04,53.12,53.01,53.05,153617.0,53.04,53.12,53.01,53.05,153617.0
2024-02-29 14:30:00,53.04,53.11,53.02,53.09,209622.0,53.04,53.11,53.02,53.09,209622.0
2024-02-29 15:00:00,53.09,53.18,53.04,53.16,157384.0,53.09,53.18,53.04,53.16,157384.0
2024-02-29 15:30:00,53.16,53.28,53.08,53.15,870672.0,53.16,53.28,53.08,53.15,870672.0
2024-03-01 09:30:00,53.06,53.07,52.67,53.0,338125.0,53.06,53.07,52.67,53.0,338125.0
2024-03-01 10:00:00,53.03,53.11,52.79,53.01,193647.0,53.03,53.11,52.79,53.01,193647.0
2024-03-01 10:30:00,53.02,53.18,52.91,53.18,151351.0,53.02,53.18,52.91,53.18,151351.0
2024-03-01 11:00:00,53.18,53.25,53.15,53.2,126814.0,53.18,53.25,53.15,53.2,126814.0
2024-03-01 11:30:00,53.2,53.37,53.15,53.36,187643.0,53.2,53.37,53.15,53.36,187643.0
2024-03-01 12:00:00,53.36,53.47,53.31,53.41,104840.0,53.36,53.47,53.31,53.41,104840.0
2024-03-01 12:30:00,53.41,53.46,53.39,53.43,137357.0,53.41,53.46,53.39,53.43,137357.0
2024-03-01 13:00:00,53.43,53.44,53.36,53.39,151374.0,53.43,53.44,53.36,53.39,151374.0
2024-03-01 13:30:00,53.38,53.47,53.31,53.46,242111.0,53.38,53.47,53.31,53.46,242111.0
2024-03-01 14:00:00,53.46,53.53,53.43,53.44,164762.0,53.46,53.53,53.43,53.44,164762.0
2024-03-01 14:30:00,53.44,53.49,53.41,53.48,140589.0,53.44,53.49,53.41,53.48,140589.0
2024-03-01 15:00:00,53.47,53.51,53.4,53.51,264594.0,53.47,53.51,53.4,53.51,264594.0
2024-03-01 15:30:00,53.51,53.7,53.5,53.6,527540.0,53.51,53.7,53.5,53.6,527540.0
2024-03-04 09:30:00,53.68,54.28,53.57,54.26,197879.0,53.68,54.28,53.57,54.26,197879.0
2024-03-04 10:00:00,54.26,54.35,53.93,54.07,246630.0,54.26,54.35,53.93,54.07,246630.0
2024-03-04 10:30:00,54.07,54.09,53.84,53.9,525646.0,54.07,54.09,53.84,53.9,525646.0
2024-03-04 11:00:00,53.91,54.05,53.9,54.02,136125.0,53.91,54.05,53.9,54.02,136125.0
2024-03-04 11:30:00,54.04,54.05,53.92,54.01,147032.0,54.04,54.05,53.92,54.01,147032.0
2024-03-04 12:00:00,54.01,54.04,53.98,54.03,131176.0,54.01,54.04,53.98,54.03,131176.0
2024-03-04 12:30:00,54.03,54.15,54.03,54.1,153687.0,54.03,54.15,54.03,54.1,153687.0
2024-03-04 13:00:00,54.09,54.14,54.04,54.14,113691.0,54.09,54.14,54.04,54.14,113691.0
2024-03-04 13:30:00,54.13,54.19,54.08,54.13,138374.0,54.13,54.19,54.08,54.13,138374.0
2024-03-04 14:00:00,54.13,54.15,54.06,54.09,276601.0,54.13,54.15,54.06,54.09,276601.0
2024-03-04 14:30:00,54.09,54.18,54.04,54.08,215794.0,54.09,54.18,54.04,54.08,215794.0
2024-03-04 15:00:00,54.07,54.17,54.04,54.12,267381.0,54.07,54.17,54.04,54.12,267381.0
2024-03-04 15:30:00,54.12,54.19,54.07,54.11,696264.0,54.12,54.19,54.07,54.11,696264.0
2024-03-05 09:30:00,54.11,54.11,53.81,53.98,276011.0,54.11,54.11,53.81,53.98,276011.0
2024-03-05 10:00:00,53.98,54.03,53.73,53.79,416553.0,53.98,54.03,53.73,53.79,416553.0
2024-03-05 10:30:00,53.79,53.83,53.67,53.77,173225.0,53.79,53.83,53.67,53.77,173225.0
2024-03-05 11:00:00,53.76,53.77,53.65,53.7,179217.0,53.76,53.77,53.65,53.7,179217.0
2024-03-05 11:30:00,53.7,53.8,53.61,53.8,175994.0,53.7,53.8,53.61,53.8,175994.0
2024-03-05 12:00:00,53.8,53.91,53.78,53.9,139755.0,53.8,53.91,53.78,53.9,139755.0
2024-03-05 12:30:00,53.89,53.94,53.77,53.92,188916.0,53.89,53.94,53.77,53.92,188916.0
2024-03-05 13:00:00,53.91,53.92,53.71,53.72,220109.0,53.91,53.92,53.71,53.72,220109.0
2024-03-05 13:30:00,53.72,53.85,53.71,53.72,139461.0,53.72,53.85,53.71,53.72,139461.0
2024-03-05 14:00:00,53.72,53.83,53.71,53.81,204764.0,53.72,53.83,53.71,53.81,204764.0
2024-03-05 14:30:00,53.82,53.83,53.65,53.72,319944.0,53.82,53.83,53.65,53.72,319944.0
2024-03-05 15:00:00,53.72,53.82,53.62,53.65,634582.0,53.72,53.82,53.62,53.65,634582.0
2024-03-05 15:30:00,53.65,53.9,53.57,53.88,834946.0,53.65,53.9,53.57,53.88,834946.0
2024-03-06 09:30:00,54.19,54.41,53.93,54.41,296042.0,54.19,54.41,53.93,54.41,296042.0
2024-03-06 10:00:00,54.38,54.42,54.18,54.4,226690.0,54.38,54.42,54.18,54.4,226690.0
2024-03-06 10:30:00,54.39,54.55,54.31,54.4,178870.0,54.39,54.55,54.31,54.4,178870.0
2024-03-06 11:00:00,54.4,54.5,54.38,54.44,123114.0,54.4,54.5,54.38,54.44,123114.0
2024-03-06 11:30:00,54.45,54.61,54.33,54.56,151741.0,54.45,54.61,54.33,54.56,151741.0
2024-03-06 12:00:00,54.57,54.81,54.52,54.75,196081.0,54.57,54.81,54.52,54.75,196081.0
2024-03-06 12:30:00,54.75,54.79,54.57,54.65,97119.0,54.75,54.79,54.57,54.65,97119.0
2024-03-06 13:00:00,54.65,54.81,54.52,54.8,114170.0,54.65,54.81,54.52,54.8,114170.0
2024-03-06 13:30:00,54.8,54.81,54.44,54.66,291429.0,54.8,54.81,54.44,54.66,291429.0
2024-03-06 14:00:00,54.66,54.78,54.57,54.74,241984.0,54.66,54.78,54.57,54.74,241984.0
2024-03-06 14:30:00,54.75,54.77,54.55,54.63,208181.0,54.75,54.77,54.55,54.63,208181.0
2024-03-06 15:00:00,54.62,54.73,54.57,54.68,179265.0,54.62,54.73,54.57,54.68,179265.0
2024-03-06 15:30:00,54.68,54.84,54.57,54.63,785604.0,54.68,54.84,54.57,54.63,785604.0
2024-03-07 09:30:00,55.12,55.25,54.94,55.25,263189.0,55.12,55.25,54.94,55.25,263189.0
2024-03-07 10:00:00,55.25,55.36,55.07,55.22,197990.0,55.25,55.36,55.07,55.22,197990.0
2024-03-07 10:30:00,55.22,55.38,55.19,55.27,391706.0,55.22,55.38,55.19,55.27,391706.0
2024-03-07 11:00:00,55.26,55.29,55.17,55.2,323664.0,55.26,55.29,55.17,55.2,323664.0
2024-03-07 11:30:00,55.2,55.28,55.08,55.27,145838.0,55.2,55.28,55.08,55.27,145838.0
2024-03-07 12:00:00,55.28,55.31,55.22,55.25,99115.0,55.28,55.31,55.22,55.25,99115.0
2024-03-07 12:30:00,55.25,55.3,55.21,55.27,110716.0,55.25,55.3,55.21,55.27,110716.0
2024-03-07 13:00:00,55.28,55.29,55.17,55.22,132032.0,55.28,55.29,55.17,55.22,132032.0
2024-03-07 13:30:00,55.23,55.27,55.19,55.25,135158.0,55.23,55.27,55.19,55.25,135158.0
2024-03-07 14:00:00,55.25,55.31,55.22,55.29,136058.0,55.25,55.31,55.22,55.29,136058.0
2024-03-07 14:30:00,55.28,55.35,55.24,55.27,134429.0,55.28,55.35,55.24,55.27,134429.0
2024-03-07 15:00:00,55.27,55.27,55.16,55.23,160697.0,55.27,55.27,55.16,55.23,160697.0
2024-03-07 15:30:00,55.23,55.27,55.13,55.19,456486.0,55.23,55.27,55.13,55.19,456486.0
2024-03-08 09:30:00,55.19,55.27,54.75,55.25,151892.0,55.19,55.27,54.75,55.25,151892.0
2024-03-08 10:00:00,55.26,55.66,55.22,55.47,160082.0,55.26,55.66,55.22,55.47,160082.0
2024-03-08 10:30:00,55.49,55.81,55.45,55.8,179757.0,55.49,55.81,55.45,55.8,179757.0
2024-03-08 11:00:00,55.8,55.83,55.39,55.44,166701.0,55.8,55.83,55.39,55.44,166701.0
2024-03-08 11:30:00,55.43,55.52,55.31,55.36,280072.0,55.43,55.52,55.31,55.36,280072.0
2024-03-08 12:00:00,55.34,55.42,55.32,55.38,109309.0,55.34,55.42,55.32,55.38,109309.0
2024-03-08 12:30:00,55.39,55.48,55.2,55.27,152486.0,55.39,55.48,55.2,55.27,152486.0
2024-03-08 13:00:00,55.27,55.27,55.04,55.05,98915.0,55.27,55.27,55.04,55.05,98915.0
2024-03-08 13:30:00,55.04,55.05,54.72,54.82,168209.0,55.04,55.05,54.72,54.82,168209.0
2024-03-08 14:00:00,54.82,55.16,54.81,55.15,121925.0,54.82,55.16,54.81,55.15,121925.0
2024-03-08 14:30:00,55.15,55.25,55.15,55.2,78996.0,55.15,55.25,55.15,55.2,78996.0
2024-03-08 15:00:00,55.21,55.25,54.94,54.98,180649.0,55.21,55.25,54.94,54.98,180649.0
2024-03-08 15:30:00,54.97,55.14,54.93,54.96,638368.0,54.97,55.14,54.93,54.96,638368.0
2024-03-11 09:30:00,54.96,54.96,54.11,54.22,525353.0,54.96,54.96,54.11,54.22,525353.0
2024-03-11 10:00:00,54.22,54.23,54.01,54.09,140014.0,54.22,54.23,54.01,54.09,140014.0
2024-03-11 10:30:00,54.1,54.3,54.1,54.16,171232.0,54.1,54.3,54.1,54.16,171232.0
2024-03-11 11:00:00,54.16,54.18,53.78,53.79,312182.0,54.16,54.18,53.78,53.79,312182.0
2024-03-11 11:30:00,53.8,54.09,53.74,54.09,148115.0,53.8,54.09,53.74,54.09,148115.0
2024-03-11 12:00:00,54.09,54.09,53.75,53.77,87410.0,54.09,54.09,53.75,53.77,87410.0
2024-03-11 12:30:00,53.77,53.87,53.74,53.78,272259.0,53.77,53.87,53.74,53.78,272259.0
2024-03-11 13:00:00,53.78,54.0,53.71,54.0,241953.0,53.78,54.0,53.71,54.0,241953.0
2024-03-11 13:30:00,54.0,54.24,53.9,54.23,262804.0,54.0,54.24,53.9,54.23,262804.0
2024-03-11 14:00:00,54.23,54.5,54.23,54.47,185114.0,54.23,54.5,54.23,54.47,185114.0
2024-03-11 14:30:00,54.47,54.53,54.41,54.52,245247.0,54.47,54.53,54.41,54.52,245247.0
2024-03-11 15:00:00,54.52,54.54,54.43,54.51,229979.0,54.52,54.54,54.43,54.51,229979.0
2024-03-11 15:30:00,54.51,54.59,54.41,54.56,907293.0,54.51,54.59,54.41,54.56,907293.0
2024-03-12 09:30:00,54.77,54.83,54.35,54.83,383592.0,54.77,54.83,54.35,54.83,383592.0
2024-03-12 10:00:00,54.84,54.85,54.59,54.67,273730.0,54.84,54.85,54.59,54.67,273730.0
2024-03-12 10:30:00,54.67,54.85,54.67,54.84,151833.0,54.67,54.85,54.67,54.84,151833.0
2024-03-12 11:00:00,54.84,54.92,54.74,54.89,135812.0,54.84,54.92,54.74,54.89,135812.0
2024-03-12 11:30:00,54.89,54.94,54.81,54.94,259877.0,54.89,54.94,54.81,54.94,259877.0
2024-03-12 12:00:00,54.94,54.98,54.83,54.98,169274.0,54.94,54.98,54.83,54.98,169274.0
2024-03-12 12:30:00,54.97,55.0,54.92,54.98,141002.0,54.97,55.0,54.92,54.98,141002.0
2024-03-12 13:00:00,54.98,55.11,54.92,54.98,198257.0,54.98,55.11,54.92,54.98,198257.0
2024-03-12 13:30:00,54.98,55.33,54.97,55.32,136896.0,54.98,55.33,54.97,55.32,136896.0
2024-03-12 14:00:00,55.32,55.36,55.27,55.35,178210.0,55.32,55.36,55.27,55.35,178210.0
2024-03-12 14:30:00,55.36,55.41,55.27,55.38,245772.0,55.36,55.41,55.27,55.38,245772.0
2024-03-12 15:00:00,55.38,55.38,55.29,55.31,271815.0,55.38,55.38,55.29,55.31,271815.0
2024-03-12 15:30:00,55.31,55.34,55.16,55.18,755242.0,55.31,55.34,55.16,55.18,755242.0
2024-03-13 09:30:00,55.1,55.57,54.98,55.12,435893.0,55.1,55.57,54.98,55.12,435893.0
2024-03-13 10:00:00,55.11,55.3,55.03,55.23,315145.0,55.11,55.3,55.03,55.23,315145.0
2024-03-13 10:30:00,55.23,55.5,55.19,55.49,414435.0,55.23,55.5,55.19,55.49,414435.0
2024-03-13 11:00:00,55.49,55.67,55.44,55.65,287340.0,55.49,55.67,55.44,55.65,287340.0
2024-03-13 11:30:00,55.65,55.71,55.57,55.67,120107.0,55.65,55.71,55.57,55.67,120107.0
2024-03-13 12:00:00,55.67,55.86,55.66,55.83,663580.0,55.67,55.86,55.66,55.83,663580.0
2024-03-13 12:30:00,55.83,56.1,55.83,56.1,266892.0,55.83,56.1,55.83,56.1,266892.0
2024-03-13 13:00:00,56.1,56.25,55.99,56.25,280420.0,56.1,56.25,55.99,56.25,280420.0
2024-03-13 13:30:00,56.25,56.29,56.12,56.25,168217.0,56.25,56.29,56.12,56.25,168217.0
2024-03-13 14:00:00,56.25,56.46,56.25,56.4,229576.0,56.25,56.46,56.25,56.4,229576.0
2024-03-13 14:30:00,56.4,56.4,56.14,56.21,303235.0,56.4,56.4,56.14,56.21,303235.0
2024-03-13 15:00:00,56.21,56.36,56.07,56.18,631282.0,56.21,56.36,56.07,56.18,631282.0
2024-03-13 15:30:00,56.17,56.31,56.09,56.27,1141374.0,56.17,56.31,56.09,56.27,1141374.0
2024-03-14 09:30:00,56.67,56.96,56.27,56.44,379869.0,56.67,56.96,56.27,56.44,379869.0
2024-03-14 10:00:00,56.44,56.71,56.33,56.6,493304.0,56.44,56.71,56.33,56.6,493304.0
2024-03-14 10:30:00,56.61,56.82,56.45,56.49,380299.0,56.61,56.82,56.45,56.49,380299.0
2024-03-14 11:00:00,56.5,56.62,56.3,56.43,277488.0,56.5,56.62,56.3,56.43,277488.0
2024-03-14 11:30:00,56.44,56.55,56.38,56.51,162406.0,56.44,56.55,56.38,56.51,162406.0
2024-03-14 12:00:00,56.51,56.56,56.34,56.55,453123.0,56.51,56.56,56.34,56.55,453123.0
2024-03-14 12:30:00,56.55,56.68,56.52,56.64,201394.0,56.55,56.68,56.52,56.64,201394.0
2024-03-14 13:00:00,56.64,56.66,56.48,56.54,223472.0,56.64,56.66,56.48,56.54,223472.0
2024-03-14 13:30:00,56.54,56.69,56.47,56.64,346960.0,56.54,56.69,56.47,56.64,346960.0
2024-03-14 14:00:00,56.64,56.72,56.59,56.62,234512.0,56.64,56.72,56.59,56.62,234512.0
2024-03-14 14:30:00,56.62,56.7,56.58,56.62,455909.0,56.62,56.7,56.58,56.62,455909.0
2024-03-14 15:00:00,56.62,56.64,56.41,56.57,810387.0,56.62,56.64,56.41,56.57,810387.0
2024-03-14 15:30:00,56.58,56.59,56.3,56.45,1585076.0,56.58,56.59,56.3,56.45,1585076.0
2024-03-15 09:30:00,56.45,56.75,56.11,56.26,1806271.0,56.45,56.75,56.11,56.26,1806271.0
2024-03-15 10:00:00,56.26,56.31,56.0,56.1,567988.0,56.26,56.31,56.0,56.1,567988.0
2024-03-15 10:30:00,56.1,56.37,56.02,56.29,228406.0,56.1,56.37,56.02,56.29,228406.0
2024-03-15 11:00:00,56.29,56.51,56.24,56.48,247995.0,56.29,56.51,56.24,56.48,247995.0
2024-03-15 11:30:00,56.48,56.64,56.4,56.47,302828.0,56.48,56.64,56.4,56.47,302828.0
2024-03-15 12:00:00,56.47,56.47,56.23,56.32,225149.0,56.47,56.47,56.23,56.32,225149.0
2024-03-15 12:30:00,56.32,56.43,56.17,56.22,249583.0,56.32,56.43,56.17,56.22,249583.0
2024-03-15 13:00:00,56.22,56.38,56.21,56.35,189110.0,56.22,56.38,56.21,56.35,189110.0
2024-03-15 13:30:00,56.36,56.44,56.32,56.43,111663.0,56.36,56.44,56.32,56.43,111663.0
2024-03-15 14:00:00,56.43,56.48,56.33,56.44,124437.0,56.43,56.48,56.33,56.44,124437.0
2024-03-15 14:30:00,56.44,56.52,56.36,56.4,231989.0,56.44,56.52,56.36,56.4,231989.0
2024-03-15 15:00:00,56.4,56.43,56.27,56.35,299289.0,56.4,56.43,56.27,56.35,299289.0
2024-03-15 15:30:00,56.35,56.4,56.09,56.13,1131929.0,56.35,56.4,56.09,56.13,1131929.0
2024-03-18 09:30:00,56.56,56.77,56.47,56.51,165698.0,56.56,56.77,56.47,56.51,165698.0
2024-03-18 10:00:00,56.52,56.59,56.29,56.5,121224.0,56.52,56.59,56.29,56.5,121224.0
2024-03-18 10:30:00,56.5,56.6,56.41,56.51,123213.0,56.5,56.6,56.41,56.51,123213.0
2024-03-18 11:00:00,56.5,56.59,56.42,56.44,102567.0,56.5,56.59,56.42,56.44,102567.0
2024-03-18 11:30:00,56.43,56.45,56.23,56.3,77812.0,56.43,56.45,56.23,56.3,77812.0
2024-03-18 12:00:00,56.3,56.55,56.22,56.55,160360.0,56.3,56.55,56.22,56.55,160360.0
2024-03-18 12:30:00,56.54,56.55,56.36,56.46,72755.0,56.54,56.55,56.36,56.46,72755.0
2024-03-18 13:00:00,56.46,56.51,56.34,56.48,109868.0,56.46,56.51,56.34,56.48,109868.0
2024-03-18 13:30:00,56.48,56.49,56.41,56.45,123815.0,56.48,56.49,56.41,56.45,123815.0
2024-03-18 14:00:00,56.45,56.48,56.39,56.43,85542.0,56.45,56.48,56.39,56.43,85542.0
2024-03-18 14:30:00,56.43,56.45,56.33,56.36,138476.0,56.43,56.45,56.33,56.36,138476.0
2024-03-18 15:00:00,56.35,56.44,56.28,56.31,167902.0,56.35,56.44,56.28,56.31,167902.0
2024-03-18 15:30:00,56.31,56.32,56.04,56.09,474778.0,56.31,56.32,56.04,56.09,474778.0
2024-03-19 09:30:00,56.42,56.5,56.01,56.31,157389.0,56.42,56.5,56.01,56.31,157389.0
2024-03-19 10:00:00,56.32,56.36,56.19,56.24,151706.0,56.32,56.36,56.19,56.24,151706.0
2024-03-19 10:30:00,56.25,56.26,56.05,56.15,166580.0,56.25,56.26,56.05,56.15,166580.0
2024-03-19 11:00:00,56.16,56.25,56.1,56.21,72614.0,56.16,56.25,56.1,56.21,72614.0
2024-03-19 11:30:00,56.22,56.31,56.22,56.31,75300.0,56.22,56.31,56.22,56.31,75300.0
2024-03-19 12:00:00,56.31,56.36,56.26,56.32,143767.0,56.31,56.36,56.26,56.32,143767.0
2024-03-19 12:30:00,56.32,56.44,56.3,56.34,104551.0,56.32,56.44,56.3,56.34,104551.0
2024-03-19 13:00:00,56.34,56.38,56.2,56.36,115342.0,56.34,56.38,56.2,56.36,115342.0
2024-03-19 13:30:00,56.36,56.41,56.35,56.38,76922.0,56.36,56.41,56.35,56.38,76922.0
2024-03-19 14:00:00,56.38,56.45,56.33,56.36,227567.0,56.38,56.45,56.33,56.36,227567.0
2024-03-19 14:30:00,56.36,56.45,56.27,56.27,136571.0,56.36,56.45,56.27,56.27,136571.0
2024-03-19 15:00:00,56.27,56.32,56.07,56.18,144455.0,56.27,56.32,56.07,56.18,144455.0
2024-03-19 15:30:00,56.18,56.36,56.11,56.28,693538.0,56.18,56.36,56.11,56.28,693538.0
2024-03-20 09:30:00,56.41,56.62,56.28,56.36,195479.0,56.41,56.62,56.28,56.36,195479.0
2024-03-20 10:00:00,56.35,56.43,56.28,56.43,109050.0,56.35,56.43,56.28,56.43,109050.0
2024-03-20 10:30:00,56.43,56.43,56.29,56.37,114918.0,56.43,56.43,56.29,56.37,114918.0
2024-03-20 11:00:00,56.36,56.51,56.34,56.45,115053.0,56.36,56.51,56.34,56.45,115053.0
2024-03-20 11:30:00,56.45,56.45,56.34,56.4,139545.0,56.45,56.45,56.34,56.4,139545.0
2024-03-20 12:00:00,56.39,56.44,56.35,56.38,64134.0,56.39,56.44,56.35,56.38,64134.0
2024-03-20 12:30:00,56.37,56.45,56.36,56.39,81196.0,56.37,56.45,56.36,56.39,81196.0
2024-03-20 13:00:00,56.39,56.45,56.36,56.44,108246.0,56.39,56.45,56.36,56.44,108246.0
2024-03-20 13:30:00,56.44,56.5,56.37,56.43,96727.0,56.44,56.5,56.37,56.43,96727.0
2024-03-20 14:00:00,56.44,56.76,56.43,56.68,148132.0,56.44,56.76,56.43,56.68,148132.0
2024-03-20 14:30:00,56.69,56.82,56.48,56.75,209582.0,56.69,56.82,56.48,56.75,209582.0
2024-03-20 15:00:00,56.76,56.93,56.71,56.91,207098.0,56.76,56.93,56.71,56.91,207098.0
2024-03-20 15:30:00,56.91,56.95,56.78,56.92,428179.0,56.91,56.95,56.78,56.92,428179.0
2024-03-21 09:30:00,57.32,57.66,57.32,57.58,239195.0,57.32,57.66,57.32,57.58,239195.0
2024-03-21 10:00:00,57.58,57.58,57.34,57.4,132171.0,57.58,57.58,57.34,57.4,132171.0
2024-03-21 10:30:00,57.4,57.79,57.38,57.74,198268.0,57.4,57.79,57.38,57.74,198268.0
2024-03-21 11:00:00,57.75,57.86,57.63,57.75,301948.0,57.75,57.86,57.63,57.75,301948.0
2024-03-21 11:30:00,57.75,57.79,57.59,57.62,242392.0,57.75,57.79,57.59,57.62,242392.0
2024-03-21 12:00:00,57.62,57.79,57.61,57.72,154897.0,57.62,57.79,57.61,57.72,154897.0
2024-03-21 12:30:00,57.71,57.75,57.63,57.71,169084.0,57.71,57.75,57.63,57.71,169084.0
2024-03-21 13:00:00,57.7,57.71,57.6,57.63,169769.0,57.7,57.71,57.6,57.63,169769.0
2024-03-21 13:30:00,57.62,57.73,57.58,57.67,166614.0,57.62,57.73,57.58,57.67,166614.0
2024-03-21 14:00:00,57.66,57.69,57.58,57.62,163636.0,57.66,57.69,57.58,57.62,163636.0
2024-03-21 14:30:00,57.63,57.64,57.42,57.47,233879.0,57.63,57.64,57.42,57.47,233879.0
2024-03-21 15:00:00,57.47,57.5,57.36,57.4,274978.0,57.47,57.5,57.36,57.4,274978.0
2024-03-21 15:30:00,57.4,57.43,57.19,57.21,896947.0,57.4,57.43,57.19,57.21,896947.0
2024-03-22 09:30:00,57.33,57.5,57.18,57.3,180742.0,57.33,57.5,57.18,57.3,180742.0
2024-03-22 10:00:00,57.31,57.44,57.29,57.36,117039.0,57.31,57.44,57.29,57.36,117039.0
2024-03-22 10:30:00,57.36,57.41,57.23,57.23,104491.0,57.36,57.41,57.23,57.23,104491.0
2024-03-22 11:00:00,57.23,57.37,57.22,57.37,108448.0,57.23,57.37,57.22,57.37,108448.0
2024-03-22 11:30:00,57.37,57.42,57.23,57.3,91134.0,57.37,57.42,57.23,57.3,91134.0
2024-03-22 12:00:00,57.3,57.34,57.25,57.34,77686.0,57.3,57.34,57.25,57.34,77686.0
2024-03-22 12:30:00,57.34,57.34,57.22,57.32,61569.0,57.34,57.34,57.22,57.32,61569.0
2024-03-22 13:00:00,57.32,57.46,57.31,57.42,204302.0,57.32,57.46,57.31,57.42,204302.0
2024-03-22 13:30:00,57.42,57.55,57.4,57.53,86529.0,57.42,57.55,57.4,57.53,86529.0
2024-03-22 14:00:00,57.54,57.57,57.48,57.51,119223.0,57.54,57.57,57.48,57.51,119223.0
2024-03-22 14:30:00,57.51,57.55,57.46,57.53,108345.0,57.51,57.55,57.46,57.53,108345.0
2024-03-22 15:00:00,57.53,57.55,57.38,57.51,209423.0,57.53,57.55,57.38,57.51,209423.0
2024-03-22 15:30:00,57.5,57.59,57.41,57.42,447421.0,57.5,57.59,57.41,57.42,447421.0
2024-03-25 09:30:00,57.32,57.55,57.01,57.04,263626.0,57.32,57.55,57.01,57.04,263626.0
2024-03-25 10:00:00,57.04,57.23,57.03,57.12,217526.0,57.04,57.23,57.03,57.12,217526.0
2024-03-25 10:30:00,57.11,57.21,57.07,57.15,139670.0,57.11,57.21,57.07,57.15,139670.0
2024-03-25 11:00:00,57.14,57.18,57.09,57.16,123070.0,57.14,57.18,57.09,57.16,123070.0
2024-03-25 11:30:00,57.16,57.26,57.12,57.23,102874.0,57.16,57.26,57.12,57.23,102874.0
2024-03-25 12:00:00,57.23,57.29,57.22,57.25,105015.0,57.23,57.29,57.22,57.25,105015.0
2024-03-25 12:30:00,57.25,57.25,57.1,57.22,130024.0,57.25,57.25,57.1,57.22,130024.0
2024-03-25 13:00:00,57.22,57.25,57.18,57.23,133383.0,57.22,57.25,57.18,57.23,133383.0
2024-03-25 13:30:00,57.23,57.33,57.23,57.28,71236.0,57.23,57.33,57.23,57.28,71236.0
2024-03-25 14:00:00,57.29,57.33,57.24,57.3,120022.0,57.29,57.33,57.24,57.3,120022.0
2024-03-25 14:30:00,57.3,57.35,57.28,57.32,112792.0,57.3,57.35,57.28,57.32,112792.0
2024-03-25 15:00:00,57.31,57.32,57.24,57.28,217708.0,57.31,57.32,57.24,57.28,217708.0
2024-03-25 15:30:00,57.27,57.31,57.12,57.19,562112.0,57.27,57.31,57.12,57.19,562112.0
2024-03-26 09:30:00,57.3,57.33,57.03,57.19,180649.0,57.3,57.33,57.03,57.19,180649.0
2024-03-26 10:00:00,57.19,57.28,57.14,57.24,151024.0,57.19,57.28,57.14,57.24,151024.0
2024-03-26 10:30:00,57.24,57.33,57.19,57.26,144796.0,57.24,57.33,57.19,57.26,144796.0
2024-03-26 11:00:00,57.26,57.28,57.14,57.21,127798.0,57.26,57.28,57.14,57.21,127798.0
2024-03-26 11:30:00,57.21,57.35,57.16,57.34,108540.0,57.21,57.35,57.16,57.34,108540.0
2024-03-26 12:00:00,57.35,57.35,57.29,57.35,98336.0,57.35,57.35,57.29,57.35,98336.0
2024-03-26 12:30:00,57.35,57.35,57.26,57.3,149312.0,57.35,57.35,57.26,57.3,149312.0
2024-03-26 13:00:00,57.3,57.35,57.26,57.32,105105.0,57.3,57.35,57.26,57.32,105105.0
2024-03-26 13:30:00,57.32,57.34,57.2,57.25,223989.0,57.32,57.34,57.2,57.25,223989.0
2024-03-26 14:00:00,57.25,57.35,57.25,57.35,79289.0,57.25,57.35,57.25,57.35,79289.0
2024-03-26 14:30:00,57.35,57.38,57.26,57.35,136402.0,57.35,57.38,57.26,57.35,136402.0
2024-03-26 15:00:00,57.34,57.4,57.29,57.31,319948.0,57.34,57.4,57.29,57.31,319948.0
2024-03-26 15:30:00,57.31,57.32,57.19,57.23,612347.0,57.31,57.32,57.19,57.23,612347.0
2024-03-27 09:30:00,57.74,57.91,57.43,57.86,207980.0,57.74,57.91,57.43,57.86,207980.0
2024-03-27 10:00:00,57.86,57.87,57.26,57.32,215254.0,57.86,57.87,57.26,57.32,215254.0
2024-03-27 10:30:00,57.31,57.4,57.27,57.34,107156.0,57.31,57.4,57.27,57.34,107156.0
2024-03-27 11:00:00,57.35,57.46,57.29,57.3,127188.0,57.35,57.46,57.29,57.3,127188.0
2024-03-27 11:30:00,57.3,57.37,57.29,57.3,116927.0,57.3,57.37,57.29,57.3,116927.0
2024-03-27 12:00:00,57.3,57.31,57.1,57.23,123801.0,57.3,57.31,57.1,57.23,123801.0
2024-03-27 12:30:00,57.23,57.25,57.14,57.18,64978.0,57.23,57.25,57.14,57.18,64978.0
2024-03-27 13:00:00,57.18,57.21,56.8,56.93,216926.0,57.18,57.21,56.8,56.93,216926.0
2024-03-27 13:30:00,56.93,57.01,56.84,56.94,111963.0,56.93,57.01,56.84,56.94,111963.0
2024-03-27 14:00:00,56.94,57.03,56.9,57.02,68480.0,56.94,57.03,56.9,57.02,68480.0
2024-03-27 14:30:00,57.02,57.03,56.95,57.02,93219.0,57.02,57.03,56.95,57.02,93219.0
2024-03-27 15:00:00,57.02,57.06,56.86,57.06,178987.0,57.02,57.06,56.86,57.06,178987.0
2024-03-27 15:30:00,57.05,57.33,57.04,57.28,487298.0,57.05,57.33,57.04,57.28,487298.0
2024-03-28 09:30:00,57.88,58.11,57.44,58.05,237497.0,57.88,58.11,57.44,58.05,237497.0
2024-03-28 10:00:00,58.04,58.15,57.81,57.87,128708.0,58.04,58.15,57.81,57.87,128708.0
2024-03-28 10:30:00,57.86,57.91,57.77,57.79,153930.0,57.86,57.91,57.77,57.79,153930.0
2024-03-28 11:00:00,57.78,57.87,57.69,57.87,107766.0,57.78,57.87,57.69,57.87,107766.0
2024-03-28 11:30:00,57.87,58.04,57.8,58.03,144418.0,57.87,58.04,57.8,58.03,144418.0
2024-03-28 12:00:00,58.02,58.04,57.74,57.85,873919.0,58.02,58.04,57.74,57.85,873919.0
2024-03-28 12:30:00,57.85,57.9,57.79,57.9,84503.0,57.85,57.9,57.79,57.9,84503.0
2024-03-28 13:00:00,57.89,57.89,57.68,57.68,95621.0,57.89,57.89,57.68,57.68,95621.0
2024-03-28 13:30:00,57.68,57.77,57.62,57.74,84161.0,57.68,57.77,57.62,57.74,84161.0
2024-03-28 14:00:00,57.73,57.74,57.61,57.68,81740.0,57.73,57.74,57.61,57.68,81740.0
2024-03-28 14:30:00,57.68,57.85,57.59,57.82,135072.0,57.68,57.85,57.59,57.82,135072.0
2024-03-28 15:00:00,57.82,57.92,57.76,57.92,253471.0,57.82,57.92,57.76,57.92,253471.0
2024-03-28 15:30:00,57.92,58.05,57.89,57.9,710599.0,57.92,58.05,57.89,57.9,710599.0
2024-04-01 09:30:00,58.13,58.58,57.81,58.33,192250.0,58.13,58.58,57.81,58.33,192250.0
2024-04-01 10:00:00,58.31,58.36,58.09,58.1,156082.0,58.31,58.36,58.09,58.1,156082.0
2024-04-01 10:30:00,58.11,58.13,57.82,57.86,149608.0,58.11,58.13,57.82,57.86,149608.0
2024-04-01 11:00:00,57.87,58.03,57.85,57.97,140787.0,57.87,58.03,57.85,57.97,140787.0
2024-04-01 11:30:00,57.96,57.98,57.84,57.87,205725.0,57.96,57.98,57.84,57.87,205725.0
2024-04-01 12:00:00,57.87,58.01,57.81,57.96,80491.0,57.87,58.01,57.81,57.96,80491.0
2024-04-01 12:30:00,57.97,57.99,57.83,57.85,111297.0,57.97,57.99,57.83,57.85,111297.0
2024-04-01 13:00:00,57.85,57.85,57.72,57.79,160633.0,57.85,57.85,57.72,57.79,160633.0
2024-04-01 13:30:00,57.79,57.94,57.73,57.89,188893.0,57.79,57.94,57.73,57.89,188893.0
2024-04-01 14:00:00,57.89,57.93,57.77,57.78,123280.0,57.89,57.93,57.77,57.78,123280.0
2024-04-01 14:30:00,57.78,57.88,57.76,57.85,92512.0,57.78,57.88,57.76,57.85,92512.0
2024-04-01 15:00:00,57.86,58.14,57.85,58.08,245879.0,57.86,58.14,57.85,58.08,245879.0
2024-04-01 15:30:00,58.08,58.18,58.0,58.06,756527.0,58.08,58.18,58.0,58.06,756527.0
2024-04-02 09:30:00,57.51,57.52,57.02,57.38,314650.0,57.51,57.52,57.02,57.38,314650.0
2024-04-02 10:00:00,57.37,57.37,56.92,56.98,204706.0,57.37,57.37,56.92,56.98,204706.0
2024-04-02 10:30:00,56.98,57.1,56.76,56.8,132645.0,56.98,57.1,56.76,56.8,132645.0
2024-04-02 11:00:00,56.81,57.05,56.81,56.96,136452.0,56.81,57.05,56.81,56.96,136452.0
2024-04-02 11:30:00,56.96,57.02,56.89,56.9,133214.0,56.96,57.02,56.89,56.9,133214.0
2024-04-02 12:00:00,56.89,57.03,56.86,57.0,89282.0,56.89,57.03,56.86,57.0,89282.0
2024-04-02 12:30:00,57.0,57.02,56.9,57.02,104529.0,57.0,57.02,56.9,57.02,104529.0
2024-04-02 13:00:00,57.03,57.15,57.01,57.12,84842.0,57.03,57.15,57.01,57.12,84842.0
2024-04-02 13:30:00,57.11,57.14,57.05,57.12,82761.0,57.11,57.14,57.05,57.12,82761.0
2024-04-02 14:00:00,57.12,57.24,57.08,57.19,93173.0,57.12,57.24,57.08,57.19,93173.0
2024-04-02 14:30:00,57.19,57.19,57.11,57.13,82304.0,57.19,57.19,57.11,57.13,82304.0
2024-04-02 15:00:00,57.14,57.24,57.13,57.22,192843.0,57.14,57.24,57.13,57.22,192843.0
2024-04-02 15:30:00,57.22,57.29,57.16,57.27,641253.0,57.22,57.29,57.16,57.27,641253.0
2024-04-03 09:30:00,57.13,57.55,57.02,57.53,207562.0,57.13,57.55,57.02,57.53,207562.0
2024-04-03 10:00:00,57.54,57.77,57.53,57.61,147813.0,57.54,57.77,57.53,57.61,147813.0
2024-04-03 10:30:00,57.62,57.81,57.62,57.81,131630.0,57.62,57.81,57.62,57.81,131630.0
2024-04-03 11:00:00,57.82,57.86,57.74,57.8,107535.0,57.82,57.86,57.74,57.8,107535.0
2024-04-03 11:30:00,57.81,57.85,57.7,57.73,144042.0,57.81,57.85,57.7,57.73,144042.0
2024-04-03 12:00:00,57.74,57.93,57.73,57.93,120703.0,57.74,57.93,57.73,57.93,120703.0
2024-04-03 12:30:00,57.92,57.97,57.79,57.92,129924.0,57.92,57.97,57.79,57.92,129924.0
2024-04-03 13:00:00,57.92,57.95,57.81,57.84,112700.0,57.92,57.95,57.81,57.84,112700.0
2024-04-03 13:30:00,57.85,57.85,57.79,57.82,79747.0,57.85,57.85,57.79,57.82,79747.0
2024-04-03 14:00:00,57.82,57.92,57.79,57.85,135984.0,57.82,57.92,57.79,57.85,135984.0
2024-04-03 14:30:00,57.85,57.91,57.82,57.89,142758.0,57.85,57.91,57.82,57.89,142758.0
2024-04-03 15:00:00,57.9,57.9,57.45,57.61,348494.0,57.9,57.9,57.45,57.61,348494.0
2024-04-03 15:30:00,57.58,57.6,57.19,57.37,588344.0,57.58,57.6,57.19,57.37,588344.0
2024-04-04 09:30:00,58.05,58.35,57.53,57.57,196023.0,58.05,58.35,57.53,57.57,196023.0
2024-04-04 10:00:00,57.58,57.66,57.27,57.29,88918.0,57.58,57.66,57.27,57.29,88918.0
2024-04-04 10:30:00,57.3,57.48,57.29,57.36,92246.0,57.3,57.48,57.29,57.36,92246.0
2024-04-04 11:00:00,57.37,57.39,57.15,57.17,88106.0,57.37,57.39,57.15,57.17,88106.0
2024-04-04 11:30:00,57.17,57.26,57.04,57.19,99627.0,57.17,57.26,57.04,57.19,99627.0
2024-04-04 12:00:00,57.2,57.41,57.19,57.36,157821.0,57.2,57.41,57.19,57.36,157821.0
2024-04-04 12:30:00,57.36,57.37,57.23,57.25,111202.0,57.36,57.37,57.23,57.25,111202.0
2024-04-04 13:00:00,57.25,57.32,57.22,57.3,100448.0,57.25,57.32,57.22,57.3,100448.0
2024-04-04 13:30:00,57.29,57.38,57.05,57.08,155773.0,57.29,57.38,57.05,57.08,155773.0
2024-04-04 14:00:00,57.08,57.08,56.52,56.55,222883.0,57.08,57.08,56.52,56.55,222883.0
2024-04-04 14:30:00,56.57,56.57,56.16,56.22,217670.0,56.57,56.57,56.16,56.22,217670.0
2024-04-04 15:00:00,56.21,56.21,55.79,55.82,288548.0,56.21,56.21,55.79,55.82,288548.0
2024-04-04 15:30:00,55.82,55.88,55.7,55.76,677608.0,55.82,55.88,55.7,55.76,677608.0
2024-04-05 09:30:00,56.56,56.56,55.81,56.4,169153.0,56.56,56.56,55.81,56.4,169153.0
2024-04-05 10:00:00,56.41,56.6,56.36,56.45,113901.0,56.41,56.6,56.36,56.45,113901.0
2024-04-05 10:30:00,56.43,56.71,56.41,56.71,105815.0,56.43,56.71,56.41,56.71,105815.0
2024-04-05 11:00:00,56.71,56.74,56.54,56.73,174181.0,56.71,56.74,56.54,56.73,174181.0
2024-04-05 11:30:00,56.72,56.91,56.69,56.85,93945.0,56.72,56.91,56.69,56.85,93945.0
2024-04-05 12:00:00,56.85,56.95,56.85,56.86,118106.0,56.85,56.95,56.85,56.86,118106.0
2024-04-05 12:30:00,56.86,56.93,56.79,56.9,145294.0,56.86,56.93,56.79,56.9,145294.0
2024-04-05 13:00:00,56.9,56.9,56.7,56.83,83476.0,56.9,56.9,56.7,56.83,83476.0
2024-04-05 13:30:00,56.83,56.88,56.68,56.73,225134.0,56.83,56.88,56.68,56.73,225134.0
2024-04-05 14:00:00,56.74,56.88,56.68,56.74,163374.0,56.74,56.88,56.68,56.74,163374.0
2024-04-05 14:30:00,56.76,56.83,56.67,56.76,89095.0,56.76,56.83,56.67,56.76,89095.0
2024-04-05 15:00:00,56.76,56.81,56.72,56.77,88314.0,56.76,56.81,56.72,56.77,88314.0
2024-04-05 15:30:00,56.77,56.8,56.53,56.53,411302.0,56.77,56.8,56.53,56.53,411302.0
2024-04-08 09:30:00,56.56,56.72,56.19,56.49,215301.0,56.56,56.72,56.19,56.49,215301.0
2024-04-08 10:00:00,56.48,56.57,56.26,56.57,142137.0,56.48,56.57,56.26,56.57,142137.0
2024-04-08 10:30:00,56.58,56.83,56.54,56.8,158510.0,56.58,56.83,56.54,56.8,158510.0
2024-04-08 11:00:00,56.8,56.84,56.65,56.79,139305.0,56.8,56.84,56.65,56.79,139305.0
2024-04-08 11:30:00,56.78,56.78,56.61,56.73,97438.0,56.78,56.78,56.61,56.73,97438.0
2024-04-08 12:00:00,56.73,56.77,56.66,56.71,90387.0,56.73,56.77,56.66,56.71,90387.0
2024-04-08 12:30:00,56.69,56.81,56.69,56.8,69091.0,56.69,56.81,56.69,56.8,69091.0
2024-04-08 13:00:00,56.81,56.82,56.75,56.79,80888.0,56.81,56.82,56.75,56.79,80888.0
2024-04-08 13:30:00,56.79,56.8,56.66,56.71,99150.0,56.79,56.8,56.66,56.71,99150.0
2024-04-08 14:00:00,56.72,56.72,56.6,56.63,82690.0,56.72,56.72,56.6,56.63,82690.0
2024-04-08 14:30:00,56.62,56.63,56.5,56.53,132936.0,56.62,56.63,56.5,56.53,132936.0
2024-04-08 15:00:00,56.53,56.55,56.4,56.52,307771.0,56.53,56.55,56.4,56.52,307771.0
2024-04-08 15:30:00,56.52,56.55,56.24,56.29,561974.0,56.52,56.55,56.24,56.29,561974.0
2024-04-09 09:30:00,56.55,56.75,56.1,56.15,124686.0,56.55,56.75,56.1,56.15,124686.0
2024-04-09 10:00:00,56.15,56.18,55.94,55.98,109867.0,56.15,56.18,55.94,55.98,109867.0
2024-04-09 10:30:00,55.97,55.97,55.61,55.85,151157.0,55.97,55.97,55.61,55.85,151157.0
2024-04-09 11:00:00,55.85,56.02,55.83,55.93,131076.0,55.85,56.02,55.83,55.93,131076.0
2024-04-09 11:30:00,55.95,56.07,55.91,56.05,95304.0,55.95,56.07,55.91,56.05,95304.0
2024-04-09 12:00:00,56.05,56.22,56.03,56.21,120115.0,56.05,56.22,56.03,56.21,120115.0
2024-04-09 12:30:00,56.21,56.28,56.1,56.19,137000.0,56.21,56.28,56.1,56.19,137000.0
2024-04-09 13:00:00,56.19,56.29,56.12,56.13,116487.0,56.19,56.29,56.12,56.13,116487.0
2024-04-09 13:30:00,56.14,56.21,56.07,56.15,127686.0,56.14,56.21,56.07,56.15,127686.0
2024-04-09 14:00:00,56.14,56.26,56.11,56.16,132298.0,56.14,56.26,56.11,56.16,132298.0
2024-04-09 14:30:00,56.16,56.24,56.13,56.24,134527.0,56.16,56.24,56.13,56.24,134527.0
2024-04-09 15:00:00,56.23,56.62,56.2,56.61,178331.0,56.23,56.62,56.2,56.61,178331.0
2024-04-09 15:30:00,56.61,56.71,56.46,56.7,537194.0,56.61,56.71,56.46,56.7,537194.0
2024-04-10 09:30:00,55.87,56.09,55.53,55.92,215010.0,55.87,56.09,55.53,55.92,215010.0
2024-04-10 10:00:00,55.9,56.14,55.85,56.03,170967.0,55.9,56.14,55.85,56.03,170967.0
2024-04-10 10:30:00,56.02,56.17,55.98,56.07,206298.0,56.02,56.17,55.98,56.07,206298.0
2024-04-10 11:00:00,56.06,56.15,55.99,56.14,180893.0,56.06,56.15,55.99,56.14,180893.0
2024-04-10 11:30:00,56.15,56.16,56.03,56.12,115478.0,56.15,56.16,56.03,56.12,115478.0
2024-04-10 12:00:00,56.13,56.15,55.95,56.01,133075.0,56.13,56.15,55.95,56.01,133075.0
2024-04-10 12:30:00,56.02,56.11,55.98,56.09,135301.0,56.02,56.11,55.98,56.09,135301.0
2024-04-10 13:00:00,56.1,56.31,55.98,56.17,240552.0,56.1,56.31,55.98,56.17,240552.0
2024-04-10 13:30:00,56.15,56.24,56.02,56.14,209264.0,56.15,56.24,56.02,56.14,209264.0
2024-04-10 14:00:00,56.15,56.24,55.98,55.98,115366.0,56.15,56.24,55.98,55.98,115366.0
2024-04-10 14:30:00,55.99,56.07,55.88,55.91,103719.0,55.99,56.07,55.88,55.91,103719.0
2024-04-10 15:00:00,55.91,56.16,55.91,56.05,136104.0,55.91,56.16,55.91,56.05,136104.0
2024-04-10 15:30:00,56.05,56.12,55.86,56.02,397061.0,56.05,56.12,55.86,56.02,397061.0
2024-04-11 09:30:00,55.98,56.11,55.5,55.8,155228.0,55.98,56.11,55.5,55.8,155228.0
2024-04-11 10:00:00,55.78,55.8,55.51,55.77,112354.0,55.78,55.8,55.51,55.77,112354.0
2024-04-11 10:30:00,55.74,55.82,55.66,55.78,94834.0,55.74,55.82,55.66,55.78,94834.0
2024-04-11 11:00:00,55.79,55.84,55.7,55.76,96619.0,55.79,55.84,55.7,55.76,96619.0
2024-04-11 11:30:00,55.76,55.95,55.74,55.93,111180.0,55.76,55.95,55.74,55.93,111180.0
2024-04-11 12:00:00,55.94,56.05,55.93,55.97,95227.0,55.94,56.05,55.93,55.97,95227.0
2024-04-11 12:30:00,55.97,56.02,55.93,55.95,57443.0,55.97,56.02,55.93,55.95,57443.0
2024-04-11 13:00:00,55.96,56.08,55.9,56.03,168927.0,55.96,56.08,55.9,56.03,168927.0
2024-04-11 13:30:00,56.03,56.04,55.85,55.88,151535.0,56.03,56.04,55.85,55.88,151535.0
2024-04-11 14:00:00,55.88,56.14,55.88,56.11,109629.0,55.88,56.14,55.88,56.11,109629.0
2024-04-11 14:30:00,56.12,56.2,56.06,56.16,78078.0,56.12,56.2,56.06,56.16,78078.0
2024-04-11 15:00:00,56.16,56.2,56.02,56.08,144617.0,56.16,56.2,56.02,56.08,144617.0
2024-04-11 15:30:00,56.08,56.08,55.93,55.99,525416.0,56.08,56.08,55.93,55.99,525416.0
2024-04-12 09:30:00,55.41,55.76,55.33,55.74,197262.0,55.41,55.76,55.33,55.74,197262.0
2024-04-12 10:00:00,55.71,55.73,55.5,55.63,112636.0,55.71,55.73,55.5,55.63,112636.0
2024-04-12 10:30:00,55.63,55.68,55.52,55.6,85083.0,55.63,55.68,55.52,55.6,85083.0
2024-04-12 11:00:00,55.59,55.7,55.56,55.7,67929.0,55.59,55.7,55.56,55.7,67929.0
2024-04-12 11:30:00,55.69,55.75,55.66,55.7,71329.0,55.69,55.75,55.66,55.7,71329.0
2024-04-12 12:00:00,55.7,55.76,55.56,55.58,79168.0,55.7,55.76,55.56,55.58,79168.0
2024-04-12 12:30:00,55.58,55.59,55.42,55.46,98914.0,55.58,55.59,55.42,55.46,98914.0
2024-04-12 13:00:00,55.47,55.5,55.31,55.34,123772.0,55.47,55.5,55.31,55.34,123772.0
2024-04-12 13:30:00,55.34,55.53,55.27,55.43,95704.0,55.34,55.53,55.27,55.43,95704.0
2024-04-12 14:00:00,55.42,55.46,55.35,55.37,128985.0,55.42,55.46,55.35,55.37,128985.0
2024-04-12 14:30:00,55.37,55.38,55.25,55.3,110585.0,55.37,55.38,55.25,55.3,110585.0
2024-04-12 15:00:00,55.3,55.35,55.17,55.19,273362.0,55.3,55.35,55.17,55.19,273362.0
2024-04-12 15:30:00,55.19,55.4,55.07,55.39,515194.0,55.19,55.4,55.07,55.39,515194.0
2024-04-15 09:30:00,56.15,56.26,55.75,55.76,155159.0,56.15,56.26,55.75,55.76,155159.0
2024-04-15 10:00:00,55.77,55.83,55.36,55.44,150692.0,55.77,55.83,55.36,55.44,150692.0
2024-04-15 10:30:00,55.44,55.52,55.31,55.32,161081.0,55.44,55.52,55.31,55.32,161081.0
2024-04-15 11:00:00,55.33,55.5,55.26,55.44,109494.0,55.33,55.5,55.26,55.44,109494.0
2024-04-15 11:30:00,55.44,55.59,55.38,55.46,143237.0,55.44,55.59,55.38,55.46,143237.0
2024-04-15 12:00:00,55.45,55.51,55.3,55.35,131020.0,55.45,55.51,55.3,55.35,131020.0
2024-04-15 12:30:00,55.34,55.42,55.26,55.35,174164.0,55.34,55.42,55.26,55.35,174164.0
2024-04-15 13:00:00,55.35,55.39,54.83,54.83,198704.0,55.35,55.39,54.83,54.83,198704.0
2024-04-15 13:30:00,54.82,54.82,54.56,54.69,152569.0,54.82,54.82,54.56,54.69,152569.0
2024-04-15 14:00:00,54.68,54.74,54.58,54.59,98814.0,54.68,54.74,54.58,54.59,98814.0
2024-04-15 14:30:00,54.59,54.78,54.56,54.75,122967.0,54.59,54.78,54.56,54.75,122967.0
2024-04-15 15:00:00,54.75,54.77,54.61,54.68,143943.0,54.75,54.77,54.61,54.68,143943.0
2024-04-15 15:30:00,54.67,54.79,54.63,54.73,452953.0,54.67,54.79,54.63,54.73,452953.0
2024-04-16 09:30:00,54.88,54.89,54.61,54.79,174869.0,54.88,54.89,54.61,54.79,174869.0
2024-04-16 10:00:00,54.79,54.81,54.55,54.63,197417.0,54.79,54.81,54.55,54.63,197417.0
2024-04-16 10:30:00,54.62,54.68,54.42,54.45,195491.0,54.62,54.68,54.42,54.45,195491.0
2024-04-16 11:00:00,54.45,54.72,54.44,54.64,234323.0,54.45,54.72,54.44,54.64,234323.0
2024-04-16 11:30:00,54.65,54.81,54.58,54.7,190760.0,54.65,54.81,54.58,54.7,190760.0
2024-04-16 12:00:00,54.7,54.89,54.67,54.8,208745.0,54.7,54.89,54.67,54.8,208745.0
2024-04-16 12:30:00,54.8,54.87,54.7,54.71,148923.0,54.8,54.87,54.7,54.71,148923.0
2024-04-16 13:00:00,54.71,54.71,54.55,54.56,144413.0,54.71,54.71,54.55,54.56,144413.0
2024-04-16 13:30:00,54.57,54.59,54.33,54.49,305464.0,54.57,54.59,54.33,54.49,305464.0
2024-04-16 14:00:00,54.48,54.8,54.38,54.45,161625.0,54.48,54.8,54.38,54.45,161625.0
2024-04-16 14:30:00,54.44,54.66,54.43,54.62,199592.0,54.44,54.66,54.43,54.62,199592.0
2024-04-16 15:00:00,54.63,54.67,54.53,54.59,241820.0,54.63,54.67,54.53,54.59,241820.0
2024-04-16 15:30:00,54.58,54.58,54.36,54.37,564020.0,54.58,54.58,54.36,54.37,564020.0
2024-04-17 09:30:00,54.49,54.76,54.36,54.63,152557.0,54.49,54.76,54.36,54.63,152557.0
2024-04-17 10:00:00,54.62,54.68,54.52,54.67,122953.0,54.62,54.68,54.52,54.67,122953.0
2024-04-17 10:30:00,54.69,54.69,54.41,54.48,126787.0,54.69,54.69,54.41,54.48,126787.0
2024-04-17 11:00:00,54.48,54.63,54.37,54.37,129952.0,54.48,54.63,54.37,54.37,129952.0
2024-04-17 11:30:00,54.36,54.4,54.27,54.3,100790.0,54.36,54.4,54.27,54.3,100790.0
2024-04-17 12:00:00,54.3,54.33,54.11,54.12,128823.0,54.3,54.33,54.11,54.12,128823.0
2024-04-17 12:30:00,54.12,54.13,54.02,54.04,100168.0,54.12,54.13,54.02,54.04,100168.0
2024-04-17 13:00:00,54.04,54.18,54.02,54.13,131488.0,54.04,54.18,54.02,54.13,131488.0
2024-04-17 13:30:00,54.13,54.18,54.02,54.15,166314.0,54.13,54.18,54.02,54.15,166314.0
2024-04-17 14:00:00,54.15,54.17,54.05,54.12,142582.0,54.15,54.17,54.05,54.12,142582.0
2024-04-17 14:30:00,54.12,54.24,53.96,54.0,160985.0,54.12,54.24,53.96,54.0,160985.0
2024-04-17 15:00:00,53.99,54.01,53.87,53.96,121452.0,53.99,54.01,53.87,53.96,121452.0
2024-04-17 15:30:00,53.96,54.21,53.95,54.03,441224.0,53.96,54.21,53.95,54.03,441224.0
2024-04-18 09:30:00,54.2,54.34,53.78,53.98,202769.0,54.2,54.34,53.78,53.98,202769.0
2024-04-18 10:00:00,53.96,53.99,53.67,53.9,148148.0,53.96,53.99,53.67,53.9,148148.0
2024-04-18 10:30:00,53.9,54.18,53.87,54.13,169338.0,53.9,54.18,53.87,54.13,169338.0
2024-04-18 11:00:00,54.14,54.16,53.97,53.97,94012.0,54.14,54.16,53.97,53.97,94012.0
2024-04-18 11:30:00,53.98,54.03,53.94,54.01,64245.0,53.98,54.03,53.94,54.01,64245.0
2024-04-18 12:00:00,54.0,54.02,53.87,53.92,48856.0,54.0,54.02,53.87,53.92,48856.0
2024-04-18 12:30:00,53.94,53.94,53.7,53.72,98277.0,53.94,53.94,53.7,53.72,98277.0
2024-04-18 13:00:00,53.73,53.75,53.42,53.51,99138.0,53.73,53.75,53.42,53.51,99138.0
2024-04-18 13:30:00,53.5,53.54,53.35,53.51,75646.0,53.5,53.54,53.35,53.51,75646.0
2024-04-18 14:00:00,53.51,53.6,53.38,53.51,80405.0,53.51,53.6,53.38,53.51,80405.0
2024-04-18 14:30:00,53.51,53.51,53.35,53.4,70658.0,53.51,53.51,53.35,53.4,70658.0
2024-04-18 15:00:00,53.39,53.48,53.32,53.39,153064.0,53.39,53.48,53.32,53.39,153064.0
2024-04-18 15:30:00,53.4,53.47,53.16,53.2,425475.0,53.4,53.47,53.16,53.2,425475.0
2024-04-19 09:30:00,53.42,53.62,53.19,53.55,510516.0,53.42,53.62,53.19,53.55,510516.0
2024-04-19 10:00:00,53.55,53.55,52.77,52.92,325606.0,53.55,53.55,52.77,52.92,325606.0
2024-04-19 10:30:00,52.91,53.09,52.89,52.97,140469.0,52.91,53.09,52.89,52.97,140469.0
2024-04-19 11:00:00,52.97,52.97,52.73,52.83,133858.0,52.97,52.97,52.73,52.83,133858.0
2024-04-19 11:30:00,52.83,52.89,52.69,52.71,122352.0,52.83,52.89,52.69,52.71,122352.0
2024-04-19 12:00:00,52.73,52.78,52.56,52.56,138412.0,52.73,52.78,52.56,52.56,138412.0
2024-04-19 12:30:00,52.55,52.75,52.49,52.75,112777.0,52.55,52.75,52.49,52.75,112777.0
2024-04-19 13:00:00,52.74,52.84,52.67,52.69,105270.0,52.74,52.84,52.67,52.69,105270.0
2024-04-19 13:30:00,52.69,52.9,52.66,52.82,86960.0,52.69,52.9,52.66,52.82,86960.0
2024-04-19 14:00:00,52.82,52.82,52.63,52.64,95501.0,52.82,52.82,52.63,52.64,95501.0
2024-04-19 14:30:00,52.63,52.67,52.43,52.53,164862.0,52.63,52.67,52.43,52.53,164862.0
2024-04-19 15:00:00,52.52,52.7,52.41,52.64,260037.0,52.52,52.7,52.41,52.64,260037.0
2024-04-19 15:30:00,52.64,52.9,52.59,52.9,598951.0,52.64,52.9,52.59,52.9,598951.0
2024-04-22 09:30:00,53.31,53.41,52.86,53.25,151514.0,53.31,53.41,52.86,53.25,151514.0
2024-04-22 10:00:00,53.25,53.32,53.1,53.14,194149.0,53.25,53.32,53.1,53.14,194149.0
2024-04-22 10:30:00,53.14,53.18,52.95,53.01,126719.0,53.14,53.18,52.95,53.01,126719.0
2024-04-22 11:00:00,53.02,53.17,52.93,53.11,91710.0,53.02,53.17,52.93,53.11,91710.0
2024-04-22 11:30:00,53.12,53.25,53.02,53.21,70797.0,53.12,53.25,53.02,53.21,70797.0
2024-04-22 12:00:00,53.21,53.28,53.09,53.09,193081.0,53.21,53.28,53.09,53.09,193081.0
2024-04-22 12:30:00,53.09,53.12,53.01,53.09,80688.0,53.09,53.12,53.01,53.09,80688.0
2024-04-22 13:00:00,53.09,53.25,53.08,53.24,68904.0,53.09,53.25,53.08,53.24,68904.0
2024-04-22 13:30:00,53.25,53.42,53.21,53.34,188894.0,53.25,53.42,53.21,53.34,188894.0
2024-04-22 14:00:00,53.35,53.53,53.32,53.52,86889.0,53.35,53.53,53.32,53.52,86889.0
2024-04-22 14:30:00,53.52,53.57,53.37,53.45,134389.0,53.52,53.57,53.37,53.45,134389.0
2024-04-22 15:00:00,53.46,53.53,53.37,53.5,193623.0,53.46,53.53,53.37,53.5,193623.0
2024-04-22 15:30:00,53.49,53.51,53.25,53.32,384671.0,53.49,53.51,53.25,53.32,384671.0
2024-04-23 09:30:00,53.37,53.74,53.26,53.69,127553.0,53.37,53.74,53.26,53.69,127553.0
2024-04-23 10:00:00,53.69,54.01,53.65,53.96,147919.0,53.69,54.01,53.65,53.96,147919.0
2024-04-23 10:30:00,53.97,54.06,53.89,54.05,117704.0,53.97,54.06,53.89,54.05,117704.0
2024-04-23 11:00:00,54.05,54.07,53.93,54.01,102232.0,54.05,54.07,53.93,54.01,102232.0
2024-04-23 11:30:00,54.01,54.03,53.88,53.91,105157.0,54.01,54.03,53.88,53.91,105157.0
2024-04-23 12:00:00,53.91,54.07,53.89,54.05,123614.0,53.91,54.07,53.89,54.05,123614.0
2024-04-23 12:30:00,54.04,54.08,53.99,54.05,82755.0,54.04,54.08,53.99,54.05,82755.0
2024-04-23 13:00:00,54.05,54.13,53.93,54.11,111789.0,54.05,54.13,53.93,54.11,111789.0
2024-04-23 13:30:00,54.11,54.2,54.02,54.2,113028.0,54.11,54.2,54.02,54.2,113028.0
2024-04-23 14:00:00,54.19,54.31,54.12,54.27,136203.0,54.19,54.31,54.12,54.27,136203.0
2024-04-23 14:30:00,54.27,54.36,54.16,54.36,133789.0,54.27,54.36,54.16,54.36,133789.0
2024-04-23 15:00:00,54.36,54.39,54.27,54.32,129083.0,54.36,54.39,54.27,54.32,129083.0
2024-04-23 15:30:00,54.32,54.48,54.25,54.31,467608.0,54.32,54.48,54.25,54.31,467608.0
2024-04-24 09:30:00,54.26,54.88,54.2,54.72,263117.0,54.26,54.88,54.2,54.72,263117.0
2024-04-24 10:00:00,54.72,54.95,54.66,54.73,145878.0,54.72,54.95,54.66,54.73,145878.0
2024-04-24 10:30:00,54.72,54.78,54.42,54.45,87579.0,54.72,54.78,54.42,54.45,87579.0
2024-04-24 11:00:00,54.45,54.49,54.3,54.48,75159.0,54.45,54.49,54.3,54.48,75159.0
2024-04-24 11:30:00,54.47,54.58,54.45,54.52,128152.0,54.47,54.58,54.45,54.52,128152.0
2024-04-24 12:00:00,54.53,54.6,54.44,54.58,92441.0,54.53,54.6,54.44,54.58,92441.0
2024-04-24 12:30:00,54.57,54.68,54.42,54.65,116121.0,54.57,54.68,54.42,54.65,116121.0
2024-04-24 13:00:00,54.64,54.79,54.58,54.76,221669.0,54.64,54.79,54.58,54.76,221669.0
2024-04-24 13:30:00,54.77,54.99,54.69,54.95,127135.0,54.77,54.99,54.69,54.95,127135.0
2024-04-24 14:00:00,54.95,54.95,54.75,54.76,87167.0,54.95,54.95,54.75,54.76,87167.0
2024-04-24 14:30:00,54.77,54.85,54.75,54.79,91596.0,54.77,54.85,54.75,54.79,91596.0
2024-04-24 15:00:00,54.78,54.9,54.7,54.86,147886.0,54.78,54.9,54.7,54.86,147886.0
2024-04-24 15:30:00,54.87,55.04,54.83,54.94,429869.0,54.87,55.04,54.83,54.94,429869.0
2024-04-25 09:30:00,54.83,55.14,54.38,54.45,241984.0,54.83,55.14,54.38,54.45,241984.0
2024-04-25 10:00:00,54.43,54.73,54.32,54.52,168555.0,54.43,54.73,54.32,54.52,168555.0
2024-04-25 10:30:00,54.53,54.55,54.31,54.4,87638.0,54.53,54.55,54.31,54.4,87638.0
2024-04-25 11:00:00,54.39,54.82,54.37,54.79,117363.0,54.39,54.82,54.37,54.79,117363.0
2024-04-25 11:30:00,54.79,55.01,54.72,55.01,87363.0,54.79,55.01,54.72,55.01,87363.0
2024-04-25 12:00:00,55.0,55.16,54.97,55.13,148095.0,55.0,55.16,54.97,55.13,148095.0
2024-04-25 12:30:00,55.13,55.17,54.97,55.15,133321.0,55.13,55.17,54.97,55.15,133321.0
2024-04-25 13:00:00,55.15,55.19,55.08,55.18,97467.0,55.15,55.19,55.08,55.18,97467.0
2024-04-25 13:30:00,55.18,55.36,55.16,55.3,99144.0,55.18,55.36,55.16,55.3,99144.0
2024-04-25 14:00:00,55.3,55.36,55.21,55.22,88111.0,55.3,55.36,55.21,55.22,88111.0
2024-04-25 14:30:00,55.21,55.3,55.09,55.16,96614.0,55.21,55.3,55.09,55.16,96614.0
2024-04-25 15:00:00,55.17,55.3,55.15,55.27,112787.0,55.17,55.3,55.15,55.27,112787.0
2024-04-25 15:30:00,55.28,55.28,55.1,55.25,529236.0,55.28,55.28,55.1,55.25,529236.0
2024-04-26 09:30:00,54.99,55.73,54.94,55.64,214403.0,54.99,55.73,54.94,55.64,214403.0
2024-04-26 10:00:00,55.64,55.89,55.59,55.85,107123.0,55.64,55.89,55.59,55.85,107123.0
2024-04-26 10:30:00,55.83,56.07,55.79,55.98,125242.0,55.83,56.07,55.79,55.98,125242.0
2024-04-26 11:00:00,55.98,56.0,55.74,55.8,118660.0,55.98,56.0,55.74,55.8,118660.0
2024-04-26 11:30:00,55.8,55.98,55.76,55.98,81472.0,55.8,55.98,55.76,55.98,81472.0
2024-04-26 12:00:00,55.98,55.98,55.87,55.91,46490.0,55.98,55.98,55.87,55.91,46490.0
2024-04-26 12:30:00,55.91,56.0,55.91,55.99,53215.0,55.91,56.0,55.91,55.99,53215.0
2024-04-26 13:00:00,55.98,56.0,55.85,55.88,71537.0,55.98,56.0,55.85,55.88,71537.0
2024-04-26 13:30:00,55.88,55.94,55.81,55.88,52230.0,55.88,55.94,55.81,55.88,52230.0
2024-04-26 14:00:00,55.9,55.9,55.7,55.71,82245.0,55.9,55.9,55.7,55.71,82245.0
2024-04-26 14:30:00,55.7,55.77,55.66,55.73,57554.0,55.7,55.77,55.66,55.73,57554.0
2024-04-26 15:00:00,55.72,55.85,55.7,55.84,82037.0,55.72,55.85,55.7,55.84,82037.0
2024-04-26 15:30:00,55.84,55.86,55.73,55.73,294828.0,55.84,55.86,55.73,55.73,294828.0
2024-04-29 09:30:00,55.73,56.13,55.6,55.64,229465.0,55.73,56.13,55.6,55.64,229465.0
2024-04-29 10:00:00,55.65,56.02,55.64,56.02,175916.0,55.65,56.02,55.64,56.02,175916.0
2024-04-29 10:30:00,56.02,56.08,55.77,55.86,190160.0,56.02,56.08,55.77,55.86,190160.0
2024-04-29 11:00:00,55.86,55.87,55.71,55.74,135101.0,55.86,55.87,55.71,55.74,135101.0
2024-04-29 11:30:00,55.73,55.86,55.68,55.82,145929.0,55.73,55.86,55.68,55.82,145929.0
2024-04-29 12:00:00,55.82,55.83,55.73,55.82,120502.0,55.82,55.83,55.73,55.82,120502.0
2024-04-29 12:30:00,55.82,55.9,55.79,55.82,52738.0,55.82,55.9,55.79,55.82,52738.0
2024-04-29 13:00:00,55.81,55.82,55.71,55.73,63904.0,55.81,55.82,55.71,55.73,63904.0
2024-04-29 13:30:00,55.73,55.8,55.68,55.75,108102.0,55.73,55.8,55.68,55.75,108102.0
2024-04-29 14:00:00,55.74,55.77,55.6,55.61,95153.0,55.74,55.77,55.6,55.61,95153.0
2024-04-29 14:30:00,55.6,55.6,55.46,55.56,95414.0,55.6,55.6,55.46,55.56,95414.0
2024-04-29 15:00:00,55.56,55.56,55.26,55.44,182168.0,55.56,55.56,55.26,55.44,182168.0
2024-04-29 15:30:00,55.44,55.74,55.34,55.72,399681.0,55.44,55.74,55.34,55.72,399681.0
2024-04-30 09:30:00,55.59,55.62,55.36,55.47,127154.0,55.59,55.62,55.36,55.47,127154.0
2024-04-30 10:00:00,55.48,55.57,55.3,55.3,126548.0,55.48,55.57,55.3,55.3,126548.0
2024-04-30 10:30:00,55.27,55.34,55.06,55.13,203308.0,55.27,55.34,55.06,55.13,203308.0
2024-04-30 11:00:00,55.14,55.16,54.81,54.91,125315.0,55.14,55.16,54.81,54.91,125315.0
2024-04-30 11:30:00,54.9,55.01,54.8,54.98,52356.0,54.9,55.01,54.8,54.98,52356.0
2024-04-30 12:00:00,54.98,55.04,54.92,54.98,59415.0,54.98,55.04,54.92,54.98,59415.0
2024-04-30 12:30:00,54.96,54.96,54.68,54.73,203200.0,54.96,54.96,54.68,54.73,203200.0
2024-04-30 13:00:00,54.73,54.74,54.53,54.58,173780.0,54.73,54.74,54.53,54.58,173780.0
2024-04-30 13:30:00,54.58,54.72,54.56,54.66,57759.0,54.58,54.72,54.56,54.66,57759.0
2024-04-30 14:00:00,54.66,54.73,54.53,54.53,67546.0,54.66,54.73,54.53,54.53,67546.0
2024-04-30 14:30:00,54.53,54.65,54.46,54.55,79327.0,54.53,54.65,54.46,54.55,79327.0
2024-04-30 15:00:00,54.55,54.6,54.36,54.46,150561.0,54.55,54.6,54.36,54.46,150561.0
2024-04-30 15:30:00,54.46,54.49,54.29,54.3,608574.0,54.46,54.49,54.29,54.3,608574.0
2024-05-01 09:30:00,54.3,54.56,54.18,54.54,142180.0,54.3,54.56,54.18,54.54,142180.0
2024-05-01 10:00:00,54.55,54.68,54.44,54.54,227625.0,54.55,54.68,54.44,54.54,227625.0
2024-05-01 10:30:00,54.54,54.62,54.48,54.55,161407.0,54.54,54.62,54.48,54.55,161407.0
2024-05-01 11:00:00,54.55,54.55,54.4,54.51,101425.0,54.55,54.55,54.4,54.51,101425.0
2024-05-01 11:30:00,54.51,54.59,54.45,54.46,151231.0,54.51,54.59,54.45,54.46,151231.0
2024-05-01 12:00:00,54.45,54.66,54.42,54.65,166198.0,54.45,54.66,54.42,54.65,166198.0
2024-05-01 12:30:00,54.65,54.65,54.55,54.63,78556.0,54.65,54.65,54.55,54.63,78556.0
2024-05-01 13:00:00,54.62,54.69,54.56,54.66,84396.0,54.62,54.69,54.56,54.66,84396.0
2024-05-01 13:30:00,54.66,54.75,54.6,54.64,162393.0,54.66,54.75,54.6,54.64,162393.0
2024-05-01 14:00:00,54.66,54.9,54.64,54.88,325002.0,54.66,54.9,54.64,54.88,325002.0
2024-05-01 14:30:00,54.87,55.38,54.64,55.31,263377.0,54.87,55.38,54.64,55.31,263377.0
2024-05-01 15:00:00,55.32,55.42,55.03,55.07,345170.0,55.32,55.42,55.03,55.07,345170.0
2024-05-01 15:30:00,55.06,55.06,54.41,54.44,587003.0,55.06,55.06,54.41,54.44,587003.0
2024-05-02 09:30:00,54.62,54.69,53.89,54.19,233327.0,54.62,54.69,53.89,54.19,233327.0
2024-05-02 10:00:00,54.2,54.21,53.65,53.99,210316.0,54.2,54.21,53.65,53.99,210316.0
2024-05-02 10:30:00,54.0,54.24,53.81,54.21,135017.0,54.0,54.24,53.81,54.21,135017.0
2024-05-02 11:00:00,54.21,54.41,54.14,54.2,123884.0,54.21,54.41,54.14,54.2,123884.0
2024-05-02 11:30:00,54.19,54.34,54.12,54.3,107223.0,54.19,54.34,54.12,54.3,107223.0
2024-05-02 12:00:00,54.31,54.4,54.23,54.37,87354.0,54.31,54.4,54.23,54.37,87354.0
2024-05-02 12:30:00,54.37,54.37,54.2,54.24,76073.0,54.37,54.37,54.2,54.24,76073.0
2024-05-02 13:00:00,54.25,54.39,54.23,54.36,67653.0,54.25,54.39,54.23,54.36,67653.0
2024-05-02 13:30:00,54.36,54.44,54.28,54.37,84127.0,54.36,54.44,54.28,54.37,84127.0
2024-05-02 14:00:00,54.37,54.41,54.26,54.36,104794.0,54.37,54.41,54.26,54.36,104794.0
2024-05-02 14:30:00,54.36,54.49,54.31,54.46,151533.0,54.36,54.49,54.31,54.46,151533.0
2024-05-02 15:00:00,54.47,54.56,54.39,54.51,129928.0,54.47,54.56,54.39,54.51,129928.0
2024-05-02 15:30:00,54.5,54.53,54.32,54.4,476960.0,54.5,54.53,54.32,54.4,476960.0
2024-05-03 09:30:00,54.64,55.16,54.64,55.14,221470.0,54.64,55.16,54.64,55.14,221470.0
2024-05-03 10:00:00,55.16,55.25,54.93,55.2,174379.0,55.16,55.25,54.93,55.2,174379.0
2024-05-03 10:30:00,55.19,55.34,55.07,55.15,127237.0,55.19,55.34,55.07,55.15,127237.0
2024-05-03 11:00:00,55.15,55.21,55.01,55.08,77927.0,55.15,55.21,55.01,55.08,77927.0
2024-05-03 11:30:00,55.08,55.25,55.07,55.15,96985.0,55.08,55.25,55.07,55.15,96985.0
2024-05-03 12:00:00,55.13,55.15,54.98,55.01,92565.0,55.13,55.15,54.98,55.01,92565.0
2024-05-03 12:30:00,55.02,55.08,54.93,55.0,75803.0,55.02,55.08,54.93,55.0,75803.0
2024-05-03 13:00:00,55.0,55.15,54.99,55.03,75333.0,55.0,55.15,54.99,55.03,75333.0
2024-05-03 13:30:00,55.04,55.12,54.98,55.09,60496.0,55.04,55.12,54.98,55.09,60496.0
2024-05-03 14:00:00,55.08,55.14,55.07,55.08,64099.0,55.08,55.14,55.07,55.08,64099.0
2024-05-03 14:30:00,55.07,55.12,55.02,55.1,57117.0,55.07,55.12,55.02,55.1,57117.0
2024-05-03 15:00:00,55.1,55.25,55.07,55.16,101292.0,55.1,55.25,55.07,55.16,101292.0
2024-05-03 15:30:00,55.16,55.28,55.15,55.23,357650.0,55.16,55.28,55.15,55.23,357650.0
2024-05-06 09:30:00,55.28,55.35,55.03,55.32,135867.0,55.28,55.35,55.03,55.32,135867.0
2024-05-06 10:00:00,55.32,55.62,55.29,55.54,134080.0,55.32,55.62,55.29,55.54,134080.0
2024-05-06 10:30:00,55.54,55.57,55.41,55.44,173637.0,55.54,55.57,55.41,55.44,173637.0
2024-05-06 11:00:00,55.44,55.52,55.36,55.43,72878.0,55.44,55.52,55.36,55.43,72878.0
2024-05-06 11:30:00,55.44,55.46,55.26,55.26,69790.0,55.44,55.46,55.26,55.26,69790.0
2024-05-06 12:00:00,55.27,55.4,55.24,55.34,75691.0,55.27,55.4,55.24,55.34,75691.0
2024-05-06 12:30:00,55.34,55.39,55.27,55.33,102416.0,55.34,55.39,55.27,55.33,102416.0
2024-05-06 13:00:00,55.33,55.41,55.31,55.4,73627.0,55.33,55.41,55.31,55.4,73627.0
2024-05-06 13:30:00,55.39,55.47,55.38,55.41,62487.0,55.39,55.47,55.38,55.41,62487.0
2024-05-06 14:00:00,55.41,55.49,55.39,55.43,77555.0,55.41,55.49,55.39,55.43,77555.0
2024-05-06 14:30:00,55.42,55.47,55.39,55.44,82549.0,55.42,55.47,55.39,55.44,82549.0
2024-05-06 15:00:00,55.45,55.57,55.45,55.54,142378.0,55.45,55.57,55.45,55.54,142378.0
2024-05-06 15:30:00,55.53,55.76,55.5,55.74,448512.0,55.53,55.76,55.5,55.74,448512.0
2024-05-07 09:30:00,56.03,56.03,55.6,55.83,147785.0,56.03,56.03,55.6,55.83,147785.0
2024-05-07 10:00:00,55.84,55.96,55.69,55.95,89604.0,55.84,55.96,55.69,55.95,89604.0
2024-05-07 10:30:00,55.95,56.03,55.89,55.98,95508.0,55.95,56.03,55.89,55.98,95508.0
2024-05-07 11:00:00,55.99,56.02,55.88,56.0,192094.0,55.99,56.02,55.88,56.0,192094.0
2024-05-07 11:30:00,55.99,56.09,55.94,56.03,90020.0,55.99,56.09,55.94,56.03,90020.0
2024-05-07 12:00:00,56.03,56.05,55.93,56.03,70236.0,56.03,56.05,55.93,56.03,70236.0
2024-05-07 12:30:00,56.03,56.09,55.94,55.95,79976.0,56.03,56.09,55.94,55.95,79976.0
2024-05-07 13:00:00,55.95,56.01,55.85,55.9,119198.0,55.95,56.01,55.85,55.9,119198.0
2024-05-07 13:30:00,55.89,55.92,55.72,55.77,121479.0,55.89,55.92,55.72,55.77,121479.0
2024-05-07 14:00:00,55.77,55.83,55.74,55.79,110487.0,55.77,55.83,55.74,55.79,110487.0
2024-05-07 14:30:00,55.79,55.85,55.74,55.78,138334.0,55.79,55.85,55.74,55.78,138334.0
2024-05-07 15:00:00,55.77,55.86,55.75,55.82,141351.0,55.77,55.86,55.75,55.82,141351.0
2024-05-07 15:30:00,55.82,55.98,55.77,55.93,481042.0,55.82,55.98,55.77,55.93,481042.0
2024-05-08 09:30:00,55.8,55.83,55.41,55.58,128918.0,55.8,55.83,55.41,55.58,128918.0
2024-05-08 10:00:00,55.58,55.8,55.57,55.65,86856.0,55.58,55.8,55.57,55.65,86856.0
2024-05-08 10:30:00,55.65,55.71,55.57,55.65,112191.0,55.65,55.71,55.57,55.65,112191.0
2024-05-08 11:00:00,55.65,55.66,55.52,55.6,64112.0,55.65,55.66,55.52,55.6,64112.0
2024-05-08 11:30:00,55.6,55.61,55.52,55.54,51689.0,55.6,55.61,55.52,55.54,51689.0
2024-05-08 12:00:00,55.55,55.61,55.51,55.55,27335.0,55.55,55.61,55.51,55.55,27335.0
2024-05-08 12:30:00,55.55,55.58,55.39,55.39,63163.0,55.55,55.58,55.39,55.39,63163.0
2024-05-08 13:00:00,55.4,55.4,55.2,55.21,107504.0,55.4,55.4,55.2,55.21,107504.0
2024-05-08 13:30:00,55.2,55.27,55.18,55.23,62257.0,55.2,55.27,55.18,55.23,62257.0
2024-05-08 14:00:00,55.23,55.38,55.23,55.34,89680.0,55.23,55.38,55.23,55.34,89680.0
2024-05-08 14:30:00,55.35,55.4,55.32,55.35,81956.0,55.35,55.4,55.32,55.35,81956.0
2024-05-08 15:00:00,55.36,55.4,55.29,55.38,120274.0,55.36,55.4,55.29,55.38,120274.0
2024-05-08 15:30:00,55.38,55.4,55.12,55.16,480784.0,55.38,55.4,55.12,55.16,480784.0
2024-05-09 09:30:00,55.17,55.2,54.91,55.14,184275.0,55.17,55.2,54.91,55.14,184275.0
2024-05-09 10:00:00,55.13,55.54,55.12,55.48,271822.0,55.13,55.54,55.12,55.48,271822.0
2024-05-09 10:30:00,55.48,55.62,55.47,55.6,220708.0,55.48,55.62,55.47,55.6,220708.0
2024-05-09 11:00:00,55.6,55.65,55.37,55.4,165276.0,55.6,55.65,55.37,55.4,165276.0
2024-05-09 11:30:00,55.4,55.42,55.28,55.42,68186.0,55.4,55.42,55.28,55.42,68186.0
2024-05-09 12:00:00,55.42,55.43,55.32,55.38,72034.0,55.42,55.43,55.32,55.38,72034.0
2024-05-09 12:30:00,55.38,55.4,55.31,55.34,102191.0,55.38,55.4,55.31,55.34,102191.0
2024-05-09 13:00:00,55.34,55.37,55.26,55.35,84883.0,55.34,55.37,55.26,55.35,84883.0
2024-05-09 13:30:00,55.35,55.43,55.33,55.35,74165.0,55.35,55.43,55.33,55.35,74165.0
2024-05-09 14:00:00,55.34,55.34,55.21,55.3,114867.0,55.34,55.34,55.21,55.3,114867.0
2024-05-09 14:30:00,55.3,55.35,55.27,55.34,144553.0,55.3,55.35,55.27,55.34,144553.0
2024-05-09 15:00:00,55.34,55.41,55.32,55.37,95211.0,55.34,55.41,55.32,55.37,95211.0
2024-05-09 15:30:00,55.36,55.37,55.24,55.28,568444.0,55.36,55.37,55.24,55.28,568444.0
2024-05-10 09:30:00,55.35,55.76,55.35,55.66,98095.0,55.35,55.76,55.35,55.66,98095.0
2024-05-10 10:00:00,55.65,55.67,55.33,55.36,108023.0,55.65,55.67,55.33,55.36,108023.0
2024-05-10 10:30:00,55.35,55.4,55.2,55.26,126072.0,55.35,55.4,55.2,55.26,126072.0
2024-05-10 11:00:00,55.26,55.28,55.08,55.22,134547.0,55.26,55.28,55.08,55.22,134547.0
2024-05-10 11:30:00,55.22,55.28,55.15,55.26,82291.0,55.22,55.28,55.15,55.26,82291.0
2024-05-10 12:00:00,55.26,55.26,55.09,55.11,111972.0,55.26,55.26,55.09,55.11,111972.0
2024-05-10 12:30:00,55.11,55.14,55.05,55.08,139474.0,55.11,55.14,55.05,55.08,139474.0
2024-05-10 13:00:00,55.09,55.1,54.86,54.89,116375.0,55.09,55.1,54.86,54.89,116375.0
2024-05-10 13:30:00,54.89,54.93,54.82,54.91,145602.0,54.89,54.93,54.82,54.91,145602.0
2024-05-10 14:00:00,54.91,54.93,54.84,54.87,141864.0,54.91,54.93,54.84,54.87,141864.0
2024-05-10 14:30:00,54.86,54.86,54.74,54.8,147757.0,54.86,54.86,54.74,54.8,147757.0
2024-05-10 15:00:00,54.8,54.86,54.75,54.8,183104.0,54.8,54.86,54.75,54.8,183104.0
2024-05-10 15:30:00,54.8,54.88,54.68,54.74,703510.0,54.8,54.88,54.68,54.74,703510.0
2024-05-13 09:30:00,54.92,55.03,54.44,54.65,164185.0,54.92,55.03,54.44,54.65,164185.0
2024-05-13 10:00:00,54.64,54.94,54.62,54.82,108849.0,54.64,54.94,54.62,54.82,108849.0
2024-05-13 10:30:00,54.82,54.85,54.64,54.71,139868.0,54.82,54.85,54.64,54.71,139868.0
2024-05-13 11:00:00,54.7,54.84,54.65,54.78,119222.0,54.7,54.84,54.65,54.78,119222.0
2024-05-13 11:30:00,54.77,54.82,54.72,54.75,124700.0,54.77,54.82,54.72,54.75,124700.0
2024-05-13 12:00:00,54.74,54.77,54.5,54.52,77028.0,54.74,54.77,54.5,54.52,77028.0
2024-05-13 12:30:00,54.52,54.56,54.43,54.52,96467.0,54.52,54.56,54.43,54.52,96467.0
2024-05-13 13:00:00,54.51,54.56,54.35,54.46,155384.0,54.51,54.56,54.35,54.46,155384.0
2024-05-13 13:30:00,54.45,54.52,54.41,54.52,71142.0,54.45,54.52,54.41,54.52,71142.0
2024-05-13 14:00:00,54.52,54.52,54.31,54.37,252157.0,54.52,54.52,54.31,54.37,252157.0
2024-05-13 14:30:00,54.37,54.47,54.35,54.39,427086.0,54.37,54.47,54.35,54.39,427086.0
2024-05-13 15:00:00,54.39,54.43,54.27,54.28,224087.0,54.39,54.43,54.27,54.28,224087.0
2024-05-13 15:30:00,54.29,54.62,54.27,54.59,601135.0,54.29,54.62,54.27,54.59,601135.0
2024-05-14 09:30:00,54.37,54.41,53.96,54.09,459389.0,54.37,54.41,53.96,54.09,459389.0
2024-05-14 10:00:00,54.1,54.17,53.81,54.01,403041.0,54.1,54.17,53.81,54.01,403041.0
2024-05-14 10:30:00,54.02,54.12,53.9,53.99,110213.0,54.02,54.12,53.9,53.99,110213.0
2024-05-14 11:00:00,53.99,54.05,53.92,53.97,153838.0,53.99,54.05,53.92,53.97,153838.0
2024-05-14 11:30:00,53.97,53.98,53.84,53.85,94721.0,53.97,53.98,53.84,53.85,94721.0
2024-05-14 12:00:00,53.85,54.02,53.8,54.01,360129.0,53.85,54.02,53.8,54.01,360129.0
2024-05-14 12:30:00,54.01,54.14,53.99,54.07,148489.0,54.01,54.14,53.99,54.07,148489.0
2024-05-14 13:00:00,54.08,54.12,53.93,54.08,119857.0,54.08,54.12,53.93,54.08,119857.0
2024-05-14 13:30:00,54.08,54.16,54.05,54.06,66509.0,54.08,54.16,54.05,54.06,66509.0
2024-05-14 14:00:00,54.05,54.17,54.02,54.05,269526.0,54.05,54.17,54.02,54.05,269526.0
2024-05-14 14:30:00,54.05,54.21,54.01,54.18,256765.0,54.05,54.21,54.01,54.18,256765.0
2024-05-14 15:00:00,54.19,54.31,54.1,54.29,186363.0,54.19,54.31,54.1,54.29,186363.0
2024-05-14 15:30:00,54.29,54.48,54.26,54.39,788460.0,54.29,54.48,54.26,54.39,788460.0
2024-05-15 09:30:00,54.73,55.12,54.59,54.76,179905.0,54.73,55.12,54.59,54.76,179905.0
2024-05-15 10:00:00,54.75,54.95,54.66,54.89,118023.0,54.75,54.95,54.66,54.89,118023.0
2024-05-15 10:30:00,54.9,54.95,54.82,54.9,165713.0,54.9,54.95,54.82,54.9,165713.0
2024-05-15 11:00:00,54.9,54.98,54.82,54.84,115844.0,54.9,54.98,54.82,54.84,115844.0
2024-05-15 11:30:00,54.84,54.9,54.78,54.8,83470.0,54.84,54.9,54.78,54.8,83470.0
2024-05-15 12:00:00,54.8,54.82,54.73,54.8,66572.0,54.8,54.82,54.73,54.8,66572.0
2024-05-15 12:30:00,54.8,54.83,54.71,54.81,89414.0,54.8,54.83,54.71,54.81,89414.0
2024-05-15 13:00:00,54.81,55.01,54.81,54.92,113034.0,54.81,55.01,54.81,54.92,113034.0
2024-05-15 13:30:00,54.93,55.03,54.9,55.02,79192.0,54.93,55.03,54.9,55.02,79192.0
2024-05-15 14:00:00,55.02,55.14,55.0,55.04,82406.0,55.02,55.14,55.0,55.04,82406.0
2024-05-15 14:30:00,55.05,55.09,54.98,55.02,68936.0,55.05,55.09,54.98,55.02,68936.0
2024-05-15 15:00:00,55.02,55.11,55.01,55.08,98032.0,55.02,55.11,55.01,55.08,98032.0
2024-05-15 15:30:00,55.09,55.35,54.99,55.33,533709.0,55.09,55.35,54.99,55.33,533709.0
2024-05-16 09:30:00,55.5,55.53,55.1,55.16,276236.0,55.5,55.53,55.1,55.16,276236.0
2024-05-16 10:00:00,55.18,55.19,54.95,54.96,136656.0,55.18,55.19,54.95,54.96,136656.0
2024-05-16 10:30:00,54.96,55.12,54.96,55.05,158751.0,54.96,55.12,54.96,55.05,158751.0
2024-05-16 11:00:00,55.05,55.16,54.98,55.11,142670.0,55.05,55.16,54.98,55.11,142670.0
2024-05-16 11:30:00,55.11,55.12,54.81,54.84,174406.0,55.11,55.12,54.81,54.84,174406.0
2024-05-16 12:00:00,54.85,54.87,54.76,54.79,136956.0,54.85,54.87,54.76,54.79,136956.0
2024-05-16 12:30:00,54.78,54.8,54.61,54.79,225070.0,54.78,54.8,54.61,54.79,225070.0
2024-05-16 13:00:00,54.79,54.82,54.71,54.74,192707.0,54.79,54.82,54.71,54.74,192707.0
2024-05-16 13:30:00,54.74,54.78,54.63,54.69,100861.0,54.74,54.78,54.63,54.69,100861.0
2024-05-16 14:00:00,54.69,54.75,54.45,54.48,383504.0,54.69,54.75,54.45,54.48,383504.0
2024-05-16 14:30:00,54.48,54.71,54.47,54.66,171674.0,54.48,54.71,54.47,54.66,171674.0
2024-05-16 15:00:00,54.66,54.72,54.64,54.71,173397.0,54.66,54.72,54.64,54.71,173397.0
2024-05-16 15:30:00,54.71,54.77,54.55,54.6,802823.0,54.71,54.77,54.55,54.6,802823.0
2024-05-17 09:30:00,53.58,55.43,52.83,54.53,981581.0,53.58,55.43,52.83,54.53,981581.0
2024-05-17 10:00:00,54.48,54.48,53.95,54.17,192125.0,54.48,54.48,53.95,54.17,192125.0
2024-05-17 10:30:00,54.19,54.22,53.83,53.99,239545.0,54.19,54.22,53.83,53.99,239545.0
2024-05-17 11:00:00,54.0,54.0,53.28,53.3,267317.0,54.0,54.0,53.28,53.3,267317.0
2024-05-17 11:30:00,53.3,53.88,53.29,53.78,211659.0,53.3,53.88,53.29,53.78,211659.0
2024-05-17 12:00:00,53.76,53.78,53.49,53.56,120316.0,53.76,53.78,53.49,53.56,120316.0
2024-05-17 12:30:00,53.55,53.81,53.49,53.8,150404.0,53.55,53.81,53.49,53.8,150404.0
2024-05-17 13:00:00,53.8,53.98,53.73,53.8,174206.0,53.8,53.98,53.73,53.8,174206.0
2024-05-17 13:30:00,53.8,54.01,53.76,54.0,115223.0,53.8,54.01,53.76,54.0,115223.0
2024-05-17 14:00:00,54.0,54.15,53.91,54.11,204676.0,54.0,54.15,53.91,54.11,204676.0
2024-05-17 14:30:00,54.12,54.25,54.04,54.19,216235.0,54.12,54.25,54.04,54.19,216235.0
2024-05-17 15:00:00,54.19,54.28,54.08,54.27,197928.0,54.19,54.28,54.08,54.27,197928.0
2024-05-17 15:30:00,54.28,54.56,54.21,54.52,1096657.0,54.28,54.56,54.21,54.52,1096657.0
2024-05-20 09:30:00,54.52,54.76,54.29,54.54,137535.0,54.52,54.76,54.29,54.54,137535.0
2024-05-20 10:00:00,54.51,54.81,54.51,54.78,118339.0,54.51,54.81,54.51,54.78,118339.0
2024-05-20 10:30:00,54.8,54.8,54.62,54.72,68318.0,54.8,54.8,54.62,54.72,68318.0
2024-05-20 11:00:00,54.72,54.93,54.7,54.79,93492.0,54.72,54.93,54.7,54.79,93492.0
2024-05-20 11:30:00,54.79,54.85,54.71,54.73,70714.0,54.79,54.85,54.71,54.73,70714.0
2024-05-20 12:00:00,54.73,54.93,54.73,54.82,75726.0,54.73,54.93,54.73,54.82,75726.0
2024-05-20 12:30:00,54.82,54.98,54.79,54.85,66199.0,54.82,54.98,54.79,54.85,66199.0
2024-05-20 13:00:00,54.84,54.91,54.73,54.76,81719.0,54.84,54.91,54.73,54.76,81719.0
2024-05-20 13:30:00,54.76,54.83,54.71,54.75,92913.0,54.76,54.83,54.71,54.75,92913.0
2024-05-20 14:00:00,54.74,54.9,54.73,54.89,109089.0,54.74,54.9,54.73,54.89,109089.0
2024-05-20 14:30:00,54.9,54.93,54.76,54.86,95704.0,54.9,54.93,54.76,54.86,95704.0
2024-05-20 15:00:00,54.86,55.0,54.86,54.92,131580.0,54.86,55.0,54.86,54.92,131580.0
2024-05-20 15:30:00,54.91,54.96,54.79,54.95,579145.0,54.91,54.96,54.79,54.95,579145.0
2024-05-21 09:30:00,55.08,55.12,54.53,54.57,127136.0,55.08,55.12,54.53,54.57,127136.0
2024-05-21 10:00:00,54.58,54.76,54.48,54.49,109984.0,54.58,54.76,54.48,54.49,109984.0
2024-05-21 10:30:00,54.5,54.68,54.45,54.64,62250.0,54.5,54.68,54.45,54.64,62250.0
2024-05-21 11:00:00,54.64,54.64,54.41,54.48,77190.0,54.64,54.64,54.41,54.48,77190.0
2024-05-21 11:30:00,54.47,54.52,54.28,54.32,87715.0,54.47,54.52,54.28,54.32,87715.0
2024-05-21 12:00:00,54.33,54.68,54.32,54.65,162179.0,54.33,54.68,54.32,54.65,162179.0
2024-05-21 12:30:00,54.67,54.74,54.61,54.71,107186.0,54.67,54.74,54.61,54.71,107186.0
2024-05-21 13:00:00,54.71,54.74,54.66,54.73,74527.0,54.71,54.74,54.66,54.73,74527.0
2024-05-21 13:30:00,54.74,54.97,54.72,54.97,143767.0,54.74,54.97,54.72,54.97,143767.0
2024-05-21 14:00:00,54.97,55.03,54.92,55.02,186039.0,54.97,55.03,54.92,55.02,186039.0
2024-05-21 14:30:00,55.02,55.09,54.92,55.05,89122.0,55.02,55.09,54.92,55.05,89122.0
2024-05-21 15:00:00,55.05,55.15,55.01,55.08,139648.0,55.05,55.15,55.01,55.08,139648.0
2024-05-21 15:30:00,55.07,55.07,54.85,54.95,507651.0,55.07,55.07,54.85,54.95,507651.0
2024-05-22 09:30:00,54.78,55.11,54.71,54.82,199165.0,54.78,55.11,54.71,54.82,199165.0
2024-05-22 10:00:00,54.82,54.94,54.58,54.66,220168.0,54.82,54.94,54.58,54.66,220168.0
2024-05-22 10:30:00,54.66,54.66,54.41,54.55,83291.0,54.66,54.66,54.41,54.55,83291.0
2024-05-22 11:00:00,54.55,54.57,54.4,54.48,93313.0,54.55,54.57,54.4,54.48,93313.0
2024-05-22 11:30:00,54.48,54.6,54.44,54.48,71453.0,54.48,54.6,54.44,54.48,71453.0
2024-05-22 12:00:00,54.48,54.51,54.43,54.44,51585.0,54.48,54.51,54.43,54.44,51585.0
2024-05-22 12:30:00,54.43,54.47,54.38,54.45,76225.0,54.43,54.47,54.38,54.45,76225.0
2024-05-22 13:00:00,54.44,54.45,54.2,54.22,75161.0,54.44,54.45,54.2,54.22,75161.0
2024-05-22 13:30:00,54.21,54.34,54.14,54.28,145683.0,54.21,54.34,54.14,54.28,145683.0
2024-05-22 14:00:00,54.27,54.27,54.06,54.06,70831.0,54.27,54.27,54.06,54.06,70831.0
2024-05-22 14:30:00,54.07,54.14,54.05,54.12,67230.0,54.07,54.14,54.05,54.12,67230.0
2024-05-22 15:00:00,54.12,54.22,53.99,54.05,139700.0,54.12,54.22,53.99,54.05,139700.0
2024-05-22 15:30:00,54.06,54.16,53.9,53.95,480866.0,54.06,54.16,53.9,53.95,480866.0
2024-05-23 09:30:00,54.16,54.27,53.55,53.65,173626.0,54.16,54.27,53.55,53.65,173626.0
2024-05-23 10:00:00,53.66,53.74,53.44,53.51,116187.0,53.66,53.74,53.44,53.51,116187.0
2024-05-23 10:30:00,53.52,53.73,53.47,53.51,105267.0,53.52,53.73,53.47,53.51,105267.0
2024-05-23 11:00:00,53.52,53.78,53.43,53.74,116199.0,53.52,53.78,53.43,53.74,116199.0
2024-05-23 11:30:00,53.75,53.82,53.72,53.75,47247.0,53.75,53.82,53.72,53.75,47247.0
2024-05-23 12:00:00,53.73,53.81,53.63,53.76,66489.0,53.73,53.81,53.63,53.76,66489.0
2024-05-23 12:30:00,53.76,53.84,53.68,53.73,55278.0,53.76,53.84,53.68,53.73,55278.0
2024-05-23 13:00:00,53.73,53.76,53.56,53.61,46811.0,53.73,53.76,53.56,53.61,46811.0
2024-05-23 13:30:00,53.61,53.61,53.43,53.47,81753.0,53.61,53.61,53.43,53.47,81753.0
2024-05-23 14:00:00,53.46,53.48,53.36,53.44,73756.0,53.46,53.48,53.36,53.44,73756.0
2024-05-23 14:30:00,53.43,53.5,53.33,53.38,85997.0,53.43,53.5,53.33,53.38,85997.0
2024-05-23 15:00:00,53.37,53.43,53.3,53.4,78446.0,53.37,53.43,53.3,53.4,78446.0
2024-05-23 15:30:00,53.4,53.65,53.39,53.52,325989.0,53.4,53.65,53.39,53.52,325989.0
2024-05-24 09:30:00,53.52,53.75,53.23,53.29,185840.0,53.52,53.75,53.23,53.29,185840.0
2024-05-24 10:00:00,53.28,53.53,53.25,53.48,116926.0,53.28,53.53,53.25,53.48,116926.0
2024-05-24 10:30:00,53.5,53.82,53.49,53.78,75616.0,53.5,53.82,53.49,53.78,75616.0
2024-05-24 11:00:00,53.79,54.07,53.79,54.07,118059.0,53.79,54.07,53.79,54.07,118059.0
2024-05-24 11:30:00,54.07,54.28,54.06,54.14,144671.0,54.07,54.28,54.06,54.14,144671.0
2024-05-24 12:00:00,54.14,54.27,54.13,54.17,103481.0,54.14,54.27,54.13,54.17,103481.0
2024-05-24 12:30:00,54.18,54.22,54.06,54.15,49707.0,54.18,54.22,54.06,54.15,49707.0
2024-05-24 13:00:00,54.16,54.23,54.14,54.21,63236.0,54.16,54.23,54.14,54.21,63236.0
2024-05-24 13:30:00,54.2,54.22,54.07,54.1,71867.0,54.2,54.22,54.07,54.1,71867.0
2024-05-24 14:00:00,54.11,54.19,54.07,54.12,62085.0,54.11,54.19,54.07,54.12,62085.0
2024-05-24 14:30:00,54.11,54.17,54.06,54.06,51434.0,54.11,54.17,54.06,54.06,51434.0
2024-05-24 15:00:00,54.05,54.12,54.01,54.09,79258.0,54.05,54.12,54.01,54.09,79258.0
2024-05-24 15:30:00,54.08,54.14,53.98,54.02,183271.0,54.08,54.14,53.98,54.02,183271.0
2024-05-28 09:30:00,53.78,53.9,53.02,53.09,210348.0,53.78,53.9,53.02,53.09,210348.0
2024-05-28 10:00:00,53.11,53.36,53.04,53.17,127464.0,53.11,53.36,53.04,53.17,127464.0
2024-05-28 10:30:00,53.16,53.19,53.03,53.08,128787.0,53.16,53.19,53.03,53.08,128787.0
2024-05-28 11:00:00,53.08,53.22,53.01,53.2,88224.0,53.08,53.22,53.01,53.2,88224.0
2024-05-28 11:30:00,53.21,53.28,53.06,53.09,118025.0,53.21,53.28,53.06,53.09,118025.0
2024-05-28 12:00:00,53.1,53.1,52.95,53.05,91326.0,53.1,53.1,52.95,53.05,91326.0
2024-05-28 12:30:00,53.05,53.1,53.0,53.05,58947.0,53.05,53.1,53.0,53.05,58947.0
2024-05-28 13:00:00,53.05,53.13,52.99,53.09,83598.0,53.05,53.13,52.99,53.09,83598.0
2024-05-28 13:30:00,53.08,53.19,53.05,53.08,90010.0,53.08,53.19,53.05,53.08,90010.0
2024-05-28 14:00:00,53.08,53.18,53.04,53.09,154005.0,53.08,53.18,53.04,53.09,154005.0
2024-05-28 14:30:00,53.09,53.09,52.96,53.01,84798.0,53.09,53.09,52.96,53.01,84798.0
2024-05-28 15:00:00,53.0,53.01,52.86,52.94,130339.0,53.0,53.01,52.86,52.94,130339.0
2024-05-28 15:30:00,52.93,52.96,52.66,52.72,845511.0,52.93,52.96,52.66,52.72,845511.0
2024-05-29 09:30:00,52.42,52.49,52.15,52.36,269346.0,52.42,52.49,52.15,52.36,269346.0
2024-05-29 10:00:00,52.35,52.44,52.05,52.09,139159.0,52.35,52.44,52.05,52.09,139159.0
2024-05-29 10:30:00,52.1,52.17,51.78,51.88,164786.0,52.1,52.17,51.78,51.88,164786.0
2024-05-29 11:00:00,51.89,52.03,51.79,51.85,123672.0,51.89,52.03,51.79,51.85,123672.0
2024-05-29 11:30:00,51.83,52.03,51.82,51.99,142843.0,51.83,52.03,51.82,51.99,142843.0
2024-05-29 12:00:00,52.0,52.0,51.83,51.94,206880.0,52.0,52.0,51.83,51.94,206880.0
2024-05-29 12:30:00,51.95,52.02,51.92,51.95,126811.0,51.95,52.02,51.92,51.95,126811.0
2024-05-29 13:00:00,51.95,51.95,51.75,51.85,204295.0,51.95,51.95,51.75,51.85,204295.0
2024-05-29 13:30:00,51.86,51.89,51.76,51.85,147984.0,51.86,51.89,51.76,51.85,147984.0
2024-05-29 14:00:00,51.85,51.86,51.76,51.83,179139.0,51.85,51.86,51.76,51.83,179139.0
2024-05-29 14:30:00,51.82,51.85,51.73,51.77,187817.0,51.82,51.85,51.73,51.77,187817.0
2024-05-29 15:00:00,51.78,52.02,51.77,51.97,195137.0,51.78,52.02,51.77,51.97,195137.0
2024-05-29 15:30:00,51.97,52.15,51.92,52.14,930289.0,51.97,52.15,51.92,52.14,930289.0
2024-05-30 09:30:00,52.2,52.61,52.09,52.6,225517.0,52.2,52.61,52.09,52.6,225517.0
2024-05-30 10:00:00,52.61,52.9,52.54,52.65,176407.0,52.61,52.9,52.54,52.65,176407.0
2024-05-30 10:30:00,52.64,52.73,52.6,52.66,84459.0,52.64,52.73,52.6,52.66,84459.0
2024-05-30 11:00:00,52.65,52.79,52.6,52.71,76446.0,52.65,52.79,52.6,52.71,76446.0
2024-05-30 11:30:00,52.71,52.73,52.51,52.53,76145.0,52.71,52.73,52.51,52.53,76145.0
2024-05-30 12:00:00,52.52,52.72,52.52,52.63,74186.0,52.52,52.72,52.52,52.63,74186.0
2024-05-30 12:30:00,52.63,52.71,52.59,52.62,74542.0,52.63,52.71,52.59,52.62,74542.0
2024-05-30 13:00:00,52.61,52.66,52.43,52.52,152585.0,52.61,52.66,52.43,52.52,152585.0
2024-05-30 13:30:00,52.52,52.58,52.29,52.45,170799.0,52.52,52.58,52.29,52.45,170799.0
2024-05-30 14:00:00,52.45,52.49,52.33,52.37,85302.0,52.45,52.49,52.33,52.37,85302.0
2024-05-30 14:30:00,52.37,52.39,52.27,52.29,105558.0,52.37,52.39,52.27,52.29,105558.0
2024-05-30 15:00:00,52.28,52.41,52.26,52.39,148512.0,52.28,52.41,52.26,52.39,148512.0
2024-05-30 15:30:00,52.38,52.59,52.32,52.52,567927.0,52.38,52.59,52.32,52.52,567927.0
2024-05-31 09:30:00,52.51,52.6,52.09,52.14,193951.0,52.51,52.6,52.09,52.14,193951.0
2024-05-31 10:00:00,52.14,52.27,52.03,52.17,172091.0,52.14,52.27,52.03,52.17,172091.0
2024-05-31 10:30:00,52.16,52.21,52.08,52.18,110502.0,52.16,52.21,52.08,52.18,110502.0
2024-05-31 11:00:00,52.18,52.23,52.07,52.17,76090.0,52.18,52.23,52.07,52.17,76090.0
2024-05-31 11:30:00,52.17,52.21,52.09,52.16,101589.0,52.17,52.21,52.09,52.16,101589.0
2024-05-31 12:00:00,52.16,52.17,52.03,52.13,174264.0,52.16,52.17,52.03,52.13,174264.0
2024-05-31 12:30:00,52.13,52.2,52.04,52.2,112066.0,52.13,52.2,52.04,52.2,112066.0
2024-05-31 13:00:00,52.2,52.42,52.18,52.42,53384.0,52.2,52.42,52.18,52.42,53384.0
2024-05-31 13:30:00,52.44,52.52,52.39,52.5,69113.0,52.44,52.52,52.39,52.5,69113.0
2024-05-31 14:00:00,52.5,52.53,52.42,52.44,86908.0,52.5,52.53,52.42,52.44,86908.0
2024-05-31 14:30:00,52.44,52.55,52.37,52.51,151194.0,52.44,52.55,52.37,52.51,151194.0
2024-05-31 15:00:00,52.52,52.52,52.41,52.45,214870.0,52.52,52.52,52.41,52.45,214870.0
2024-05-31 15:30:00,52.44,53.1,52.42,53.07,947082.0,52.44,53.1,52.42,53.07,947082.0
2024-06-03 09:30:00,53.0,53.55,52.71,52.83,258852.0,53.0,53.55,52.71,52.83,258852.0
2024-06-03 10:00:00,52.85,53.12,52.84,52.98,134809.0,52.85,53.12,52.84,52.98,134809.0
2024-06-03 10:30:00,52.97,53.09,52.89,53.01,202110.0,52.97,53.09,52.89,53.01,202110.0
2024-06-03 11:00:00,53.01,53.04,52.78,52.81,130968.0,53.01,53.04,52.78,52.81,130968.0
2024-06-03 11:30:00,52.81,52.87,52.67,52.73,131984.0,52.81,52.87,52.67,52.73,131984.0
2024-06-03 12:00:00,52.73,52.79,52.52,52.6,175568.0,52.73,52.79,52.52,52.6,175568.0
2024-06-03 12:30:00,52.6,52.63,52.43,52.53,128819.0,52.6,52.63,52.43,52.53,128819.0
2024-06-03 13:00:00,52.52,52.59,52.41,52.53,144527.0,52.52,52.59,52.41,52.53,144527.0
2024-06-03 13:30:00,52.52,52.58,52.47,52.53,146041.0,52.52,52.58,52.47,52.53,146041.0
2024-06-03 14:00:00,52.54,52.55,52.38,52.39,396296.0,52.54,52.55,52.38,52.39,396296.0
2024-06-03 14:30:00,52.39,52.5,52.38,52.45,98609.0,52.39,52.5,52.38,52.45,98609.0
2024-06-03 15:00:00,52.45,52.45,52.31,52.35,144235.0,52.45,52.45,52.31,52.35,144235.0
2024-06-03 15:30:00,52.34,52.66,52.33,52.66,404899.0,52.34,52.66,52.33,52.66,404899.0
2024-06-04 09:30:00,52.38,52.98,52.38,52.82,155320.0,52.38,52.98,52.38,52.82,155320.0
2024-06-04 10:00:00,52.83,53.16,52.83,53.1,133933.0,52.83,53.16,52.83,53.1,133933.0
2024-06-04 10:30:00,53.1,53.23,53.01,53.05,139202.0,53.1,53.23,53.01,53.05,139202.0
2024-06-04 11:00:00,53.06,53.29,53.05,53.1,342233.0,53.06,53.29,53.05,53.1,342233.0
2024-06-04 11:30:00,53.11,53.2,53.01,53.01,86414.0,53.11,53.2,53.01,53.01,86414.0
2024-06-04 12:00:00,53.03,53.08,52.9,52.93,146884.0,53.03,53.08,52.9,52.93,146884.0
2024-06-04 12:30:00,52.93,53.01,52.82,52.96,62433.0,52.93,53.01,52.82,52.96,62433.0
2024-06-04 13:00:00,52.95,52.99,52.84,52.98,218637.0,52.95,52.99,52.84,52.98,218637.0
2024-06-04 13:30:00,52.98,53.06,52.87,53.03,245098.0,52.98,53.06,52.87,53.03,245098.0
2024-06-04 14:00:00,53.02,53.2,52.97,53.19,109039.0,53.02,53.2,52.97,53.19,109039.0
2024-06-04 14:30:00,53.2,53.27,53.12,53.13,73370.0,53.2,53.27,53.12,53.13,73370.0
2024-06-04 15:00:00,53.12,53.13,52.96,52.98,235655.0,53.12,53.13,52.96,52.98,235655.0
2024-06-04 15:30:00,52.98,53.06,52.92,52.99,396516.0,52.98,53.06,52.92,52.99,396516.0
2024-06-05 09:30:00,53.24,53.33,53.04,53.09,167605.0,53.24,53.33,53.04,53.09,167605.0
2024-06-05 10:00:00,53.07,53.37,52.94,53.34,106286.0,53.07,53.37,52.94,53.34,106286.0
2024-06-05 10:30:00,53.35,53.62,53.35,53.62,116798.0,53.35,53.62,53.35,53.62,116798.0
2024-06-05 11:00:00,53.62,53.76,53.61,53.65,126667.0,53.62,53.76,53.61,53.65,126667.0
2024-06-05 11:30:00,53.65,53.76,53.61,53.76,58890.0,53.65,53.76,53.61,53.76,58890.0
2024-06-05 12:00:00,53.75,53.97,53.67,53.94,106936.0,53.75,53.97,53.67,53.94,106936.0
2024-06-05 12:30:00,53.93,53.94,53.83,53.89,88233.0,53.93,53.94,53.83,53.89,88233.0
2024-06-05 13:00:00,53.89,53.93,53.81,53.93,122906.0,53.89,53.93,53.81,53.93,122906.0
2024-06-05 13:30:00,53.92,53.99,53.91,53.94,97297.0,53.92,53.99,53.91,53.94,97297.0
2024-06-05 14:00:00,53.95,53.97,53.89,53.94,107927.0,53.95,53.97,53.89,53.94,107927.0
2024-06-05 14:30:00,53.94,54.03,53.93,54.0,128449.0,53.94,54.03,53.93,54.0,128449.0
2024-06-05 15:00:00,53.99,54.07,53.82,53.85,149532.0,53.99,54.07,53.82,53.85,149532.0
2024-06-05 15:30:00,53.84,54.04,53.8,54.01,575370.0,53.84,54.04,53.8,54.01,575370.0
2024-06-06 09:30:00,54.13,54.23,53.91,54.07,104417.0,54.13,54.23,53.91,54.07,104417.0
2024-06-06 10:00:00,54.06,54.09,53.86,53.88,135583.0,54.06,54.09,53.86,53.88,135583.0
2024-06-06 10:30:00,53.88,53.95,53.81,53.86,142804.0,53.88,53.95,53.81,53.86,142804.0
2024-06-06 11:00:00,53.87,53.95,53.74,53.78,124664.0,53.87,53.95,53.74,53.78,124664.0
2024-06-06 11:30:00,53.79,53.83,53.69,53.71,109078.0,53.79,53.83,53.69,53.71,109078.0
2024-06-06 12:00:00,53.7,53.8,53.68,53.77,99013.0,53.7,53.8,53.68,53.77,99013.0
2024-06-06 12:30:00,53.76,53.8,53.56,53.56,112680.0,53.76,53.8,53.56,53.56,112680.0
2024-06-06 13:00:00,53.56,53.56,53.39,53.45,244758.0,53.56,53.56,53.39,53.45,244758.0
2024-06-06 13:30:00,53.45,53.49,53.33,53.44,179576.0,53.45,53.49,53.33,53.44,179576.0
2024-06-06 14:00:00,53.44,53.47,53.27,53.39,159648.0,53.44,53.47,53.27,53.39,159648.0
2024-06-06 14:30:00,53.39,53.4,53.28,53.32,322131.0,53.39,53.4,53.28,53.32,322131.0
2024-06-06 15:00:00,53.31,53.48,53.29,53.42,572825.0,53.31,53.48,53.29,53.42,572825.0
2024-06-06 15:30:00,53.42,53.6,53.28,53.47,1031777.0,53.42,53.6,53.28,53.47,1031777.0
2024-06-07 09:30:00,53.44,53.7,53.16,53.58,143505.0,53.44,53.7,53.16,53.58,143505.0
2024-06-07 10:00:00,53.6,53.82,53.49,53.79,92726.0,53.6,53.82,53.49,53.79,92726.0
2024-06-07 10:30:00,53.78,54.0,53.75,53.8,123702.0,53.78,54.0,53.75,53.8,123702.0
2024-06-07 11:00:00,53.8,53.86,53.62,53.82,93803.0,53.8,53.86,53.62,53.82,93803.0
2024-06-07 11:30:00,53.83,53.98,53.81,53.98,72480.0,53.83,53.98,53.81,53.98,72480.0
2024-06-07 12:00:00,53.98,54.04,53.95,54.04,219543.0,53.98,54.04,53.95,54.04,219543.0
2024-06-07 12:30:00,54.04,54.18,53.97,54.16,179203.0,54.04,54.18,53.97,54.16,179203.0
2024-06-07 13:00:00,54.16,54.17,53.92,53.99,87920.0,54.16,54.17,53.92,53.99,87920.0
2024-06-07 13:30:00,54.0,54.04,53.97,54.0,104276.0,54.0,54.04,53.97,54.0,104276.0
2024-06-07 14:00:00,54.0,54.0,53.77,53.88,88138.0,54.0,54.0,53.77,53.88,88138.0
2024-06-07 14:30:00,53.88,53.96,53.82,53.85,167521.0,53.88,53.96,53.82,53.85,167521.0
2024-06-07 15:00:00,53.84,53.86,53.65,53.75,196897.0,53.84,53.86,53.65,53.75,196897.0
2024-06-07 15:30:00,53.75,53.85,53.65,53.76,553467.0,53.75,53.85,53.65,53.76,553467.0
2024-06-10 09:30:00,53.53,54.06,53.53,53.7,127869.0,53.53,54.06,53.53,53.7,127869.0
2024-06-10 10:00:00,53.71,53.74,53.38,53.38,128112.0,53.71,53.74,53.38,53.38,128112.0
2024-06-10 10:30:00,53.38,53.53,53.38,53.47,115087.0,53.38,53.53,53.38,53.47,115087.0
2024-06-10 11:00:00,53.47,53.55,53.43,53.5,106610.0,53.47,53.55,53.43,53.5,106610.0
2024-06-10 11:30:00,53.5,53.61,53.49,53.56,108414.0,53.5,53.61,53.49,53.56,108414.0
2024-06-10 12:00:00,53.56,53.61,53.5,53.56,82805.0,53.56,53.61,53.5,53.56,82805.0
2024-06-10 12:30:00,53.56,53.56,53.33,53.39,96853.0,53.56,53.56,53.33,53.39,96853.0
2024-06-10 13:00:00,53.39,53.41,53.27,53.32,70137.0,53.39,53.41,53.27,53.32,70137.0
2024-06-10 13:30:00,53.33,53.54,53.31,53.47,61408.0,53.33,53.54,53.31,53.47,61408.0
2024-06-10 14:00:00,53.46,53.56,53.44,53.54,114213.0,53.46,53.56,53.44,53.54,114213.0
2024-06-10 14:30:00,53.52,53.58,53.48,53.56,84650.0,53.52,53.58,53.48,53.56,84650.0
2024-06-10 15:00:00,53.55,53.63,53.54,53.61,92308.0,53.55,53.63,53.54,53.61,92308.0
2024-06-10 15:30:00,53.61,53.62,53.47,53.61,371775.0,53.61,53.62,53.47,53.61,371775.0
2024-06-11 09:30:00,53.37,53.44,52.76,53.03,131647.0,53.37,53.44,52.76,53.03,131647.0
2024-06-11 10:00:00,53.05,53.25,52.97,53.23,79836.0,53.05,53.25,52.97,53.23,79836.0
2024-06-11 10:30:00,53.23,53.28,53.19,53.26,65386.0,53.23,53.28,53.19,53.26,65386.0
2024-06-11 11:00:00,53.24,53.38,53.21,53.3,53624.0,53.24,53.38,53.21,53.3,53624.0
2024-06-11 11:30:00,53.3,53.47,53.21,53.43,55407.0,53.3,53.47,53.21,53.43,55407.0
2024-06-11 12:00:00,53.43,53.45,53.26,53.27,51369.0,53.43,53.45,53.26,53.27,51369.0
2024-06-11 12:30:00,53.28,53.31,53.21,53.23,57374.0,53.28,53.31,53.21,53.23,57374.0
2024-06-11 13:00:00,53.22,53.35,53.2,53.29,60123.0,53.22,53.35,53.2,53.29,60123.0
2024-06-11 13:30:00,53.3,53.38,53.25,53.35,44075.0,53.3,53.38,53.25,53.35,44075.0
2024-06-11 14:00:00,53.36,53.51,53.33,53.5,56077.0,53.36,53.51,53.33,53.5,56077.0
2024-06-11 14:30:00,53.5,53.54,53.33,53.36,79262.0,53.5,53.54,53.33,53.36,79262.0
2024-06-11 15:00:00,53.36,53.42,53.28,53.34,52591.0,53.36,53.42,53.28,53.34,52591.0
2024-06-11 15:30:00,53.33,53.35,53.19,53.27,674726.0,53.33,53.35,53.19,53.27,674726.0
2024-06-12 09:30:00,53.59,54.05,53.39,53.97,172039.0,53.59,54.05,53.39,53.97,172039.0
2024-06-12 10:00:00,53.97,54.38,53.94,54.3,147594.0,53.97,54.38,53.94,54.3,147594.0
2024-06-12 10:30:00,54.29,54.36,54.04,54.1,89893.0,54.29,54.36,54.04,54.1,89893.0
2024-06-12 11:00:00,54.09,54.09,53.86,53.91,108128.0,54.09,54.09,53.86,53.91,108128.0
2024-06-12 11:30:00,53.91,53.94,53.77,53.81,66405.0,53.91,53.94,53.77,53.81,66405.0
2024-06-12 12:00:00,53.82,53.88,53.7,53.8,275506.0,53.82,53.88,53.7,53.8,275506.0
2024-06-12 12:30:00,53.79,53.79,53.68,53.72,100488.0,53.79,53.79,53.68,53.72,100488.0
2024-06-12 13:00:00,53.72,53.81,53.61,53.7,112608.0,53.72,53.81,53.61,53.7,112608.0
2024-06-12 13:30:00,53.7,53.78,53.64,53.77,92128.0,53.7,53.78,53.64,53.77,92128.0
2024-06-12 14:00:00,53.77,53.78,53.62,53.75,183640.0,53.77,53.78,53.62,53.75,183640.0
2024-06-12 14:30:00,53.75,53.83,53.64,53.79,191052.0,53.75,53.83,53.64,53.79,191052.0
2024-06-12 15:00:00,53.79,53.92,53.67,53.73,318800.0,53.79,53.92,53.67,53.73,318800.0
2024-06-12 15:30:00,53.73,54.01,53.7,53.86,656851.0,53.73,54.01,53.7,53.86,656851.0
2024-06-13 09:30:00,53.52,53.94,53.26,53.41,186147.0,53.52,53.94,53.26,53.41,186147.0
2024-06-13 10:00:00,53.4,53.44,53.24,53.37,55467.0,53.4,53.44,53.24,53.37,55467.0
2024-06-13 10:30:00,53.38,53.4,53.24,53.37,46438.0,53.38,53.4,53.24,53.37,46438.0
2024-06-13 11:00:00,53.36,53.5,53.34,53.49,55061.0,53.36,53.5,53.34,53.49,55061.0
2024-06-13 11:30:00,53.5,53.52,53.43,53.47,30423.0,53.5,53.52,53.43,53.47,30423.0
2024-06-13 12:00:00,53.46,53.46,53.23,53.24,65005.0,53.46,53.46,53.23,53.24,65005.0
2024-06-13 12:30:00,53.25,53.43,53.22,53.38,43100.0,53.25,53.43,53.22,53.38,43100.0
2024-06-13 13:00:00,53.38,53.45,53.3,53.31,74860.0,53.38,53.45,53.3,53.31,74860.0
2024-06-13 13:30:00,53.31,53.36,53.23,53.33,57315.0,53.31,53.36,53.23,53.33,57315.0
2024-06-13 14:00:00,53.32,53.45,53.28,53.32,104160.0,53.32,53.45,53.28,53.32,104160.0
2024-06-13 14:30:00,53.32,53.33,53.22,53.29,117075.0,53.32,53.33,53.22,53.29,117075.0
2024-06-13 15:00:00,53.29,53.36,53.11,53.11,322227.0,53.29,53.36,53.11,53.11,322227.0
2024-06-13 15:30:00,53.12,53.24,53.03,53.05,767975.0,53.12,53.24,53.03,53.05,767975.0
2024-06-14 09:30:00,53.03,53.04,52.55,52.6,138272.0,53.03,53.04,52.55,52.6,138272.0
2024-06-14 10:00:00,52.57,52.61,52.4,52.42,90102.0,52.57,52.61,52.4,52.42,90102.0
2024-06-14 10:30:00,52.43,52.5,52.36,52.48,230128.0,52.43,52.5,52.36,52.48,230128.0
2024-06-14 11:00:00,52.48,52.58,52.46,52.57,186059.0,52.48,52.58,52.46,52.57,186059.0
2024-06-14 11:30:00,52.57,52.76,52.54,52.76,210873.0,52.57,52.76,52.54,52.76,210873.0
2024-06-14 12:00:00,52.77,52.93,52.77,52.85,103970.0,52.77,52.93,52.77,52.85,103970.0
2024-06-14 12:30:00,52.85,53.06,52.82,53.05,91302.0,52.85,53.06,52.82,53.05,91302.0
2024-06-14 13:00:00,53.06,53.15,53.05,53.1,73909.0,53.06,53.15,53.05,53.1,73909.0
2024-06-14 13:30:00,53.1,53.22,53.04,53.05,73924.0,53.1,53.22,53.04,53.05,73924.0
2024-06-14 14:00:00,53.06,53.13,52.97,53.05,118909.0,53.06,53.13,52.97,53.05,118909.0
2024-06-14 14:30:00,53.04,53.07,52.94,53.03,100855.0,53.04,53.07,52.94,53.03,100855.0
2024-06-14 15:00:00,53.03,53.13,53.01,53.05,107717.0,53.03,53.13,53.01,53.05,107717.0
2024-06-14 15:30:00,53.05,53.25,52.98,53.21,564410.0,53.05,53.25,52.98,53.21,564410.0
2024-06-17 09:30:00,52.89,53.37,52.75,53.25,233316.0,52.89,53.37,52.75,53.25,233316.0
2024-06-17 10:00:00,53.23,53.41,53.11,53.29,206076.0,53.23,53.41,53.11,53.29,206076.0
2024-06-17 10:30:00,53.3,53.44,53.23,53.4,155824.0,53.3,53.44,53.23,53.4,155824.0
2024-06-17 11:00:00,53.41,53.5,53.38,53.44,99986.0,53.41,53.5,53.38,53.44,99986.0
2024-06-17 11:30:00,53.44,53.7,53.43,53.65,123020.0,53.44,53.7,53.43,53.65,123020.0
2024-06-17 12:00:00,53.65,53.93,53.64,53.93,79579.0,53.65,53.93,53.64,53.93,79579.0
2024-06-17 12:30:00,53.93,53.95,53.78,53.78,75886.0,53.93,53.95,53.78,53.78,75886.0
2024-06-17 13:00:00,53.78,54.09,53.78,54.08,80812.0,53.78,54.09,53.78,54.08,80812.0
2024-06-17 13:30:00,54.08,54.18,54.06,54.12,121831.0,54.08,54.18,54.06,54.12,121831.0
2024-06-17 14:00:00,54.12,54.3,54.12,54.27,250411.0,54.12,54.3,54.12,54.27,250411.0
2024-06-17 14:30:00,54.26,54.32,54.14,54.2,141664.0,54.26,54.32,54.14,54.2,141664.0
2024-06-17 15:00:00,54.19,54.26,54.12,54.23,140348.0,54.19,54.26,54.12,54.23,140348.0
2024-06-17 15:30:00,54.22,54.37,54.21,54.35,429810.0,54.22,54.37,54.21,54.35,429810.0
2024-06-18 09:30:00,54.24,54.27,53.93,54.02,208843.0,54.24,54.27,53.93,54.02,208843.0
2024-06-18 10:00:00,54.0,54.31,53.99,54.28,92537.0,54.0,54.31,53.99,54.28,92537.0
2024-06-18 10:30:00,54.29,54.43,54.26,54.4,77620.0,54.29,54.43,54.26,54.4,77620.0
2024-06-18 11:00:00,54.39,54.56,54.37,54.47,75929.0,54.39,54.56,54.37,54.47,75929.0
2024-06-18 11:30:00,54.47,54.53,54.45,54.53,49940.0,54.47,54.53,54.45,54.53,49940.0
2024-06-18 12:00:00,54.54,54.6,54.39,54.39,97064.0,54.54,54.6,54.39,54.39,97064.0
2024-06-18 12:30:00,54.4,54.5,54.39,54.48,62769.0,54.4,54.5,54.39,54.48,62769.0
2024-06-18 13:00:00,54.47,54.58,54.39,54.54,57278.0,54.47,54.58,54.39,54.54,57278.0
2024-06-18 13:30:00,54.54,54.7,54.52,54.63,66888.0,54.54,54.7,54.52,54.63,66888.0
2024-06-18 14:00:00,54.62,54.65,54.52,54.55,65240.0,54.62,54.65,54.52,54.55,65240.0
2024-06-18 14:30:00,54.55,54.69,54.55,54.69,66166.0,54.55,54.69,54.55,54.69,66166.0
2024-06-18 15:00:00,54.68,55.01,54.68,54.97,232421.0,54.68,55.01,54.68,54.97,232421.0
2024-06-18 15:30:00,54.97,54.99,54.76,54.88,328427.0,54.97,54.99,54.76,54.88,328427.0
2024-06-20 09:30:00,54.94,54.98,54.33,54.36,164591.0,54.94,54.98,54.33,54.36,164591.0
2024-06-20 10:00:00,54.35,54.45,54.17,54.19,170789.0,54.35,54.45,54.17,54.19,170789.0
2024-06-20 10:30:00,54.18,54.19,54.02,54.13,153085.0,54.18,54.19,54.02,54.13,153085.0
2024-06-20 11:00:00,54.13,54.19,53.96,53.97,124991.0,54.13,54.19,53.96,53.97,124991.0
2024-06-20 11:30:00,53.97,54.0,53.56,53.58,182209.0,53.97,54.0,53.56,53.58,182209.0
2024-06-20 12:00:00,53.57,53.71,53.57,53.67,123152.0,53.57,53.71,53.57,53.67,123152.0
2024-06-20 12:30:00,53.66,53.67,53.49,53.55,115219.0,53.66,53.67,53.49,53.55,115219.0
2024-06-20 13:00:00,53.55,53.61,53.43,53.46,95577.0,53.55,53.61,53.43,53.46,95577.0
2024-06-20 13:30:00,53.46,53.52,53.35,53.44,124743.0,53.46,53.52,53.35,53.44,124743.0
2024-06-20 14:00:00,53.45,53.55,53.37,53.44,149339.0,53.45,53.55,53.37,53.44,149339.0
2024-06-20 14:30:00,53.44,53.59,53.38,53.53,178740.0,53.44,53.59,53.38,53.53,178740.0
2024-06-20 15:00:00,53.51,53.86,53.45,53.86,252677.0,53.51,53.86,53.45,53.86,252677.0
2024-06-20 15:30:00,53.86,54.11,53.8,54.02,761217.0,53.86,54.11,53.8,54.02,761217.0
2024-06-21 09:30:00,54.28,54.38,53.81,53.99,1122451.0,54.28,54.38,53.81,53.99,1122451.0
2024-06-21 10:00:00,53.98,54.23,53.96,53.97,86246.0,53.98,54.23,53.96,53.97,86246.0
2024-06-21 10:30:00,53.95,54.2,53.88,54.19,80028.0,53.95,54.2,53.88,54.19,80028.0
2024-06-21 11:00:00,54.18,54.2,54.02,54.11,53880.0,54.18,54.2,54.02,54.11,53880.0
2024-06-21 11:30:00,54.1,54.14,53.95,54.08,68918.0,54.1,54.14,53.95,54.08,68918.0
2024-06-21 12:00:00,54.09,54.14,54.03,54.1,31937.0,54.09,54.14,54.03,54.1,31937.0
2024-06-21 12:30:00,54.1,54.24,54.09,54.19,44489.0,54.1,54.24,54.09,54.19,44489.0
2024-06-21 13:00:00,54.18,54.27,54.17,54.25,52456.0,54.18,54.27,54.17,54.25,52456.0
2024-06-21 13:30:00,54.25,54.32,54.17,54.26,57447.0,54.25,54.32,54.17,54.26,57447.0
2024-06-21 14:00:00,54.26,54.34,54.2,54.32,123550.0,54.26,54.34,54.2,54.32,123550.0
2024-06-21 14:30:00,54.32,54.35,54.23,54.23,85623.0,54.32,54.35,54.23,54.23,85623.0
2024-06-21 15:00:00,54.23,54.27,54.12,54.12,108553.0,54.23,54.27,54.12,54.12,108553.0
2024-06-21 15:30:00,54.13,54.33,54.03,54.24,465843.0,54.13,54.33,54.03,54.24,465843.0
2024-06-24 09:30:00,54.29,54.55,54.06,54.5,173261.0,54.29,54.55,54.06,54.5,173261.0
2024-06-24 10:00:00,54.51,54.75,54.45,54.52,123106.0,54.51,54.75,54.45,54.52,123106.0
2024-06-24 10:30:00,54.52,54.8,54.51,54.78,115591.0,54.52,54.8,54.51,54.78,115591.0
2024-06-24 11:00:00,54.79,54.82,54.69,54.8,119740.0,54.79,54.82,54.69,54.8,119740.0
2024-06-24 11:30:00,54.8,54.9,54.78,54.85,97428.0,54.8,54.9,54.78,54.85,97428.0
2024-06-24 12:00:00,54.85,54.93,54.82,54.9,99893.0,54.85,54.93,54.82,54.9,99893.0
2024-06-24 12:30:00,54.9,54.94,54.84,54.89,91542.0,54.9,54.94,54.84,54.89,91542.0
2024-06-24 13:00:00,54.88,54.91,54.7,54.75,102469.0,54.88,54.91,54.7,54.75,102469.0
2024-06-24 13:30:00,54.75,54.77,54.67,54.75,93855.0,54.75,54.77,54.67,54.75,93855.0
2024-06-24 14:00:00,54.75,54.84,54.7,54.82,122009.0,54.75,54.84,54.7,54.82,122009.0
2024-06-24 14:30:00,54.82,54.87,54.76,54.82,101329.0,54.82,54.87,54.76,54.82,101329.0
2024-06-24 15:00:00,54.83,54.87,54.78,54.83,154715.0,54.83,54.87,54.78,54.83,154715.0
2024-06-24 15:30:00,54.83,55.0,54.81,54.89,588718.0,54.83,55.0,54.81,54.89,588718.0
2024-06-25 09:30:00,55.14,55.24,54.74,54.74,206350.0,55.14,55.24,54.74,54.74,206350.0
2024-06-25 10:00:00,54.76,55.08,54.74,54.99,60686.0,54.76,55.08,54.74,54.99,60686.0
2024-06-25 10:30:00,55.0,55.05,54.81,54.94,121218.0,55.0,55.05,54.81,54.94,121218.0
2024-06-25 11:00:00,54.94,54.99,54.84,54.98,124355.0,54.94,54.99,54.84,54.98,124355.0
2024-06-25 11:30:00,54.98,55.02,54.93,54.98,180315.0,54.98,55.02,54.93,54.98,180315.0
2024-06-25 12:00:00,54.97,54.98,54.72,54.8,91387.0,54.97,54.98,54.72,54.8,91387.0
2024-06-25 12:30:00,54.8,54.85,54.73,54.8,124377.0,54.8,54.85,54.73,54.8,124377.0
2024-06-25 13:00:00,54.8,54.82,54.73,54.8,117079.0,54.8,54.82,54.73,54.8,117079.0
2024-06-25 13:30:00,54.81,54.84,54.69,54.79,126754.0,54.81,54.84,54.69,54.79,126754.0
2024-06-25 14:00:00,54.8,54.86,54.76,54.86,119241.0,54.8,54.86,54.76,54.86,119241.0
2024-06-25 14:30:00,54.88,54.96,54.83,54.96,65105.0,54.88,54.96,54.83,54.96,65105.0
2024-06-25 15:00:00,54.96,55.14,54.94,55.1,77629.0,54.96,55.14,54.94,55.1,77629.0
2024-06-25 15:30:00,55.1,55.33,55.05,55.29,389448.0,55.1,55.33,55.05,55.29,389448.0
2024-06-26 09:30:00,54.91,55.15,54.64,55.13,109916.0,54.91,55.15,54.64,55.13,109916.0
2024-06-26 10:00:00,55.12,55.15,54.77,54.86,118264.0,55.12,55.15,54.77,54.86,118264.0
2024-06-26 10:30:00,54.86,54.98,54.76,54.96,130344.0,54.86,54.98,54.76,54.96,130344.0
2024-06-26 11:00:00,54.95,55.0,54.82,54.84,143743.0,54.95,55.0,54.82,54.84,143743.0
2024-06-26 11:30:00,54.83,54.96,54.75,54.92,126071.0,54.83,54.96,54.75,54.92,126071.0
2024-06-26 12:00:00,54.92,54.94,54.84,54.87,100954.0,54.92,54.94,54.84,54.87,100954.0
2024-06-26 12:30:00,54.86,54.87,54.68,54.77,162836.0,54.86,54.87,54.68,54.77,162836.0
2024-06-26 13:00:00,54.76,54.77,54.51,54.53,100148.0,54.76,54.77,54.51,54.53,100148.0
2024-06-26 13:30:00,54.52,54.55,54.41,54.53,106396.0,54.52,54.55,54.41,54.53,106396.0
2024-06-26 14:00:00,54.53,54.69,54.49,54.66,103333.0,54.53,54.69,54.49,54.66,103333.0
2024-06-26 14:30:00,54.65,54.79,54.64,54.7,153482.0,54.65,54.79,54.64,54.7,153482.0
2024-06-26 15:00:00,54.72,54.72,54.52,54.6,484028.0,54.72,54.72,54.52,54.6,484028.0
2024-06-26 15:30:00,54.6,54.72,54.59,54.61,449257.0,54.6,54.72,54.59,54.61,449257.0
2024-06-27 09:30:00,54.81,54.89,54.48,54.58,261353.0,54.81,54.89,54.48,54.58,261353.0
2024-06-27 10:00:00,54.6,54.78,54.46,54.62,211555.0,54.6,54.78,54.46,54.62,211555.0
2024-06-27 10:30:00,54.63,54.64,54.49,54.62,235261.0,54.63,54.64,54.49,54.62,235261.0
2024-06-27 11:00:00,54.62,54.63,54.52,54.58,85495.0,54.62,54.63,54.52,54.58,85495.0
2024-06-27 11:30:00,54.59,54.61,54.48,54.59,86004.0,54.59,54.61,54.48,54.59,86004.0
2024-06-27 12:00:00,54.59,54.71,54.52,54.62,142812.0,54.59,54.71,54.52,54.62,142812.0
2024-06-27 12:30:00,54.63,54.95,54.59,54.9,125808.0,54.63,54.95,54.59,54.9,125808.0
2024-06-27 13:00:00,54.9,54.92,54.74,54.75,138915.0,54.9,54.92,54.74,54.75,138915.0
2024-06-27 13:30:00,54.75,54.75,54.62,54.64,81548.0,54.75,54.75,54.62,54.64,81548.0
2024-06-27 14:00:00,54.65,54.78,54.59,54.74,163942.0,54.65,54.78,54.59,54.74,163942.0
2024-06-27 14:30:00,54.73,54.82,54.69,54.74,73699.0,54.73,54.82,54.69,54.74,73699.0
2024-06-27 15:00:00,54.75,54.87,54.71,54.87,136418.0,54.75,54.87,54.71,54.87,136418.0
2024-06-27 15:30:00,54.87,54.91,54.64,54.77,594780.0,54.87,54.91,54.64,54.77,594780.0
2024-06-28 09:30:00,54.88,55.19,54.83,54.98,358671.0,54.88,55.19,54.83,54.98,358671.0
2024-06-28 10:00:00,54.99,55.25,54.97,55.11,513312.0,54.99,55.25,54.97,55.11,513312.0
2024-06-28 10:30:00,55.11,55.35,55.1,55.16,244883.0,55.11,55.35,55.1,55.16,244883.0
2024-06-28 11:00:00,55.16,55.16,54.86,54.89,164016.0,55.16,55.16,54.86,54.89,164016.0
2024-06-28 11:30:00,54.89,55.08,54.87,54.96,101654.0,54.89,55.08,54.87,54.96,101654.0
2024-06-28 12:00:00,54.95,54.97,54.82,54.91,138251.0,54.95,54.97,54.82,54.91,138251.0
2024-06-28 12:30:00,54.91,55.0,54.87,54.91,129391.0,54.91,55.0,54.87,54.91,129391.0
2024-06-28 13:00:00,54.91,54.95,54.87,54.9,125188.0,54.91,54.95,54.87,54.9,125188.0
2024-06-28 13:30:00,54.9,54.92,54.79,54.88,167916.0,54.9,54.92,54.79,54.88,167916.0
2024-06-28 14:00:00,54.89,54.9,54.75,54.77,194772.0,54.89,54.9,54.75,54.77,194772.0
2024-06-28 14:30:00,54.77,54.82,54.73,54.76,283299.0,54.77,54.82,54.73,54.76,283299.0
2024-06-28 15:00:00,54.75,54.77,54.52,54.52,314086.0,54.75,54.77,54.52,54.52,314086.0
2024-06-28 15:30:00,54.53,54.53,54.01,54.15,1508049.0,54.53,54.53,54.01,54.15,1508049.0
2024-07-01 09:30:00,54.12,54.38,53.51,53.53,264950.0,54.12,54.38,53.51,53.53,264950.0
2024-07-01 10:00:00,53.54,53.73,53.23,53.68,254815.0,53.54,53.73,53.23,53.68,254815.0
2024-07-01 10:30:00,53.68,53.7,53.46,53.47,189641.0,53.68,53.7,53.46,53.47,189641.0
2024-07-01 11:00:00,53.47,53.51,53.3,53.32,108448.0,53.47,53.51,53.3,53.32,108448.0
2024-07-01 11:30:00,53.32,53.4,53.18,53.29,130331.0,53.32,53.4,53.18,53.29,130331.0
2024-07-01 12:00:00,53.3,53.46,53.22,53.44,66542.0,53.3,53.46,53.22,53.44,66542.0
2024-07-01 12:30:00,53.43,53.48,53.31,53.35,118091.0,53.43,53.48,53.31,53.35,118091.0
2024-07-01 13:00:00,53.35,53.46,53.33,53.43,74578.0,53.35,53.46,53.33,53.43,74578.0
2024-07-01 13:30:00,53.42,53.53,53.41,53.5,116865.0,53.42,53.53,53.41,53.5,116865.0
2024-07-01 14:00:00,53.5,53.56,53.43,53.51,132265.0,53.5,53.56,53.43,53.51,132265.0
2024-07-01 14:30:00,53.51,53.53,53.37,53.41,127864.0,53.51,53.53,53.37,53.41,127864.0
2024-07-01 15:00:00,53.41,53.41,53.29,53.36,129398.0,53.41,53.41,53.29,53.36,129398.0
2024-07-01 15:30:00,53.36,53.48,53.33,53.36,378371.0,53.36,53.48,53.33,53.36,378371.0
2024-07-02 09:30:00,53.25,53.89,52.9,53.8,133429.0,53.25,53.89,52.9,53.8,133429.0
2024-07-02 10:00:00,53.81,54.0,53.76,53.98,93954.0,53.81,54.0,53.76,53.98,93954.0
2024-07-02 10:30:00,53.98,54.24,53.95,54.23,146293.0,53.98,54.24,53.95,54.23,146293.0
2024-07-02 11:00:00,54.23,54.37,54.23,54.35,101194.0,54.23,54.37,54.23,54.35,101194.0
2024-07-02 11:30:00,54.35,54.43,54.26,54.32,111027.0,54.35,54.43,54.26,54.32,111027.0
2024-07-02 12:00:00,54.33,54.33,54.25,54.29,59987.0,54.33,54.33,54.25,54.29,59987.0
2024-07-02 12:30:00,54.29,54.36,54.22,54.22,104402.0,54.29,54.36,54.22,54.22,104402.0
2024-07-02 13:00:00,54.22,54.49,54.15,54.43,136901.0,54.22,54.49,54.15,54.43,136901.0
2024-07-02 13:30:00,54.43,54.54,54.4,54.53,127909.0,54.43,54.54,54.4,54.53,127909.0
2024-07-02 14:00:00,54.53,54.67,54.53,54.58,105875.0,54.53,54.67,54.53,54.58,105875.0
2024-07-02 14:30:00,54.59,54.66,54.43,54.44,159323.0,54.59,54.66,54.43,54.44,159323.0
2024-07-02 15:00:00,54.44,54.56,54.4,54.54,103883.0,54.44,54.56,54.4,54.54,103883.0
2024-07-02 15:30:00,54.53,54.71,54.48,54.71,279479.0,54.53,54.71,54.48,54.71,279479.0
2024-07-03 09:30:00,54.63,54.73,54.18,54.19,125951.0,54.63,54.73,54.18,54.19,125951.0
2024-07-03 10:00:00,54.24,54.39,53.89,53.94,137598.0,54.24,54.39,53.89,53.94,137598.0
2024-07-03 10:30:00,53.95,53.97,53.67,53.74,152918.0,53.95,53.97,53.67,53.74,152918.0
2024-07-03 11:00:00,53.75,53.9,53.65,53.88,112837.0,53.75,53.9,53.65,53.88,112837.0
2024-07-03 11:30:00,53.88,53.94,53.85,53.94,80940.0,53.88,53.94,53.85,53.94,80940.0
2024-07-03 12:00:00,53.93,54.1,53.91,54.07,115556.0,53.93,54.1,53.91,54.07,115556.0
2024-07-03 12:30:00,54.06,54.25,53.89,53.89,489092.0,54.06,54.25,53.89,53.89,489092.0
2024-07-05 09:30:00,53.85,53.9,53.56,53.67,132048.0,53.85,53.9,53.56,53.67,132048.0
2024-07-05 10:00:00,53.68,53.89,53.67,53.71,204069.0,53.68,53.89,53.67,53.71,204069.0
2024-07-05 10:30:00,53.72,53.94,53.69,53.93,106890.0,53.72,53.94,53.69,53.93,106890.0
2024-07-05 11:00:00,53.93,54.0,53.85,53.88,80570.0,53.93,54.0,53.85,53.88,80570.0
2024-07-05 11:30:00,53.89,54.02,53.87,53.94,70885.0,53.89,54.02,53.87,53.94,70885.0
2024-07-05 12:00:00,53.94,54.08,53.87,54.08,81741.0,53.94,54.08,53.87,54.08,81741.0
2024-07-05 12:30:00,54.08,54.11,53.99,54.08,52318.0,54.08,54.11,53.99,54.08,52318.0
2024-07-05 13:00:00,54.08,54.17,54.05,54.15,66408.0,54.08,54.17,54.05,54.15,66408.0
2024-07-05 13:30:00,54.14,54.29,54.13,54.24,95394.0,54.14,54.29,54.13,54.24,95394.0
2024-07-05 14:00:00,54.23,54.31,54.13,54.27,96512.0,54.23,54.31,54.13,54.27,96512.0
2024-07-05 14:30:00,54.27,54.32,54.22,54.29,69353.0,54.27,54.32,54.22,54.29,69353.0
2024-07-05 15:00:00,54.28,54.34,54.25,54.33,107602.0,54.28,54.34,54.25,54.33,107602.0
2024-07-05 15:30:00,54.33,54.42,54.19,54.21,341342.0,54.33,54.42,54.19,54.21,341342.0
2024-07-08 09:30:00,54.44,54.73,54.35,54.46,82181.0,54.44,54.73,54.35,54.46,82181.0
2024-07-08 10:00:00,54.47,54.56,54.33,54.43,92853.0,54.47,54.56,54.33,54.43,92853.0
2024-07-08 10:30:00,54.43,54.56,54.39,54.44,62185.0,54.43,54.56,54.39,54.44,62185.0
2024-07-08 11:00:00,54.44,54.46,54.29,54.31,62217.0,54.44,54.46,54.29,54.31,62217.0
2024-07-08 11:30:00,54.32,54.32,54.11,54.18,181758.0,54.32,54.32,54.11,54.18,181758.0
2024-07-08 12:00:00,54.19,54.3,54.18,54.3,64739.0,54.19,54.3,54.18,54.3,64739.0
2024-07-08 12:30:00,54.3,54.53,54.29,54.51,91060.0,54.3,54.53,54.29,54.51,91060.0
2024-07-08 13:00:00,54.51,54.64,54.49,54.59,62421.0,54.51,54.64,54.49,54.59,62421.0
2024-07-08 13:30:00,54.6,54.61,54.52,54.59,69167.0,54.6,54.61,54.52,54.59,69167.0
2024-07-08 14:00:00,54.59,54.59,54.52,54.55,52802.0,54.59,54.59,54.52,54.55,52802.0
2024-07-08 14:30:00,54.55,54.64,54.5,54.63,56026.0,54.55,54.64,54.5,54.63,56026.0
2024-07-08 15:00:00,54.64,54.66,54.6,54.63,74718.0,54.64,54.66,54.6,54.63,74718.0
2024-07-08 15:30:00,54.63,54.87,54.61,54.79,402981.0,54.63,54.87,54.61,54.79,402981.0
2024-07-09 09:30:00,55.01,55.22,54.83,54.84,168855.0,55.01,55.22,54.83,54.84,168855.0
2024-07-09 10:00:00,54.84,54.9,54.6,54.62,104324.0,54.84,54.9,54.6,54.62,104324.0
2024-07-09 10:30:00,54.6,54.72,54.54,54.63,121337.0,54.6,54.72,54.54,54.63,121337.0
2024-07-09 11:00:00,54.62,54.69,54.54,54.6,89579.0,54.62,54.69,54.54,54.6,89579.0
2024-07-09 11:30:00,54.61,54.64,54.55,54.64,67049.0,54.61,54.64,54.55,54.64,67049.0
2024-07-09 12:00:00,54.64,54.67,54.59,54.61,70244.0,54.64,54.67,54.59,54.61,70244.0
2024-07-09 12:30:00,54.61,54.61,54.44,54.56,78730.0,54.61,54.61,54.44,54.56,78730.0
2024-07-09 13:00:00,54.55,54.56,54.41,54.46,62650.0,54.55,54.56,54.41,54.46,62650.0
2024-07-09 13:30:00,54.47,54.57,54.45,54.48,61350.0,54.47,54.57,54.45,54.48,61350.0
2024-07-09 14:00:00,54.48,54.52,54.42,54.45,70466.0,54.48,54.52,54.42,54.45,70466.0
2024-07-09 14:30:00,54.45,54.51,54.43,54.47,79171.0,54.45,54.51,54.43,54.47,79171.0
2024-07-09 15:00:00,54.47,54.47,54.39,54.41,108745.0,54.47,54.47,54.39,54.41,108745.0
2024-07-09 15:30:00,54.41,54.51,54.34,54.45,459149.0,54.41,54.51,54.34,54.45,459149.0
2024-07-10 09:30:00,54.37,54.51,54.15,54.35,113612.0,54.37,54.51,54.15,54.35,113612.0
2024-07-10 10:00:00,54.36,54.44,54.3,54.34,64535.0,54.36,54.44,54.3,54.34,64535.0
2024-07-10 10:30:00,54.34,54.45,54.21,54.24,84455.0,54.34,54.45,54.21,54.24,84455.0
2024-07-10 11:00:00,54.23,54.24,53.99,54.0,91325.0,54.23,54.24,53.99,54.0,91325.0
2024-07-10 11:30:00,54.0,54.02,53.9,54.01,71503.0,54.0,54.02,53.9,54.01,71503.0
2024-07-10 12:00:00,54.01,54.26,54.0,54.26,137350.0,54.01,54.26,54.0,54.26,137350.0
2024-07-10 12:30:00,54.26,54.29,54.15,54.25,191680.0,54.26,54.29,54.15,54.25,191680.0
2024-07-10 13:00:00,54.25,54.37,54.11,54.17,225817.0,54.25,54.37,54.11,54.17,225817.0
2024-07-10 13:30:00,54.17,54.18,53.98,54.01,63565.0,54.17,54.18,53.98,54.01,63565.0
2024-07-10 14:00:00,54.01,54.08,53.99,54.03,60643.0,54.01,54.08,53.99,54.03,60643.0
2024-07-10 14:30:00,54.03,54.14,53.97,54.14,72120.0,54.03,54.14,53.97,54.14,72120.0
2024-07-10 15:00:00,54.13,54.2,54.09,54.16,95757.0,54.13,54.2,54.09,54.16,95757.0
2024-07-10 15:30:00,54.16,54.25,54.1,54.11,436627.0,54.16,54.25,54.1,54.11,436627.0
2024-07-11 09:30:00,54.12,54.79,54.12,54.61,336070.0,54.12,54.79,54.12,54.61,336070.0
2024-07-11 10:00:00,54.61,55.01,54.58,54.63,404550.0,54.61,55.01,54.58,54.63,404550.0
2024-07-11 10:30:00,54.63,54.67,54.36,54.49,126368.0,54.63,54.67,54.36,54.49,126368.0
2024-07-11 11:00:00,54.52,54.66,54.49,54.59,125237.0,54.52,54.66,54.49,54.59,125237.0
2024-07-11 11:30:00,54.59,54.84,54.46,54.47,174430.0,54.59,54.84,54.46,54.47,174430.0
2024-07-11 12:00:00,54.46,54.46,54.21,54.28,56197.0,54.46,54.46,54.21,54.28,56197.0
2024-07-11 12:30:00,54.27,54.33,54.12,54.25,74282.0,54.27,54.33,54.12,54.25,74282.0
2024-07-11 13:00:00,54.24,54.46,54.13,54.44,109393.0,54.24,54.46,54.13,54.44,109393.0
2024-07-11 13:30:00,54.42,54.64,54.34,54.59,176943.0,54.42,54.64,54.34,54.59,176943.0
2024-07-11 14:00:00,54.6,54.64,54.3,54.35,283733.0,54.6,54.64,54.3,54.35,283733.0
2024-07-11 14:30:00,54.34,54.64,54.31,54.49,315648.0,54.34,54.64,54.31,54.49,315648.0
2024-07-11 15:00:00,54.49,54.75,54.42,54.67,276201.0,54.49,54.75,54.42,54.67,276201.0
2024-07-11 15:30:00,54.67,54.98,54.64,54.81,474153.0,54.67,54.98,54.64,54.81,474153.0
2024-07-12 09:30:00,55.21,55.73,55.13,55.51,125642.0,55.21,55.73,55.13,55.51,125642.0
2024-07-12 10:00:00,55.5,55.7,55.46,55.66,78996.0,55.5,55.7,55.46,55.66,78996.0
2024-07-12 10:30:00,55.66,55.87,55.66,55.87,84144.0,55.66,55.87,55.66,55.87,84144.0
2024-07-12 11:00:00,55.87,55.97,55.63,55.7,64174.0,55.87,55.97,55.63,55.7,64174.0
2024-07-12 11:30:00,55.69,55.69,55.46,55.46,55442.0,55.69,55.69,55.46,55.46,55442.0
2024-07-12 12:00:00,55.45,55.71,55.45,55.7,50056.0,55.45,55.71,55.45,55.7,50056.0
2024-07-12 12:30:00,55.7,55.71,55.52,55.67,105759.0,55.7,55.71,55.52,55.67,105759.0
2024-07-12 13:00:00,55.67,55.83,55.65,55.82,98961.0,55.67,55.83,55.65,55.82,98961.0
2024-07-12 13:30:00,55.82,56.01,55.81,55.95,90615.0,55.82,56.01,55.81,55.95,90615.0
2024-07-12 14:00:00,55.95,56.01,55.9,55.95,71818.0,55.95,56.01,55.9,55.95,71818.0
2024-07-12 14:30:00,55.94,56.06,55.88,56.03,86781.0,55.94,56.06,55.88,56.03,86781.0
2024-07-12 15:00:00,56.02,56.02,55.75,55.88,602320.0,56.02,56.02,55.75,55.88,602320.0
2024-07-12 15:30:00,55.87,55.89,55.48,55.55,382952.0,55.87,55.89,55.48,55.55,382952.0
2024-07-15 09:30:00,55.47,55.6,54.94,55.52,188819.0,55.47,55.6,54.94,55.52,188819.0
2024-07-15 10:00:00,55.53,55.63,55.16,55.17,127288.0,55.53,55.63,55.16,55.17,127288.0
2024-07-15 10:30:00,55.15,55.24,55.08,55.12,113569.0,55.15,55.24,55.08,55.12,113569.0
2024-07-15 11:00:00,55.12,55.42,55.12,55.41,349322.0,55.12,55.42,55.12,55.41,349322.0
2024-07-15 11:30:00,55.43,55.65,55.37,55.44,463831.0,55.43,55.65,55.37,55.44,463831.0
2024-07-15 12:00:00,55.43,55.48,55.17,55.27,338961.0,55.43,55.48,55.17,55.27,338961.0
2024-07-15 12:30:00,55.26,55.26,55.04,55.05,73185.0,55.26,55.26,55.04,55.05,73185.0
2024-07-15 13:00:00,55.03,55.03,54.83,54.9,99409.0,55.03,55.03,54.83,54.9,99409.0
2024-07-15 13:30:00,54.89,54.95,54.81,54.9,101473.0,54.89,54.95,54.81,54.9,101473.0
2024-07-15 14:00:00,54.9,55.02,54.84,55.01,91401.0,54.9,55.02,54.84,55.01,91401.0
2024-07-15 14:30:00,55.01,55.16,55.01,55.1,165263.0,55.01,55.16,55.01,55.1,165263.0
2024-07-15 15:00:00,55.1,55.25,54.92,54.93,155957.0,55.1,55.25,54.92,54.93,155957.0
2024-07-15 15:30:00,54.93,55.0,54.6,54.72,601789.0,54.93,55.0,54.6,54.72,601789.0
2024-07-16 09:30:00,54.78,54.85,54.38,54.65,290780.0,54.78,54.85,54.38,54.65,290780.0
2024-07-16 10:00:00,54.65,54.75,54.39,54.48,207617.0,54.65,54.75,54.39,54.48,207617.0
2024-07-16 10:30:00,54.47,54.5,54.13,54.14,324678.0,54.47,54.5,54.13,54.14,324678.0
2024-07-16 11:00:00,54.14,54.14,53.7,53.86,364651.0,54.14,54.14,53.7,53.86,364651.0
2024-07-16 11:30:00,53.88,54.14,53.72,54.04,129374.0,53.88,54.14,53.72,54.04,129374.0
2024-07-16 12:00:00,54.05,54.26,54.03,54.12,210339.0,54.05,54.26,54.03,54.12,210339.0
2024-07-16 12:30:00,54.12,54.38,54.1,54.29,153314.0,54.12,54.38,54.1,54.29,153314.0
2024-07-16 13:00:00,54.29,54.29,54.19,54.26,72020.0,54.29,54.29,54.19,54.26,72020.0
2024-07-16 13:30:00,54.25,54.3,54.2,54.25,114954.0,54.25,54.3,54.2,54.25,114954.0
2024-07-16 14:00:00,54.25,54.26,54.05,54.09,109491.0,54.25,54.26,54.05,54.09,109491.0
2024-07-16 14:30:00,54.09,54.23,54.06,54.16,138026.0,54.09,54.23,54.06,54.16,138026.0
2024-07-16 15:00:00,54.15,54.23,54.06,54.2,168277.0,54.15,54.23,54.06,54.2,168277.0
2024-07-16 15:30:00,54.2,54.21,53.98,53.98,805222.0,54.2,54.21,53.98,53.98,805222.0
2024-07-17 09:30:00,53.71,53.75,53.32,53.52,284443.0,53.71,53.75,53.32,53.52,284443.0
2024-07-17 10:00:00,53.52,53.57,53.18,53.51,294326.0,53.52,53.57,53.18,53.51,294326.0
2024-07-17 10:30:00,53.49,53.53,53.25,53.29,463858.0,53.49,53.53,53.25,53.29,463858.0
2024-07-17 11:00:00,53.28,53.46,53.18,53.43,150851.0,53.28,53.46,53.18,53.43,150851.0
2024-07-17 11:30:00,53.43,53.54,53.41,53.45,230259.0,53.43,53.54,53.41,53.45,230259.0
2024-07-17 12:00:00,53.44,53.51,53.36,53.4,137182.0,53.44,53.51,53.36,53.4,137182.0
2024-07-17 12:30:00,53.4,53.42,53.29,53.38,138985.0,53.4,53.42,53.29,53.38,138985.0
2024-07-17 13:00:00,53.38,53.39,53.23,53.31,105286.0,53.38,53.39,53.23,53.31,105286.0
2024-07-17 13:30:00,53.3,53.36,53.25,53.28,93086.0,53.3,53.36,53.25,53.28,93086.0
2024-07-17 14:00:00,53.28,53.36,53.22,53.35,186323.0,53.28,53.36,53.22,53.35,186323.0
2024-07-17 14:30:00,53.35,53.38,53.16,53.2,270562.0,53.35,53.38,53.16,53.2,270562.0
2024-07-17 15:00:00,53.2,53.28,53.15,53.26,203996.0,53.2,53.28,53.15,53.26,203996.0
2024-07-17 15:30:00,53.26,53.3,52.97,52.97,938992.0,53.26,53.3,52.97,52.97,938992.0
2024-07-18 09:30:00,52.89,53.02,52.75,53.0,174338.0,52.89,53.02,52.75,53.0,174338.0
2024-07-18 10:00:00,52.99,53.01,52.62,52.64,275404.0,52.99,53.01,52.62,52.64,275404.0
2024-07-18 10:30:00,52.65,52.68,52.4,52.62,323044.0,52.65,52.68,52.4,52.62,323044.0
2024-07-18 11:00:00,52.61,52.67,52.49,52.62,251207.0,52.61,52.67,52.49,52.62,251207.0
2024-07-18 11:30:00,52.62,52.66,52.16,52.2,219981.0,52.62,52.66,52.16,52.2,219981.0
2024-07-18 12:00:00,52.19,52.21,51.96,51.96,434012.0,52.19,52.21,51.96,51.96,434012.0
2024-07-18 12:30:00,51.96,52.2,51.91,52.07,782904.0,51.96,52.2,51.91,52.07,782904.0
2024-07-18 13:00:00,52.07,52.2,52.04,52.14,579965.0,52.07,52.2,52.04,52.14,579965.0
2024-07-18 13:30:00,52.14,52.18,51.89,51.9,290604.0,52.14,52.18,51.89,51.9,290604.0
2024-07-18 14:00:00,51.89,51.91,51.73,51.77,243389.0,51.89,51.91,51.73,51.77,243389.0
2024-07-18 14:30:00,51.78,51.78,51.56,51.66,251039.0,51.78,51.78,51.56,51.66,251039.0
2024-07-18 15:00:00,51.66,51.7,51.48,51.59,268955.0,51.66,51.7,51.48,51.59,268955.0
2024-07-18 15:30:00,51.59,51.83,51.58,51.66,988110.0,51.59,51.83,51.58,51.66,988110.0
2024-07-19 09:30:00,51.88,52.45,51.52,52.24,555718.0,51.88,52.45,51.52,52.24,555718.0
2024-07-19 10:00:00,52.23,52.28,51.94,51.97,117272.0,52.23,52.28,51.94,51.97,117272.0
2024-07-19 10:30:00,51.96,52.01,51.74,51.9,218931.0,51.96,52.01,51.74,51.9,218931.0
2024-07-19 11:00:00,51.9,52.16,51.89,52.01,173634.0,51.9,52.16,51.89,52.01,173634.0
2024-07-19 11:30:00,52.01,52.07,51.83,52.07,162914.0,52.01,52.07,51.83,52.07,162914.0
2024-07-19 12:00:00,52.07,52.11,51.92,51.96,100102.0,52.07,52.11,51.92,51.96,100102.0
2024-07-19 12:30:00,51.96,52.11,51.9,52.02,206987.0,51.96,52.11,51.9,52.02,206987.0
2024-07-19 13:00:00,52.01,52.04,51.77,51.81,117408.0,52.01,52.04,51.77,51.81,117408.0
2024-07-19 13:30:00,51.81,52.01,51.72,52.0,124767.0,51.81,52.01,51.72,52.0,124767.0
2024-07-19 14:00:00,51.99,52.0,51.87,51.88,128820.0,51.99,52.0,51.87,51.88,128820.0
2024-07-19 14:30:00,51.88,51.93,51.72,51.83,91483.0,51.88,51.93,51.72,51.83,91483.0
2024-07-19 15:00:00,51.83,51.98,51.81,51.95,147696.0,51.83,51.98,51.81,51.95,147696.0
2024-07-19 15:30:00,51.95,51.97,51.69,51.72,540585.0,51.95,51.97,51.69,51.72,540585.0
2024-07-22 09:30:00,52.07,52.18,51.69,51.71,98263.0,52.07,52.18,51.69,51.71,98263.0
2024-07-22 10:00:00,51.72,51.94,51.66,51.92,139259.0,51.72,51.94,51.66,51.92,139259.0
2024-07-22 10:30:00,51.92,52.11,51.78,52.06,88925.0,51.92,52.11,51.78,52.06,88925.0
2024-07-22 11:00:00,52.06,52.11,51.87,51.89,112420.0,52.06,52.11,51.87,51.89,112420.0
2024-07-22 11:30:00,51.89,52.04,51.86,52.0,87638.0,51.89,52.04,51.86,52.0,87638.0
2024-07-22 12:00:00,52.0,52.02,51.88,51.94,68759.0,52.0,52.02,51.88,51.94,68759.0
2024-07-22 12:30:00,51.94,52.2,51.89,52.18,79081.0,51.94,52.2,51.89,52.18,79081.0
2024-07-22 13:00:00,52.18,52.29,52.18,52.26,62708.0,52.18,52.29,52.18,52.26,62708.0
2024-07-22 13:30:00,52.26,52.35,52.23,52.28,78049.0,52.26,52.35,52.23,52.28,78049.0
2024-07-22 14:00:00,52.28,52.48,52.26,52.47,135516.0,52.28,52.48,52.26,52.47,135516.0
2024-07-22 14:30:00,52.47,52.53,52.38,52.39,105820.0,52.47,52.53,52.38,52.39,105820.0
2024-07-22 15:00:00,52.39,52.51,52.35,52.44,201440.0,52.39,52.51,52.35,52.44,201440.0
2024-07-22 15:30:00,52.45,52.56,52.35,52.51,538090.0,52.45,52.56,52.35,52.51,538090.0
2024-07-23 09:30:00,52.52,52.73,52.32,52.59,104270.0,52.52,52.73,52.32,52.59,104270.0
2024-07-23 10:00:00,52.59,52.75,52.5,52.55,80374.0,52.59,52.75,52.5,52.55,80374.0
2024-07-23 10:30:00,52.55,52.56,52.33,52.46,81401.0,52.55,52.56,52.33,52.46,81401.0
2024-07-23 11:00:00,52.46,52.63,52.46,52.49,70401.0,52.46,52.63,52.46,52.49,70401.0
2024-07-23 11:30:00,52.49,52.56,52.4,52.44,148557.0,52.49,52.56,52.4,52.44,148557.0
2024-07-23 12:00:00,52.43,52.44,52.23,52.29,58282.0,52.43,52.44,52.23,52.29,58282.0
2024-07-23 12:30:00,52.29,52.4,52.23,52.39,58352.0,52.29,52.4,52.23,52.39,58352.0
2024-07-23 13:00:00,52.39,52.44,52.32,52.37,39635.0,52.39,52.44,52.32,52.37,39635.0
2024-07-23 13:30:00,52.37,52.5,52.35,52.5,41388.0,52.37,52.5,52.35,52.5,41388.0
2024-07-23 14:00:00,52.49,52.54,52.49,52.53,125854.0,52.49,52.54,52.49,52.53,125854.0
2024-07-23 14:30:00,52.54,52.62,52.48,52.52,74822.0,52.54,52.62,52.48,52.52,74822.0
2024-07-23 15:00:00,52.51,52.53,52.4,52.45,70306.0,52.51,52.53,52.4,52.45,70306.0
2024-07-23 15:30:00,52.44,52.46,52.28,52.31,317668.0,52.44,52.46,52.28,52.31,317668.0
2024-07-24 09:30:00,52.25,52.4,52.0,52.07,122692.0,52.25,52.4,52.0,52.07,122692.0
2024-07-24 10:00:00,52.07,52.22,51.94,52.14,96910.0,52.07,52.22,51.94,52.14,96910.0
2024-07-24 10:30:00,52.14,52.16,52.03,52.15,75399.0,52.14,52.16,52.03,52.15,75399.0
2024-07-24 11:00:00,52.15,52.16,51.97,52.07,121249.0,52.15,52.16,51.97,52.07,121249.0
2024-07-24 11:30:00,52.08,52.12,51.86,51.91,162959.0,52.08,52.12,51.86,51.91,162959.0
2024-07-24 12:00:00,51.92,51.99,51.69,51.7,201397.0,51.92,51.99,51.69,51.7,201397.0
2024-07-24 12:30:00,51.69,51.75,51.64,51.69,80761.0,51.69,51.75,51.64,51.69,80761.0
2024-07-24 13:00:00,51.7,51.77,51.65,51.7,92569.0,51.7,51.77,51.65,51.7,92569.0
2024-07-24 13:30:00,51.71,51.71,51.5,51.5,90146.0,51.71,51.71,51.5,51.5,90146.0
2024-07-24 14:00:00,51.5,51.55,51.44,51.48,142530.0,51.5,51.55,51.44,51.48,142530.0
2024-07-24 14:30:00,51.48,51.5,51.25,51.26,152582.0,51.48,51.5,51.25,51.26,152582.0
2024-07-24 15:00:00,51.26,51.3,51.17,51.2,193320.0,51.26,51.3,51.17,51.2,193320.0
2024-07-24 15:30:00,51.2,51.34,51.12,51.16,665940.0,51.2,51.34,51.12,51.16,665940.0
2024-07-25 09:30:00,51.5,51.62,51.1,51.17,200673.0,51.5,51.62,51.1,51.17,200673.0
2024-07-25 10:00:00,51.17,51.17,50.55,50.79,492176.0,51.17,51.17,50.55,50.79,492176.0
2024-07-25 10:30:00,50.79,50.97,50.66,50.95,145142.0,50.79,50.97,50.66,50.95,145142.0
2024-07-25 11:00:00,50.96,51.11,50.89,50.89,119736.0,50.96,51.11,50.89,50.89,119736.0
2024-07-25 11:30:00,50.89,51.07,50.83,51.03,158476.0,50.89,51.07,50.83,51.03,158476.0
2024-07-25 12:00:00,51.03,51.49,51.01,51.49,184671.0,51.03,51.49,51.01,51.49,184671.0
2024-07-25 12:30:00,51.47,51.48,51.19,51.24,103222.0,51.47,51.48,51.19,51.24,103222.0
2024-07-25 13:00:00,51.25,51.37,51.05,51.07,92704.0,51.25,51.37,51.05,51.07,92704.0
2024-07-25 13:30:00,51.08,51.08,50.94,51.03,92089.0,51.08,51.08,50.94,51.03,92089.0
2024-07-25 14:00:00,51.02,51.02,50.85,50.89,117439.0,51.02,51.02,50.85,50.89,117439.0
2024-07-25 14:30:00,50.91,50.96,50.53,50.54,133771.0,50.91,50.96,50.53,50.54,133771.0
2024-07-25 15:00:00,50.54,50.66,50.41,50.64,300273.0,50.54,50.66,50.41,50.64,300273.0
2024-07-25 15:30:00,50.64,50.69,50.4,50.42,611775.0,50.64,50.69,50.4,50.42,611775.0
2024-07-26 09:30:00,50.86,50.92,50.67,50.88,156997.0,50.86,50.92,50.67,50.88,156997.0
2024-07-26 10:00:00,50.87,51.12,50.58,51.03,236376.0,50.87,51.12,50.58,51.03,236376.0
2024-07-26 10:30:00,51.02,51.03,50.8,50.99,189683.0,51.02,51.03,50.8,50.99,189683.0
2024-07-26 11:00:00,51.0,51.11,50.95,51.03,66313.0,51.0,51.11,50.95,51.03,66313.0
2024-07-26 11:30:00,51.04,51.23,51.03,51.19,73423.0,51.04,51.23,51.03,51.19,73423.0
2024-07-26 12:00:00,51.19,51.36,51.11,51.16,119374.0,51.19,51.36,51.11,51.16,119374.0
2024-07-26 12:30:00,51.16,51.19,51.01,51.19,84972.0,51.16,51.19,51.01,51.19,84972.0
2024-07-26 13:00:00,51.19,51.29,51.16,51.28,73625.0,51.19,51.29,51.16,51.28,73625.0
2024-07-26 13:30:00,51.27,51.31,51.05,51.19,154357.0,51.27,51.31,51.05,51.19,154357.0
2024-07-26 14:00:00,51.19,51.28,51.03,51.13,171521.0,51.19,51.28,51.03,51.13,171521.0
2024-07-26 14:30:00,51.13,51.14,50.97,50.97,91758.0,51.13,51.14,50.97,50.97,91758.0
2024-07-26 15:00:00,50.97,51.21,50.95,51.17,136620.0,50.97,51.21,50.95,51.17,136620.0
2024-07-26 15:30:00,51.16,51.18,50.94,51.05,366461.0,51.16,51.18,50.94,51.05,366461.0
2024-07-29 09:30:00,51.13,51.3,50.73,51.13,107500.0,51.13,51.3,50.73,51.13,107500.0
2024-07-29 10:00:00,51.13,51.21,50.94,51.0,110969.0,51.13,51.21,50.94,51.0,110969.0
2024-07-29 10:30:00,51.01,51.13,50.9,50.93,77619.0,51.01,51.13,50.9,50.93,77619.0
2024-07-29 11:00:00,50.92,50.99,50.84,50.92,90191.0,50.92,50.99,50.84,50.92,90191.0
2024-07-29 11:30:00,50.9,51.24,50.83,51.23,152312.0,50.9,51.24,50.83,51.23,152312.0
2024-07-29 12:00:00,51.23,51.27,51.18,51.22,524549.0,51.23,51.27,51.18,51.22,524549.0
2024-07-29 12:30:00,51.22,51.32,51.12,51.2,157211.0,51.22,51.32,51.12,51.2,157211.0
2024-07-29 13:00:00,51.2,51.24,51.12,51.13,66167.0,51.2,51.24,51.12,51.13,66167.0
2024-07-29 13:30:00,51.13,51.13,51.05,51.1,44557.0,51.13,51.13,51.05,51.1,44557.0
2024-07-29 14:00:00,51.09,51.09,50.95,50.96,53331.0,51.09,51.09,50.95,50.96,53331.0
2024-07-29 14:30:00,50.95,51.03,50.88,51.01,53549.0,50.95,51.03,50.88,51.01,53549.0
2024-07-29 15:00:00,51.02,51.17,50.98,51.13,133396.0,51.02,51.17,50.98,51.13,133396.0
2024-07-29 15:30:00,51.14,51.18,51.02,51.04,409564.0,51.14,51.18,51.02,51.04,409564.0
2024-07-30 09:30:00,51.42,51.84,51.3,51.72,234380.0,51.42,51.84,51.3,51.72,234380.0
2024-07-30 10:00:00,51.7,51.78,51.46,51.65,207709.0,51.7,51.78,51.46,51.65,207709.0
2024-07-30 10:30:00,51.64,51.68,51.45,51.6,186789.0,51.64,51.68,51.45,51.6,186789.0
2024-07-30 11:00:00,51.61,51.61,51.33,51.34,107820.0,51.61,51.61,51.33,51.34,107820.0
2024-07-30 11:30:00,51.34,51.36,51.25,51.32,95740.0,51.34,51.36,51.25,51.32,95740.0
2024-07-30 12:00:00,51.34,51.4,51.25,51.37,124968.0,51.34,51.4,51.25,51.37,124968.0
2024-07-30 12:30:00,51.37,51.5,51.31,51.31,389056.0,51.37,51.5,51.31,51.31,389056.0
2024-07-30 13:00:00,51.32,51.42,51.31,51.35,74697.0,51.32,51.42,51.31,51.35,74697.0
2024-07-30 13:30:00,51.35,51.45,51.33,51.44,158045.0,51.35,51.45,51.33,51.44,158045.0
2024-07-30 14:00:00,51.44,51.51,51.29,51.42,211182.0,51.44,51.51,51.29,51.42,211182.0
2024-07-30 14:30:00,51.41,51.46,51.34,51.39,71014.0,51.41,51.46,51.34,51.39,71014.0
2024-07-30 15:00:00,51.39,51.45,51.29,51.45,175036.0,51.39,51.45,51.29,51.45,175036.0
2024-07-30 15:30:00,51.45,51.85,51.43,51.7,417627.0,51.45,51.85,51.43,51.7,417627.0
2024-07-31 09:30:00,52.29,52.33,51.86,52.01,128121.0,52.29,52.33,51.86,52.01,128121.0
2024-07-31 10:00:00,52.01,52.26,51.99,52.22,97397.0,52.01,52.26,51.99,52.22,97397.0
2024-07-31 10:30:00,52.23,52.33,52.04,52.14,98627.0,52.23,52.33,52.04,52.14,98627.0
2024-07-31 11:00:00,52.13,52.23,52.1,52.22,111482.0,52.13,52.23,52.1,52.22,111482.0
2024-07-31 11:30:00,52.22,52.31,52.14,52.19,89046.0,52.22,52.31,52.14,52.19,89046.0
2024-07-31 12:00:00,52.19,52.25,52.03,52.16,86471.0,52.19,52.25,52.03,52.16,86471.0
2024-07-31 12:30:00,52.16,52.31,52.11,52.19,95540.0,52.16,52.31,52.11,52.19,95540.0
2024-07-31 13:00:00,52.19,52.25,52.11,52.16,82577.0,52.19,52.25,52.11,52.16,82577.0
2024-07-31 13:30:00,52.16,52.18,52.02,52.15,94557.0,52.16,52.18,52.02,52.15,94557.0
2024-07-31 14:00:00,52.16,52.31,52.08,52.29,115611.0,52.16,52.31,52.08,52.29,115611.0
2024-07-31 14:30:00,52.3,52.51,52.25,52.5,104523.0,52.3,52.51,52.25,52.5,104523.0
2024-07-31 15:00:00,52.5,52.64,52.36,52.37,203686.0,52.5,52.64,52.36,52.37,203686.0
2024-07-31 15:30:00,52.36,52.55,52.24,52.32,582830.0,52.36,52.55,52.24,52.32,582830.0
2024-08-01 09:30:00,52.2,53.19,52.2,52.86,168703.0,52.2,53.19,52.2,52.86,168703.0
2024-08-01 10:00:00,52.85,52.89,52.52,52.56,188362.0,52.85,52.89,52.52,52.56,188362.0
2024-08-01 10:30:00,52.56,52.66,52.4,52.4,122428.0,52.56,52.66,52.4,52.4,122428.0
2024-08-01 11:00:00,52.4,52.42,52.1,52.14,138625.0,52.4,52.42,52.1,52.14,138625.0
2024-08-01 11:30:00,52.14,52.18,51.98,51.99,143090.0,52.14,52.18,51.98,51.99,143090.0
2024-08-01 12:00:00,51.99,52.13,51.92,52.03,112292.0,51.99,52.13,51.92,52.03,112292.0
2024-08-01 12:30:00,52.03,52.07,51.87,51.89,97090.0,52.03,52.07,51.87,51.89,97090.0
2024-08-01 13:00:00,51.88,52.04,51.83,51.99,103899.0,51.88,52.04,51.83,51.99,103899.0
2024-08-01 13:30:00,51.99,52.0,51.68,51.88,124378.0,51.99,52.0,51.68,51.88,124378.0
2024-08-01 14:00:00,51.87,51.89,51.78,51.82,100663.0,51.87,51.89,51.78,51.82,100663.0
2024-08-01 14:30:00,51.81,51.82,51.69,51.78,115518.0,51.81,51.82,51.69,51.78,115518.0
2024-08-01 15:00:00,51.78,52.0,51.69,51.99,135750.0,51.78,52.0,51.69,51.99,135750.0
2024-08-01 15:30:00,51.99,52.29,51.99,52.24,501280.0,51.99,52.29,51.99,52.24,501280.0
2024-08-02 09:30:00,52.08,52.27,50.97,51.22,195168.0,52.08,52.27,50.97,51.22,195168.0
2024-08-02 10:00:00,51.24,51.4,50.89,51.09,187238.0,51.24,51.4,50.89,51.09,187238.0
2024-08-02 10:30:00,51.08,51.35,51.05,51.16,230836.0,51.08,51.35,51.05,51.16,230836.0
2024-08-02 11:00:00,51.16,51.2,50.94,51.01,157986.0,51.16,51.2,50.94,51.01,157986.0
2024-08-02 11:30:00,51.01,51.52,51.0,51.35,127780.0,51.01,51.52,51.0,51.35,127780.0
2024-08-02 12:00:00,51.37,51.62,51.34,51.55,77951.0,51.37,51.62,51.34,51.55,77951.0
2024-08-02 12:30:00,51.54,51.58,51.24,51.24,75691.0,51.54,51.58,51.24,51.24,75691.0
2024-08-02 13:00:00,51.23,51.36,51.2,51.3,78065.0,51.23,51.36,51.2,51.3,78065.0
2024-08-02 13:30:00,51.3,51.37,51.26,51.34,102270.0,51.3,51.37,51.26,51.34,102270.0
2024-08-02 14:00:00,51.32,51.5,51.27,51.5,95406.0,51.32,51.5,51.27,51.5,95406.0
2024-08-02 14:30:00,51.5,51.63,51.38,51.44,85315.0,51.5,51.63,51.38,51.44,85315.0
2024-08-02 15:00:00,51.45,51.68,51.37,51.63,126073.0,51.45,51.68,51.37,51.63,126073.0
2024-08-02 15:30:00,51.64,51.82,51.5,51.72,386243.0,51.64,51.82,51.5,51.72,386243.0
2024-08-05 09:30:00,51.36,51.59,50.32,50.76,409473.0,51.36,51.59,50.32,50.76,409473.0
2024-08-05 10:00:00,50.77,51.34,50.7,50.71,193262.0,50.77,51.34,50.7,50.71,193262.0
2024-08-05 10:30:00,50.69,51.07,50.66,50.73,159989.0,50.69,51.07,50.66,50.73,159989.0
2024-08-05 11:00:00,50.73,51.27,50.69,51.08,147098.0,50.73,51.27,50.69,51.08,147098.0
2024-08-05 11:30:00,51.07,51.16,50.88,51.15,97612.0,51.07,51.16,50.88,51.15,97612.0
2024-08-05 12:00:00,51.14,51.41,51.02,51.38,87179.0,51.14,51.41,51.02,51.38,87179.0
2024-08-05 12:30:00,51.37,51.39,50.86,50.91,128049.0,51.37,51.39,50.86,50.91,128049.0
2024-08-05 13:00:00,50.88,50.98,50.81,50.84,106533.0,50.88,50.98,50.81,50.84,106533.0
2024-08-05 13:30:00,50.83,51.03,50.81,50.9,131690.0,50.83,51.03,50.81,50.9,131690.0
2024-08-05 14:00:00,50.89,50.9,50.68,50.88,120140.0,50.89,50.9,50.68,50.88,120140.0
2024-08-05 14:30:00,50.87,50.93,50.73,50.84,161268.0,50.87,50.93,50.73,50.84,161268.0
2024-08-05 15:00:00,50.85,51.01,50.84,50.91,148570.0,50.85,51.01,50.84,50.91,148570.0
2024-08-05 15:30:00,50.92,51.03,50.76,50.94,495191.0,50.92,51.03,50.76,50.94,495191.0
2024-08-06 09:30:00,50.78,50.84,49.21,50.27,579009.0,50.78,50.84,49.21,50.27,579009.0
2024-08-06 10:00:00,50.28,50.51,50.18,50.31,377963.0,50.28,50.51,50.18,50.31,377963.0
2024-08-06 10:30:00,50.32,50.64,50.23,50.44,244327.0,50.32,50.64,50.23,50.44,244327.0
2024-08-06 11:00:00,50.44,50.45,50.09,50.1,246919.0,50.44,50.45,50.09,50.1,246919.0
2024-08-06 11:30:00,50.09,50.26,50.06,50.21,183007.0,50.09,50.26,50.06,50.21,183007.0
2024-08-06 12:00:00,50.2,50.38,50.15,50.22,189456.0,50.2,50.38,50.15,50.22,189456.0
2024-08-06 12:30:00,50.22,50.32,50.15,50.2,193250.0,50.22,50.32,50.15,50.2,193250.0
2024-08-06 13:00:00,50.19,50.24,50.05,50.24,169434.0,50.19,50.24,50.05,50.24,169434.0
2024-08-06 13:30:00,50.25,50.36,50.18,50.33,145481.0,50.25,50.36,50.18,50.33,145481.0
2024-08-06 14:00:00,50.34,50.35,50.1,50.28,281283.0,50.34,50.35,50.1,50.28,281283.0
2024-08-06 14:30:00,50.28,50.36,50.13,50.14,304861.0,50.28,50.36,50.13,50.14,304861.0
2024-08-06 15:00:00,50.14,50.14,49.7,49.75,361191.0,50.14,50.14,49.7,49.75,361191.0
2024-08-06 15:30:00,49.76,49.97,49.63,49.64,761145.0,49.76,49.97,49.63,49.64,761145.0
2024-08-07 09:30:00,50.02,50.38,49.93,50.36,300557.0,50.02,50.38,49.93,50.36,300557.0
2024-08-07 10:00:00,50.37,50.44,50.14,50.19,168960.0,50.37,50.44,50.14,50.19,168960.0
2024-08-07 10:30:00,50.17,50.44,50.11,50.33,188172.0,50.17,50.44,50.11,50.33,188172.0
2024-08-07 11:00:00,50.33,50.38,50.23,50.38,185131.0,50.33,50.38,50.23,50.38,185131.0
2024-08-07 11:30:00,50.38,50.45,50.15,50.29,169187.0,50.38,50.45,50.15,50.29,169187.0
2024-08-07 12:00:00,50.29,50.4,50.12,50.36,164822.0,50.29,50.4,50.12,50.36,164822.0
2024-08-07 12:30:00,50.36,50.37,50.17,50.21,98481.0,50.36,50.37,50.17,50.21,98481.0
2024-08-07 13:00:00,50.21,50.22,49.89,49.92,96539.0,50.21,50.22,49.89,49.92,96539.0
2024-08-07 13:30:00,49.91,50.02,49.67,49.71,125536.0,49.91,50.02,49.67,49.71,125536.0
2024-08-07 14:00:00,49.71,49.71,49.54,49.62,190862.0,49.71,49.71,49.54,49.62,190862.0
2024-08-07 14:30:00,49.61,49.61,49.37,49.37,244188.0,49.61,49.61,49.37,49.37,244188.0
2024-08-07 15:00:00,49.38,49.55,49.36,49.41,443942.0,49.38,49.55,49.36,49.41,443942.0
2024-08-07 15:30:00,49.41,49.43,49.13,49.18,745383.0,49.41,49.43,49.13,49.18,745383.0
2024-08-08 09:30:00,49.41,49.62,49.07,49.54,217485.0,49.41,49.62,49.07,49.54,217485.0
2024-08-08 10:00:00,49.58,49.8,49.55,49.79,143827.0,49.58,49.8,49.55,49.79,143827.0
2024-08-08 10:30:00,49.8,49.95,49.65,49.94,105873.0,49.8,49.95,49.65,49.94,105873.0
2024-08-08 11:00:00,49.94,49.98,49.84,49.87,161844.0,49.94,49.98,49.84,49.87,161844.0
2024-08-08 11:30:00,49.87,49.97,49.75,49.87,111696.0,49.87,49.97,49.75,49.87,111696.0
2024-08-08 12:00:00,49.88,49.97,49.78,49.8,92306.0,49.88,49.97,49.78,49.8,92306.0
2024-08-08 12:30:00,49.81,49.81,49.55,49.61,274671.0,49.81,49.81,49.55,49.61,274671.0
2024-08-08 13:00:00,49.61,49.86,49.57,49.85,128499.0,49.61,49.86,49.57,49.85,128499.0
2024-08-08 13:30:00,49.87,50.09,49.81,49.99,231655.0,49.87,50.09,49.81,49.99,231655.0
2024-08-08 14:00:00,49.99,50.1,49.96,50.08,280839.0,49.99,50.1,49.96,50.08,280839.0
2024-08-08 14:30:00,50.1,50.2,50.02,50.09,124953.0,50.1,50.2,50.02,50.09,124953.0
2024-08-08 15:00:00,50.09,50.11,49.89,49.91,238696.0,50.09,50.11,49.89,49.91,238696.0
2024-08-08 15:30:00,49.91,50.13,49.8,50.09,698410.0,49.91,50.13,49.8,50.09,698410.0
2024-08-09 09:30:00,49.97,50.27,49.84,50.27,131288.0,49.97,50.27,49.84,50.27,131288.0
2024-08-09 10:00:00,50.23,50.44,50.16,50.41,81292.0,50.23,50.44,50.16,50.41,81292.0
2024-08-09 10:30:00,50.41,50.62,50.26,50.55,130315.0,50.41,50.62,50.26,50.55,130315.0
2024-08-09 11:00:00,50.57,50.76,50.52,50.69,89166.0,50.57,50.76,50.52,50.69,89166.0
2024-08-09 11:30:00,50.68,50.84,50.65,50.68,75770.0,50.68,50.84,50.65,50.68,75770.0
2024-08-09 12:00:00,50.68,50.75,50.58,50.73,67303.0,50.68,50.75,50.58,50.73,67303.0
2024-08-09 12:30:00,50.73,50.86,50.72,50.83,112271.0,50.73,50.86,50.72,50.83,112271.0
2024-08-09 13:00:00,50.82,51.08,50.79,51.06,63734.0,50.82,51.08,50.79,51.06,63734.0
2024-08-09 13:30:00,51.08,51.17,51.04,51.09,66648.0,51.08,51.17,51.04,51.09,66648.0
2024-08-09 14:00:00,51.09,51.13,50.86,50.91,70843.0,51.09,51.13,50.86,50.91,70843.0
2024-08-09 14:30:00,50.91,51.09,50.9,51.09,146892.0,50.91,51.09,50.9,51.09,146892.0
2024-08-09 15:00:00,51.09,51.11,50.93,50.99,264285.0,51.09,51.11,50.93,50.99,264285.0
2024-08-09 15:30:00,51.0,51.06,50.93,50.99,344893.0,51.0,51.06,50.93,50.99,344893.0
2024-08-12 09:30:00,50.78,51.01,50.13,50.21,140576.0,50.78,51.01,50.13,50.21,140576.0
2024-08-12 10:00:00,50.19,50.46,50.12,50.38,138633.0,50.19,50.46,50.12,50.38,138633.0
2024-08-12 10:30:00,50.38,50.64,50.38,50.64,69179.0,50.38,50.64,50.38,50.64,69179.0
2024-08-12 11:00:00,50.65,50.66,50.21,50.27,119734.0,50.65,50.66,50.21,50.27,119734.0
2024-08-12 11:30:00,50.26,50.4,50.23,50.4,100961.0,50.26,50.4,50.23,50.4,100961.0
2024-08-12 12:00:00,50.4,50.48,50.37,50.41,76625.0,50.4,50.48,50.37,50.41,76625.0
2024-08-12 12:30:00,50.41,50.42,50.22,50.23,102851.0,50.41,50.42,50.22,50.23,102851.0
2024-08-12 13:00:00,50.22,50.36,50.15,50.29,96521.0,50.22,50.36,50.15,50.29,96521.0
2024-08-12 13:30:00,50.29,50.32,50.12,50.13,84399.0,50.29,50.32,50.12,50.13,84399.0
2024-08-12 14:00:00,50.13,50.24,50.1,50.17,107256.0,50.13,50.24,50.1,50.17,107256.0
2024-08-12 14:30:00,50.16,50.26,50.11,50.25,63151.0,50.16,50.26,50.11,50.25,63151.0
2024-08-12 15:00:00,50.26,50.29,50.22,50.25,75442.0,50.26,50.29,50.22,50.25,75442.0
2024-08-12 15:30:00,50.25,50.28,50.1,50.27,305134.0,50.25,50.28,50.1,50.27,305134.0
2024-08-13 09:30:00,50.62,50.72,50.22,50.23,102553.0,50.62,50.72,50.22,50.23,102553.0
2024-08-13 10:00:00,50.23,50.35,50.12,50.18,190272.0,50.23,50.35,50.12,50.18,190272.0
2024-08-13 10:30:00,50.18,50.21,50.12,50.19,122320.0,50.18,50.21,50.12,50.19,122320.0
2024-08-13 11:00:00,50.2,50.36,50.13,50.3,191096.0,50.2,50.36,50.13,50.3,191096.0
2024-08-13 11:30:00,50.3,50.51,50.25,50.51,186815.0,50.3,50.51,50.25,50.51,186815.0
2024-08-13 12:00:00,50.52,50.59,50.48,50.55,105602.0,50.52,50.59,50.48,50.55,105602.0
2024-08-13 12:30:00,50.55,50.73,50.5,50.72,96164.0,50.55,50.73,50.5,50.72,96164.0
2024-08-13 13:00:00,50.72,50.73,50.66,50.71,61932.0,50.72,50.73,50.66,50.71,61932.0
2024-08-13 13:30:00,50.72,50.99,50.69,50.98,94551.0,50.72,50.99,50.69,50.98,94551.0
2024-08-13 14:00:00,50.98,51.03,50.91,50.95,83716.0,50.98,51.03,50.91,50.95,83716.0
2024-08-13 14:30:00,50.94,51.03,50.93,51.01,89769.0,50.94,51.03,50.93,51.01,89769.0
2024-08-13 15:00:00,51.01,51.09,50.95,51.08,118014.0,51.01,51.09,50.95,51.08,118014.0
2024-08-13 15:30:00,51.08,51.11,50.81,50.97,635845.0,51.08,51.11,50.81,50.97,635845.0
2024-08-14 09:30:00,50.99,51.06,50.8,51.0,117885.0,50.99,51.06,50.8,51.0,117885.0
2024-08-14 10:00:00,50.99,51.01,50.62,50.77,173161.0,50.99,51.01,50.62,50.77,173161.0
2024-08-14 10:30:00,50.77,50.84,50.62,50.79,79948.0,50.77,50.84,50.62,50.79,79948.0
2024-08-14 11:00:00,50.81,50.87,50.73,50.8,101080.0,50.81,50.87,50.73,50.8,101080.0
2024-08-14 11:30:00,50.81,50.97,50.79,50.94,59319.0,50.81,50.97,50.79,50.94,59319.0
2024-08-14 12:00:00,50.93,50.95,50.76,50.82,66361.0,50.93,50.95,50.76,50.82,66361.0
2024-08-14 12:30:00,50.83,50.94,50.81,50.87,47821.0,50.83,50.94,50.81,50.87,47821.0
2024-08-14 13:00:00,50.88,50.97,50.84,50.88,53168.0,50.88,50.97,50.84,50.88,53168.0
2024-08-14 13:30:00,50.88,50.95,50.86,50.87,100391.0,50.88,50.95,50.86,50.87,100391.0
2024-08-14 14:00:00,50.86,51.01,50.79,50.91,109489.0,50.86,51.01,50.79,50.91,109489.0
2024-08-14 14:30:00,50.9,51.06,50.87,51.04,69081.0,50.9,51.06,50.87,51.04,69081.0
2024-08-14 15:00:00,51.03,51.14,50.85,50.85,124471.0,51.03,51.14,50.85,50.85,124471.0
2024-08-14 15:30:00,50.83,51.06,50.74,50.97,431780.0,50.83,51.06,50.74,50.97,431780.0
2024-08-15 09:30:00,51.41,51.93,51.26,51.26,163765.0,51.41,51.93,51.26,51.26,163765.0
2024-08-15 10:00:00,51.26,51.39,51.15,51.33,202654.0,51.26,51.39,51.15,51.33,202654.0
2024-08-15 10:30:00,51.35,51.43,51.19,51.43,302540.0,51.35,51.43,51.19,51.43,302540.0
2024-08-15 11:00:00,51.41,51.58,51.36,51.5,168082.0,51.41,51.58,51.36,51.5,168082.0
2024-08-15 11:30:00,51.51,51.61,51.47,51.47,139252.0,51.51,51.61,51.47,51.47,139252.0
2024-08-15 12:00:00,51.46,51.68,51.46,51.66,47229.0,51.46,51.68,51.46,51.66,47229.0
2024-08-15 12:30:00,51.66,51.69,51.38,51.44,165546.0,51.66,51.69,51.38,51.44,165546.0
2024-08-15 13:00:00,51.45,51.53,51.42,51.47,437597.0,51.45,51.53,51.42,51.47,437597.0
2024-08-15 13:30:00,51.48,51.69,51.48,51.6,145645.0,51.48,51.69,51.48,51.6,145645.0
2024-08-15 14:00:00,51.61,51.61,51.47,51.5,126482.0,51.61,51.61,51.47,51.5,126482.0
2024-08-15 14:30:00,51.5,51.6,51.46,51.59,78071.0,51.5,51.6,51.46,51.59,78071.0
2024-08-15 15:00:00,51.58,51.62,51.47,51.59,439227.0,51.58,51.62,51.47,51.59,439227.0
2024-08-15 15:30:00,51.59,51.64,51.41,51.6,580181.0,51.59,51.64,51.41,51.6,580181.0
2024-08-16 09:30:00,51.46,51.49,51.08,51.21,389943.0,51.46,51.49,51.08,51.21,389943.0
2024-08-16 10:00:00,51.2,51.42,51.19,51.35,135407.0,51.2,51.42,51.19,51.35,135407.0
2024-08-16 10:30:00,51.34,51.48,51.24,51.26,152854.0,51.34,51.48,51.24,51.26,152854.0
2024-08-16 11:00:00,51.27,51.46,51.26,51.46,53355.0,51.27,51.46,51.26,51.46,53355.0
2024-08-16 11:30:00,51.46,51.58,51.41,51.55,77303.0,51.46,51.58,51.41,51.55,77303.0
2024-08-16 12:00:00,51.54,51.6,51.51,51.57,89670.0,51.54,51.6,51.51,51.57,89670.0
2024-08-16 12:30:00,51.57,51.66,51.51,51.61,88568.0,51.57,51.66,51.51,51.61,88568.0
2024-08-16 13:00:00,51.62,51.62,51.53,51.56,37579.0,51.62,51.62,51.53,51.56,37579.0
2024-08-16 13:30:00,51.57,51.61,51.55,51.61,34371.0,51.57,51.61,51.55,51.61,34371.0
2024-08-16 14:00:00,51.61,51.61,51.44,51.49,82988.0,51.61,51.61,51.44,51.49,82988.0
2024-08-16 14:30:00,51.49,51.53,51.42,51.48,67563.0,51.49,51.53,51.42,51.48,67563.0
2024-08-16 15:00:00,51.47,51.48,51.34,51.36,117761.0,51.47,51.48,51.34,51.36,117761.0
2024-08-16 15:30:00,51.36,51.42,51.24,51.29,464253.0,51.36,51.42,51.24,51.29,464253.0
2024-08-19 09:30:00,51.39,51.5,51.15,51.36,150437.0,51.39,51.5,51.15,51.36,150437.0
2024-08-19 10:00:00,51.34,51.43,51.29,51.41,101551.0,51.34,51.43,51.29,51.41,101551.0
2024-08-19 10:30:00,51.4,51.44,51.26,51.28,84872.0,51.4,51.44,51.26,51.28,84872.0
2024-08-19 11:00:00,51.27,51.35,51.23,51.25,55613.0,51.27,51.35,51.23,51.25,55613.0
2024-08-19 11:30:00,51.26,51.3,51.2,51.25,75590.0,51.26,51.3,51.2,51.25,75590.0
2024-08-19 12:00:00,51.24,51.36,51.24,51.32,72520.0,51.24,51.36,51.24,51.32,72520.0
2024-08-19 12:30:00,51.32,51.35,51.23,51.32,50448.0,51.32,51.35,51.23,51.32,50448.0
2024-08-19 13:00:00,51.32,51.35,51.29,51.3,51452.0,51.32,51.35,51.29,51.3,51452.0
2024-08-19 13:30:00,51.3,51.32,51.27,51.31,55946.0,51.3,51.32,51.27,51.31,55946.0
2024-08-19 14:00:00,51.3,51.35,51.29,51.32,54169.0,51.3,51.35,51.29,51.32,54169.0
2024-08-19 14:30:00,51.33,51.38,51.32,51.34,90933.0,51.33,51.38,51.32,51.34,90933.0
2024-08-19 15:00:00,51.33,51.4,51.28,51.38,133279.0,51.33,51.4,51.28,51.38,133279.0
2024-08-19 15:30:00,51.38,51.6,51.31,51.59,449407.0,51.38,51.6,51.31,51.59,449407.0
2024-08-20 09:30:00,51.59,51.99,51.53,51.78,196905.0,51.59,51.99,51.53,51.78,196905.0
2024-08-20 10:00:00,51.8,52.04,51.79,51.92,212825.0,51.8,52.04,51.79,51.92,212825.0
2024-08-20 10:30:00,51.92,51.92,51.77,51.88,93957.0,51.92,51.92,51.77,51.88,93957.0
2024-08-20 11:00:00,51.89,52.04,51.88,51.96,66616.0,51.89,52.04,51.88,51.96,66616.0
2024-08-20 11:30:00,51.96,52.02,51.86,52.01,60995.0,51.96,52.02,51.86,52.01,60995.0
2024-08-20 12:00:00,52.02,52.02,51.82,51.87,27789.0,52.02,52.02,51.82,51.87,27789.0
2024-08-20 12:30:00,51.86,51.9,51.79,51.87,48064.0,51.86,51.9,51.79,51.87,48064.0
2024-08-20 13:00:00,51.86,51.86,51.76,51.78,33906.0,51.86,51.86,51.76,51.78,33906.0
2024-08-20 13:30:00,51.79,51.82,51.74,51.77,30389.0,51.79,51.82,51.74,51.77,30389.0
2024-08-20 14:00:00,51.77,51.87,51.75,51.86,50578.0,51.77,51.87,51.75,51.86,50578.0
2024-08-20 14:30:00,51.85,51.91,51.78,51.89,104021.0,51.85,51.91,51.78,51.89,104021.0
2024-08-20 15:00:00,51.89,51.94,51.83,51.87,95197.0,51.89,51.94,51.83,51.87,95197.0
2024-08-20 15:30:00,51.86,52.03,51.85,51.97,288125.0,51.86,52.03,51.85,51.97,288125.0
2024-08-21 09:30:00,52.21,52.23,51.88,52.06,126995.0,52.21,52.23,51.88,52.06,126995.0
2024-08-21 10:00:00,52.07,52.33,52.06,52.19,91169.0,52.07,52.33,52.06,52.19,91169.0
2024-08-21 10:30:00,52.19,52.44,52.17,52.23,63410.0,52.19,52.44,52.17,52.23,63410.0
2024-08-21 11:00:00,52.23,52.38,52.16,52.35,35354.0,52.23,52.38,52.16,52.35,35354.0
2024-08-21 11:30:00,52.35,52.42,52.26,52.28,45285.0,52.35,52.42,52.26,52.28,45285.0
2024-08-21 12:00:00,52.27,52.45,52.22,52.42,56071.0,52.27,52.45,52.22,52.42,56071.0
2024-08-21 12:30:00,52.42,52.5,52.4,52.5,61863.0,52.42,52.5,52.4,52.5,61863.0
2024-08-21 13:00:00,52.48,52.5,52.43,52.47,38054.0,52.48,52.5,52.43,52.47,38054.0
2024-08-21 13:30:00,52.46,52.55,52.46,52.52,45602.0,52.46,52.55,52.46,52.52,45602.0
2024-08-21 14:00:00,52.52,52.59,52.43,52.52,43711.0,52.52,52.59,52.43,52.52,43711.0
2024-08-21 14:30:00,52.54,52.57,52.48,52.53,45738.0,52.54,52.57,52.48,52.53,45738.0
2024-08-21 15:00:00,52.53,52.54,52.38,52.48,75648.0,52.53,52.54,52.38,52.48,75648.0
2024-08-21 15:30:00,52.48,52.5,52.38,52.47,368727.0,52.48,52.5,52.38,52.47,368727.0
2024-08-22 09:30:00,52.61,52.64,52.17,52.34,99742.0,52.61,52.64,52.17,52.34,99742.0
2024-08-22 10:00:00,52.36,52.49,52.34,52.38,110957.0,52.36,52.49,52.34,52.38,110957.0
2024-08-22 10:30:00,52.38,52.47,52.31,52.38,81357.0,52.38,52.47,52.31,52.38,81357.0
2024-08-22 11:00:00,52.39,52.44,52.22,52.25,65554.0,52.39,52.44,52.22,52.25,65554.0
2024-08-22 11:30:00,52.25,52.35,52.22,52.24,41102.0,52.25,52.35,52.22,52.24,41102.0
2024-08-22 12:00:00,52.24,52.39,52.21,52.37,56157.0,52.24,52.39,52.21,52.37,56157.0
2024-08-22 12:30:00,52.37,52.47,52.25,52.25,115901.0,52.37,52.47,52.25,52.25,115901.0
2024-08-22 13:00:00,52.25,52.32,52.16,52.32,44208.0,52.25,52.32,52.16,52.32,44208.0
2024-08-22 13:30:00,52.3,52.31,52.08,52.12,61361.0,52.3,52.31,52.08,52.12,61361.0
2024-08-22 14:00:00,52.13,52.24,52.09,52.22,38193.0,52.13,52.24,52.09,52.22,38193.0
2024-08-22 14:30:00,52.21,52.28,52.18,52.19,55775.0,52.21,52.28,52.18,52.19,55775.0
2024-08-22 15:00:00,52.2,52.25,52.13,52.15,88710.0,52.2,52.25,52.13,52.15,88710.0
2024-08-22 15:30:00,52.15,52.27,52.07,52.23,382901.0,52.15,52.27,52.07,52.23,382901.0
2024-08-23 09:30:00,52.52,52.74,52.47,52.61,108922.0,52.52,52.74,52.47,52.61,108922.0
2024-08-23 10:00:00,52.61,52.97,52.61,52.94,122582.0,52.61,52.97,52.61,52.94,122582.0
2024-08-23 10:30:00,52.93,52.96,52.55,52.83,132157.0,52.93,52.96,52.55,52.83,132157.0
2024-08-23 11:00:00,52.82,53.04,52.69,52.97,82921.0,52.82,53.04,52.69,52.97,82921.0
2024-08-23 11:30:00,52.98,53.06,52.83,52.86,49929.0,52.98,53.06,52.83,52.86,49929.0
2024-08-23 12:00:00,52.82,52.82,52.59,52.64,36590.0,52.82,52.82,52.59,52.64,36590.0
2024-08-23 12:30:00,52.63,52.69,52.48,52.63,37873.0,52.63,52.69,52.48,52.63,37873.0
2024-08-23 13:00:00,52.63,52.66,52.52,52.65,34528.0,52.63,52.66,52.52,52.65,34528.0
2024-08-23 13:30:00,52.63,52.79,52.63,52.74,46335.0,52.63,52.79,52.63,52.74,46335.0
2024-08-23 14:00:00,52.73,52.75,52.67,52.72,35120.0,52.73,52.75,52.67,52.72,35120.0
2024-08-23 14:30:00,52.72,52.77,52.71,52.75,37662.0,52.72,52.77,52.71,52.75,37662.0
2024-08-23 15:00:00,52.74,52.94,52.7,52.94,77051.0,52.74,52.94,52.7,52.94,77051.0
2024-08-23 15:30:00,52.93,52.95,52.72,52.75,240542.0,52.93,52.95,52.72,52.75,240542.0
2024-08-26 09:30:00,52.88,53.16,52.87,53.15,65543.0,52.88,53.16,52.87,53.15,65543.0
2024-08-26 10:00:00,53.15,53.23,53.04,53.05,68572.0,53.15,53.23,53.04,53.05,68572.0
2024-08-26 10:30:00,53.03,53.08,52.86,52.98,54735.0,53.03,53.08,52.86,52.98,54735.0
2024-08-26 11:00:00,52.99,53.06,52.88,52.88,80056.0,52.99,53.06,52.88,52.88,80056.0
2024-08-26 11:30:00,52.88,52.89,52.76,52.78,131579.0,52.88,52.89,52.76,52.78,131579.0
2024-08-26 12:00:00,52.77,52.89,52.75,52.86,57500.0,52.77,52.89,52.75,52.86,57500.0
2024-08-26 12:30:00,52.87,52.91,52.83,52.87,53293.0,52.87,52.91,52.83,52.87,53293.0
2024-08-26 13:00:00,52.87,52.95,52.86,52.91,42324.0,52.87,52.95,52.86,52.91,42324.0
2024-08-26 13:30:00,52.89,52.91,52.71,52.71,48894.0,52.89,52.91,52.71,52.71,48894.0
2024-08-26 14:00:00,52.71,52.75,52.6,52.7,126716.0,52.71,52.75,52.6,52.7,126716.0
2024-08-26 14:30:00,52.69,52.79,52.68,52.78,124210.0,52.69,52.79,52.68,52.78,124210.0
2024-08-26 15:00:00,52.78,52.8,52.58,52.61,108423.0,52.78,52.8,52.58,52.61,108423.0
2024-08-26 15:30:00,52.6,52.64,52.48,52.56,406888.0,52.6,52.64,52.48,52.56,406888.0
2024-08-27 09:30:00,52.54,52.7,52.23,52.4,233345.0,52.54,52.7,52.23,52.4,233345.0
2024-08-27 10:00:00,52.43,52.52,52.26,52.51,187224.0,52.43,52.52,52.26,52.51,187224.0
2024-08-27 10:30:00,52.52,52.6,52.4,52.43,190394.0,52.52,52.6,52.4,52.43,190394.0
2024-08-27 11:00:00,52.45,52.49,52.22,52.23,66485.0,52.45,52.49,52.22,52.23,66485.0
2024-08-27 11:30:00,52.24,52.27,52.18,52.25,50756.0,52.24,52.27,52.18,52.25,50756.0
2024-08-27 12:00:00,52.24,52.32,52.23,52.29,28931.0,52.24,52.32,52.23,52.29,28931.0
2024-08-27 12:30:00,52.29,52.36,52.24,52.33,38651.0,52.29,52.36,52.24,52.33,38651.0
2024-08-27 13:00:00,52.33,52.43,52.31,52.43,39789.0,52.33,52.43,52.31,52.43,39789.0
2024-08-27 13:30:00,52.44,52.53,52.4,52.53,43864.0,52.44,52.53,52.4,52.53,43864.0
2024-08-27 14:00:00,52.53,52.62,52.51,52.61,33833.0,52.53,52.62,52.51,52.61,33833.0
2024-08-27 14:30:00,52.61,52.62,52.46,52.49,131581.0,52.61,52.62,52.46,52.49,131581.0
2024-08-27 15:00:00,52.48,52.55,52.44,52.53,63349.0,52.48,52.55,52.44,52.53,63349.0
2024-08-27 15:30:00,52.54,52.61,52.48,52.6,208812.0,52.54,52.61,52.48,52.6,208812.0
2024-08-28 09:30:00,52.74,52.99,52.67,52.96,210959.0,52.74,52.99,52.67,52.96,210959.0
2024-08-28 10:00:00,52.94,53.14,52.9,53.07,157929.0,52.94,53.14,52.9,53.07,157929.0
2024-08-28 10:30:00,53.09,53.13,52.95,53.0,107158.0,53.09,53.13,52.95,53.0,107158.0
2024-08-28 11:00:00,52.99,53.13,52.94,53.02,185656.0,52.99,53.13,52.94,53.02,185656.0
2024-08-28 11:30:00,53.01,53.2,52.94,53.2,83004.0,53.01,53.2,52.94,53.2,83004.0
2024-08-28 12:00:00,53.2,53.25,53.1,53.11,99550.0,53.2,53.25,53.1,53.11,99550.0
2024-08-28 12:30:00,53.11,53.22,53.09,53.19,58774.0,53.11,53.22,53.09,53.19,58774.0
2024-08-28 13:00:00,53.19,53.24,53.08,53.12,67837.0,53.19,53.24,53.08,53.12,67837.0
2024-08-28 13:30:00,53.11,53.13,52.81,52.82,125448.0,53.11,53.13,52.81,52.82,125448.0
2024-08-28 14:00:00,52.8,52.86,52.7,52.8,105798.0,52.8,52.86,52.7,52.8,105798.0
2024-08-28 14:30:00,52.8,53.15,52.79,53.13,136671.0,52.8,53.15,52.79,53.13,136671.0
2024-08-28 15:00:00,53.13,53.19,52.98,53.13,113396.0,53.13,53.19,52.98,53.13,113396.0
2024-08-28 15:30:00,53.13,53.22,53.0,53.22,620594.0,53.13,53.22,53.0,53.22,620594.0
2024-08-29 09:30:00,53.32,53.32,52.45,52.53,305187.0,53.32,53.32,52.45,52.53,305187.0
2024-08-29 10:00:00,52.54,52.72,52.46,52.64,325666.0,52.54,52.72,52.46,52.64,325666.0
2024-08-29 10:30:00,52.64,52.72,52.44,52.64,138566.0,52.64,52.72,52.44,52.64,138566.0
2024-08-29 11:00:00,52.65,52.83,52.65,52.81,88005.0,52.65,52.83,52.65,52.81,88005.0
2024-08-29 11:30:00,52.83,52.94,52.78,52.84,197169.0,52.83,52.94,52.78,52.84,197169.0
2024-08-29 12:00:00,52.84,52.89,52.78,52.86,125090.0,52.84,52.89,52.78,52.86,125090.0
2024-08-29 12:30:00,52.86,53.07,52.83,53.05,92209.0,52.86,53.07,52.83,53.05,92209.0
2024-08-29 13:00:00,53.05,53.08,52.84,52.88,180834.0,53.05,53.08,52.84,52.88,180834.0
2024-08-29 13:30:00,52.88,53.02,52.87,53.01,117989.0,52.88,53.02,52.87,53.01,117989.0
2024-08-29 14:00:00,53.0,53.0,52.61,52.65,235983.0,53.0,53.0,52.61,52.65,235983.0
2024-08-29 14:30:00,52.65,52.65,52.31,52.45,247112.0,52.65,52.65,52.31,52.45,247112.0
2024-08-29 15:00:00,52.45,52.51,52.29,52.5,292575.0,52.45,52.51,52.29,52.5,292575.0
2024-08-29 15:30:00,52.51,52.6,52.14,52.41,871305.0,52.51,52.6,52.14,52.41,871305.0
2024-08-30 09:30:00,52.57,53.28,52.57,53.23,326626.0,52.57,53.28,52.57,53.23,326626.0
2024-08-30 10:00:00,53.29,53.56,53.28,53.37,243245.0,53.29,53.56,53.28,53.37,243245.0
2024-08-30 10:30:00,53.35,53.36,53.13,53.18,259540.0,53.35,53.36,53.13,53.18,259540.0
2024-08-30 11:00:00,53.18,53.29,53.09,53.19,157452.0,53.18,53.29,53.09,53.19,157452.0
2024-08-30 11:30:00,53.18,53.19,52.63,52.66,95618.0,53.18,53.19,52.63,52.66,95618.0
2024-08-30 12:00:00,52.66,52.68,52.55,52.58,76031.0,52.66,52.68,52.55,52.58,76031.0
2024-08-30 12:30:00,52.57,52.63,52.43,52.6,45567.0,52.57,52.63,52.43,52.6,45567.0
2024-08-30 13:00:00,52.6,52.69,52.53,52.54,55603.0,52.6,52.69,52.53,52.54,55603.0
2024-08-30 13:30:00,52.54,52.6,52.48,52.5,58850.0,52.54,52.6,52.48,52.5,58850.0
2024-08-30 14:00:00,52.49,52.65,52.46,52.59,53498.0,52.49,52.65,52.46,52.59,53498.0
2024-08-30 14:30:00,52.59,52.76,52.58,52.72,49046.0,52.59,52.76,52.58,52.72,49046.0
2024-08-30 15:00:00,52.71,52.83,52.65,52.82,92272.0,52.71,52.83,52.65,52.82,92272.0
2024-08-30 15:30:00,52.82,53.06,52.78,52.98,360764.0,52.82,53.06,52.78,52.98,360764.0
2024-09-03 09:30:00,53.06,53.85,53.03,53.29,348990.0,53.06,53.85,53.03,53.29,348990.0
2024-09-03 10:00:00,53.26,53.63,53.23,53.48,288866.0,53.26,53.63,53.23,53.48,288866.0
2024-09-03 10:30:00,53.49,53.59,53.42,53.47,185222.0,53.49,53.59,53.42,53.47,185222.0
2024-09-03 11:00:00,53.48,53.89,53.45,53.84,356492.0,53.48,53.89,53.45,53.84,356492.0
2024-09-03 11:30:00,53.85,53.96,53.75,53.83,148999.0,53.85,53.96,53.75,53.83,148999.0
2024-09-03 12:00:00,53.82,53.98,53.77,53.8,63614.0,53.82,53.98,53.77,53.8,63614.0
2024-09-03 12:30:00,53.79,53.86,53.55,53.59,68409.0,53.79,53.86,53.55,53.59,68409.0
2024-09-03 13:00:00,53.59,53.72,53.53,53.68,70326.0,53.59,53.72,53.53,53.68,70326.0
2024-09-03 13:30:00,53.69,53.97,53.67,53.94,308078.0,53.69,53.97,53.67,53.94,308078.0
2024-09-03 14:00:00,53.94,54.13,53.9,54.05,196988.0,53.94,54.13,53.9,54.05,196988.0
2024-09-03 14:30:00,54.05,54.15,53.97,54.02,177211.0,54.05,54.15,53.97,54.02,177211.0
2024-09-03 15:00:00,54.02,54.05,53.61,53.7,337960.0,54.02,54.05,53.61,53.7,337960.0
2024-09-03 15:30:00,53.71,53.73,53.28,53.53,1590939.0,53.71,53.73,53.28,53.53,1590939.0
2024-09-04 09:30:00,53.45,54.02,53.25,53.98,273258.0,53.45,54.02,53.25,53.98,273258.0
2024-09-04 10:00:00,53.97,53.97,53.4,53.49,202382.0,53.97,53.97,53.4,53.49,202382.0
2024-09-04 10:30:00,53.49,53.54,53.34,53.5,110198.0,53.49,53.54,53.34,53.5,110198.0
2024-09-04 11:00:00,53.51,53.57,53.34,53.36,422065.0,53.51,53.57,53.34,53.36,422065.0
2024-09-04 11:30:00,53.36,53.38,53.24,53.25,254910.0,53.36,53.38,53.24,53.25,254910.0
2024-09-04 12:00:00,53.25,53.27,52.93,52.95,183081.0,53.25,53.27,52.93,52.95,183081.0
2024-09-04 12:30:00,52.96,53.08,52.94,53.03,190267.0,52.96,53.08,52.94,53.03,190267.0
2024-09-04 13:00:00,53.04,53.06,52.94,53.01,195927.0,53.04,53.06,52.94,53.01,195927.0
2024-09-04 13:30:00,53.0,53.11,52.97,53.04,113093.0,53.0,53.11,52.97,53.04,113093.0
2024-09-04 14:00:00,53.04,53.05,52.93,53.03,194299.0,53.04,53.05,52.93,53.03,194299.0
2024-09-04 14:30:00,53.02,53.09,52.96,53.0,138048.0,53.02,53.09,52.96,53.0,138048.0
2024-09-04 15:00:00,53.01,53.27,52.94,53.23,208768.0,53.01,53.27,52.94,53.23,208768.0
2024-09-04 15:30:00,53.23,53.23,53.01,53.04,768401.0,53.23,53.23,53.01,53.04,768401.0
2024-09-05 09:30:00,49.99,50.24,48.37,49.29,1837306.0,49.99,50.24,48.37,49.29,1837306.0
2024-09-05 10:00:00,49.33,49.87,49.21,49.53,1118968.0,49.33,49.87,49.21,49.53,1118968.0
2024-09-05 10:30:00,49.51,49.54,49.13,49.15,869221.0,49.51,49.54,49.13,49.15,869221.0
2024-09-05 11:00:00,49.15,49.28,48.92,48.95,459480.0,49.15,49.28,48.92,48.95,459480.0
2024-09-05 11:30:00,48.97,49.35,48.87,49.26,251018.0,48.97,49.35,48.87,49.26,251018.0
2024-09-05 12:00:00,49.25,49.42,49.13,49.22,271456.0,49.25,49.42,49.13,49.22,271456.0
2024-09-05 12:30:00,49.22,49.65,49.14,49.54,275335.0,49.22,49.65,49.14,49.54,275335.0
2024-09-05 13:00:00,49.54,49.6,49.26,49.28,267387.0,49.54,49.6,49.26,49.28,267387.0
2024-09-05 13:30:00,49.27,49.35,49.19,49.27,204101.0,49.27,49.35,49.19,49.27,204101.0
2024-09-05 14:00:00,49.28,49.52,49.18,49.51,259447.0,49.28,49.52,49.18,49.51,259447.0
2024-09-05 14:30:00,49.52,49.74,49.5,49.65,295093.0,49.52,49.74,49.5,49.65,295093.0
2024-09-05 15:00:00,49.64,49.7,49.44,49.68,345424.0,49.64,49.7,49.44,49.68,345424.0
2024-09-05 15:30:00,49.68,49.91,49.46,49.51,1030091.0,49.68,49.91,49.46,49.51,1030091.0
2024-09-06 09:30:00,49.7,50.08,49.6,49.98,449255.0,49.7,50.08,49.6,49.98,449255.0
2024-09-06 10:00:00,49.98,50.01,49.61,49.62,443413.0,49.98,50.01,49.61,49.62,443413.0
2024-09-06 10:30:00,49.62,49.69,49.42,49.47,462474.0,49.62,49.69,49.42,49.47,462474.0
2024-09-06 11:00:00,49.47,49.63,49.18,49.23,378619.0,49.47,49.63,49.18,49.23,378619.0
2024-09-06 11:30:00,49.23,49.34,48.94,49.0,478540.0,49.23,49.34,48.94,49.0,478540.0
2024-09-06 12:00:00,48.99,49.24,48.96,49.2,311198.0,48.99,49.24,48.96,49.2,311198.0
2024-09-06 12:30:00,49.19,49.31,49.09,49.2,198254.0,49.19,49.31,49.09,49.2,198254.0
2024-09-06 13:00:00,49.21,49.4,49.12,49.3,233650.0,49.21,49.4,49.12,49.3,233650.0
2024-09-06 13:30:00,49.3,49.35,49.17,49.23,184200.0,49.3,49.35,49.17,49.23,184200.0
2024-09-06 14:00:00,49.23,49.42,49.18,49.36,273763.0,49.23,49.42,49.18,49.36,273763.0
2024-09-06 14:30:00,49.36,49.45,49.31,49.41,242955.0,49.36,49.45,49.31,49.41,242955.0
2024-09-06 15:00:00,49.4,49.53,49.37,49.48,315119.0,49.4,49.53,49.37,49.48,315119.0
2024-09-06 15:30:00,49.47,49.57,49.34,49.47,1077599.0,49.47,49.57,49.34,49.47,1077599.0
2024-09-09 09:30:00,49.72,49.97,49.2,49.49,297591.0,49.72,49.97,49.2,49.49,297591.0
2024-09-09 10:00:00,49.51,49.69,49.4,49.52,333563.0,49.51,49.69,49.4,49.52,333563.0
2024-09-09 10:30:00,49.51,49.58,49.33,49.33,175377.0,49.51,49.58,49.33,49.33,175377.0
2024-09-09 11:00:00,49.33,49.41,49.18,49.25,232143.0,49.33,49.41,49.18,49.25,232143.0
2024-09-09 11:30:00,49.26,49.36,49.17,49.28,140485.0,49.26,49.36,49.17,49.28,140485.0
2024-09-09 12:00:00,49.29,49.37,49.22,49.28,170174.0,49.29,49.37,49.22,49.28,170174.0
2024-09-09 12:30:00,49.28,49.48,49.27,49.45,128776.0,49.28,49.48,49.27,49.45,128776.0
2024-09-09 13:00:00,49.46,49.57,49.43,49.51,218532.0,49.46,49.57,49.43,49.51,218532.0
2024-09-09 13:30:00,49.51,49.55,49.4,49.43,140203.0,49.51,49.55,49.4,49.43,140203.0
2024-09-09 14:00:00,49.42,49.54,49.41,49.48,181138.0,49.42,49.54,49.41,49.48,181138.0
2024-09-09 14:30:00,49.47,49.48,49.28,49.29,185967.0,49.47,49.48,49.28,49.29,185967.0
2024-09-09 15:00:00,49.28,49.39,49.16,49.34,251733.0,49.28,49.39,49.16,49.34,251733.0
2024-09-09 15:30:00,49.34,49.47,49.29,49.42,614974.0,49.34,49.47,49.29,49.42,614974.0
2024-09-10 09:30:00,49.44,49.6,49.21,49.28,191983.0,49.44,49.6,49.21,49.28,191983.0
2024-09-10 10:00:00,49.28,49.34,48.99,49.19,235230.0,49.28,49.34,48.99,49.19,235230.0
2024-09-10 10:30:00,49.19,49.22,49.02,49.05,140685.0,49.19,49.22,49.02,49.05,140685.0
2024-09-10 11:00:00,49.05,49.36,49.03,49.29,136928.0,49.05,49.36,49.03,49.29,136928.0
2024-09-10 11:30:00,49.29,49.32,48.82,48.84,228598.0,49.29,49.32,48.82,48.84,228598.0
2024-09-10 12:00:00,48.83,48.96,48.74,48.92,120298.0,48.83,48.96,48.74,48.92,120298.0
2024-09-10 12:30:00,48.92,49.07,48.89,49.01,154191.0,48.92,49.07,48.89,49.01,154191.0
2024-09-10 13:00:00,49.0,49.08,48.94,49.0,115612.0,49.0,49.08,48.94,49.0,115612.0
2024-09-10 13:30:00,49.0,49.06,48.92,48.94,109866.0,49.0,49.06,48.92,48.94,109866.0
2024-09-10 14:00:00,48.94,49.06,48.93,49.05,156686.0,48.94,49.06,48.93,49.05,156686.0
2024-09-10 14:30:00,49.04,49.23,49.04,49.2,172956.0,49.04,49.23,49.04,49.2,172956.0
2024-09-10 15:00:00,49.19,49.43,49.16,49.41,241207.0,49.19,49.43,49.16,49.41,241207.0
2024-09-10 15:30:00,49.4,49.55,49.35,49.5,517824.0,49.4,49.55,49.35,49.5,517824.0
2024-09-11 09:30:00,49.21,49.3,48.44,48.44,169947.0,49.21,49.3,48.44,48.44,169947.0
2024-09-11 10:00:00,48.44,48.58,48.22,48.28,328357.0,48.44,48.58,48.22,48.28,328357.0
2024-09-11 10:30:00,48.28,48.28,48.05,48.19,242478.0,48.28,48.28,48.05,48.19,242478.0
2024-09-11 11:00:00,48.18,48.51,48.16,48.5,99118.0,48.18,48.51,48.16,48.5,99118.0
2024-09-11 11:30:00,48.5,48.73,48.48,48.73,162501.0,48.5,48.73,48.48,48.73,162501.0
2024-09-11 12:00:00,48.74,48.9,48.66,48.88,144394.0,48.74,48.9,48.66,48.88,144394.0
2024-09-11 12:30:00,48.88,49.02,48.88,49.02,131008.0,48.88,49.02,48.88,49.02,131008.0
2024-09-11 13:00:00,49.02,49.13,48.97,49.04,103362.0,49.02,49.13,48.97,49.04,103362.0
2024-09-11 13:30:00,49.04,49.17,49.02,49.06,152997.0,49.04,49.17,49.02,49.06,152997.0
2024-09-11 14:00:00,49.06,49.27,49.04,49.25,154758.0,49.06,49.27,49.04,49.25,154758.0
2024-09-11 14:30:00,49.25,49.35,49.18,49.19,138200.0,49.25,49.35,49.18,49.19,138200.0
2024-09-11 15:00:00,49.18,49.38,49.14,49.36,212167.0,49.18,49.38,49.14,49.36,212167.0
2024-09-11 15:30:00,49.36,49.45,49.13,49.38,672812.0,49.36,49.45,49.13,49.38,672812.0
2024-09-12 09:30:00,49.31,49.53,49.14,49.38,170092.0,49.31,49.53,49.14,49.38,170092.0
2024-09-12 10:00:00,49.38,49.68,49.36,49.53,171867.0,49.38,49.68,49.36,49.53,171867.0
2024-09-12 10:30:00,49.53,49.66,49.44,49.6,140231.0,49.53,49.66,49.44,49.6,140231.0
2024-09-12 11:00:00,49.59,49.73,49.55,49.56,150891.0,49.59,49.73,49.55,49.56,150891.0
2024-09-12 11:30:00,49.55,49.59,49.48,49.51,131827.0,49.55,49.59,49.48,49.51,131827.0
2024-09-12 12:00:00,49.52,49.56,49.26,49.29,86039.0,49.52,49.56,49.26,49.29,86039.0
2024-09-12 12:30:00,49.29,49.34,49.15,49.33,157414.0,49.29,49.34,49.15,49.33,157414.0
2024-09-12 13:00:00,49.33,49.35,49.22,49.28,125744.0,49.33,49.35,49.22,49.28,125744.0
2024-09-12 13:30:00,49.29,49.58,49.26,49.55,104162.0,49.29,49.58,49.26,49.55,104162.0
2024-09-12 14:00:00,49.55,49.66,49.53,49.58,117990.0,49.55,49.66,49.53,49.58,117990.0
2024-09-12 14:30:00,49.58,49.6,49.25,49.34,132110.0,49.58,49.6,49.25,49.34,132110.0
2024-09-12 15:00:00,49.34,49.46,49.29,49.41,212156.0,49.34,49.46,49.29,49.41,212156.0
2024-09-12 15:30:00,49.41,49.51,49.39,49.47,555863.0,49.41,49.51,49.39,49.47,555863.0
2024-09-13 09:30:00,49.64,49.92,49.5,49.92,226774.0,49.64,49.92,49.5,49.92,226774.0
2024-09-13 10:00:00,49.92,50.06,49.78,49.97,130717.0,49.92,50.06,49.78,49.97,130717.0
2024-09-13 10:30:00,49.98,50.23,49.93,50.18,86279.0,49.98,50.23,49.93,50.18,86279.0
2024-09-13 11:00:00,50.18,50.2,49.96,50.04,81805.0,50.18,50.2,49.96,50.04,81805.0
2024-09-13 11:30:00,50.05,50.3,49.97,50.27,131288.0,50.05,50.3,49.97,50.27,131288.0
2024-09-13 12:00:00,50.27,50.32,50.21,50.23,139434.0,50.27,50.32,50.21,50.23,139434.0
2024-09-13 12:30:00,50.23,50.3,50.17,50.27,73681.0,50.23,50.3,50.17,50.27,73681.0
2024-09-13 13:00:00,50.27,50.38,50.2,50.35,104356.0,50.27,50.38,50.2,50.35,104356.0
2024-09-13 13:30:00,50.35,50.38,50.32,50.34,106122.0,50.35,50.38,50.32,50.34,106122.0
2024-09-13 14:00:00,50.35,50.36,50.18,50.2,88979.0,50.35,50.36,50.18,50.2,88979.0
2024-09-13 14:30:00,50.19,50.21,50.12,50.16,86585.0,50.19,50.21,50.12,50.16,86585.0
2024-09-13 15:00:00,50.16,50.21,50.07,50.2,216677.0,50.16,50.21,50.07,50.2,216677.0
2024-09-13 15:30:00,50.19,50.29,50.15,50.23,419526.0,50.19,50.29,50.15,50.23,419526.0
2024-09-16 09:30:00,50.59,51.03,50.59,50.91,125893.0,50.59,51.03,50.59,50.91,125893.0
2024-09-16 10:00:00,50.91,50.94,50.53,50.57,282202.0,50.91,50.94,50.53,50.57,282202.0
2024-09-16 10:30:00,50.54,50.54,50.3,50.31,181987.0,50.54,50.54,50.3,50.31,181987.0
2024-09-16 11:00:00,50.31,50.31,50.12,50.13,165997.0,50.31,50.31,50.12,50.13,165997.0
2024-09-16 11:30:00,50.13,50.19,49.94,49.95,121059.0,50.13,50.19,49.94,49.95,121059.0
2024-09-16 12:00:00,49.95,50.01,49.8,49.99,202523.0,49.95,50.01,49.8,49.99,202523.0
2024-09-16 12:30:00,49.98,50.01,49.87,49.95,129015.0,49.98,50.01,49.87,49.95,129015.0
2024-09-16 13:00:00,49.95,49.97,49.89,49.9,156817.0,49.95,49.97,49.89,49.9,156817.0
2024-09-16 13:30:00,49.91,49.95,49.88,49.89,130639.0,49.91,49.95,49.88,49.89,130639.0
2024-09-16 14:00:00,49.89,49.94,49.86,49.91,305895.0,49.89,49.94,49.86,49.91,305895.0
2024-09-16 14:30:00,49.91,49.95,49.8,49.8,182596.0,49.91,49.95,49.8,49.8,182596.0
2024-09-16 15:00:00,49.8,49.82,49.71,49.78,132557.0,49.8,49.82,49.71,49.78,132557.0
2024-09-16 15:30:00,49.78,50.0,49.69,49.74,1117190.0,49.78,50.0,49.69,49.74,1117190.0
2024-09-17 09:30:00,50.08,50.32,49.91,50.1,241067.0,50.08,50.32,49.91,50.1,241067.0
2024-09-17 10:00:00,50.12,50.67,50.07,50.48,210422.0,50.12,50.67,50.07,50.48,210422.0
2024-09-17 10:30:00,50.48,50.71,50.41,50.57,151414.0,50.48,50.71,50.41,50.57,151414.0
2024-09-17 11:00:00,50.57,50.58,50.47,50.52,147429.0,50.57,50.58,50.47,50.52,147429.0
2024-09-17 11:30:00,50.52,50.69,50.48,50.69,113423.0,50.52,50.69,50.48,50.69,113423.0
2024-09-17 12:00:00,50.68,50.75,50.54,50.7,199146.0,50.68,50.75,50.54,50.7,199146.0
2024-09-17 12:30:00,50.69,50.76,50.53,50.57,144403.0,50.69,50.76,50.53,50.57,144403.0
2024-09-17 13:00:00,50.56,50.81,50.55,50.78,86358.0,50.56,50.81,50.55,50.78,86358.0
2024-09-17 13:30:00,50.77,50.82,50.66,50.7,314607.0,50.77,50.82,50.66,50.7,314607.0
2024-09-17 14:00:00,50.7,50.75,50.58,50.64,152178.0,50.7,50.75,50.58,50.64,152178.0
2024-09-17 14:30:00,50.64,50.72,50.59,50.68,217581.0,50.64,50.72,50.59,50.68,217581.0
2024-09-17 15:00:00,50.68,50.69,50.55,50.6,209430.0,50.68,50.69,50.55,50.6,209430.0
2024-09-17 15:30:00,50.6,50.75,50.57,50.71,423345.0,50.6,50.75,50.57,50.71,423345.0
2024-09-18 09:30:00,51.0,51.53,50.86,51.48,205256.0,51.0,51.53,50.86,51.48,205256.0
2024-09-18 10:00:00,51.47,51.92,51.4,51.89,285461.0,51.47,51.92,51.4,51.89,285461.0
2024-09-18 10:30:00,51.88,51.92,50.92,50.93,281546.0,51.88,51.92,50.92,50.93,281546.0
2024-09-18 11:00:00,50.92,51.11,50.88,51.11,167340.0,50.92,51.11,50.88,51.11,167340.0
2024-09-18 11:30:00,51.11,51.11,50.96,51.03,89747.0,51.11,51.11,50.96,51.03,89747.0
2024-09-18 12:00:00,51.02,51.14,50.94,51.11,89149.0,51.02,51.14,50.94,51.11,89149.0
2024-09-18 12:30:00,51.11,51.27,51.08,51.26,103625.0,51.11,51.27,51.08,51.26,103625.0
2024-09-18 13:00:00,51.26,51.34,51.17,51.34,140834.0,51.26,51.34,51.17,51.34,140834.0
2024-09-18 13:30:00,51.35,51.43,51.29,51.36,157439.0,51.35,51.43,51.29,51.36,157439.0
2024-09-18 14:00:00,51.31,51.86,51.22,51.64,175286.0,51.31,51.86,51.22,51.64,175286.0
2024-09-18 14:30:00,51.66,51.85,51.49,51.49,161255.0,51.66,51.85,51.49,51.49,161255.0
2024-09-18 15:00:00,51.48,51.68,51.22,51.6,198677.0,51.48,51.68,51.22,51.6,198677.0
2024-09-18 15:30:00,51.6,51.6,50.91,51.0,428869.0,51.6,51.6,50.91,51.0,428869.0
2024-09-19 09:30:00,51.9,52.04,51.54,51.58,158149.0,51.9,52.04,51.54,51.58,158149.0
2024-09-19 10:00:00,51.59,51.61,51.37,51.55,140151.0,51.59,51.61,51.37,51.55,140151.0
2024-09-19 10:30:00,51.54,51.75,51.51,51.68,165442.0,51.54,51.75,51.51,51.68,165442.0
2024-09-19 11:00:00,51.67,52.05,51.66,52.02,111122.0,51.67,52.05,51.66,52.02,111122.0
2024-09-19 11:30:00,52.02,52.1,51.93,51.98,100894.0,52.02,52.1,51.93,51.98,100894.0
2024-09-19 12:00:00,51.98,52.03,51.89,52.02,84982.0,51.98,52.03,51.89,52.02,84982.0
2024-09-19 12:30:00,52.02,52.06,51.9,51.93,78936.0,52.02,52.06,51.9,51.93,78936.0
2024-09-19 13:00:00,51.92,52.02,51.91,51.96,59135.0,51.92,52.02,51.91,51.96,59135.0
2024-09-19 13:30:00,51.97,52.12,51.96,52.04,63338.0,51.97,52.12,51.96,52.04,63338.0
2024-09-19 14:00:00,52.04,52.08,51.86,51.87,111031.0,52.04,52.08,51.86,51.87,111031.0
2024-09-19 14:30:00,51.87,51.88,51.8,51.84,183587.0,51.87,51.88,51.8,51.84,183587.0
2024-09-19 15:00:00,51.84,51.89,51.8,51.84,217260.0,51.84,51.89,51.8,51.84,217260.0
2024-09-19 15:30:00,51.83,51.87,51.68,51.8,637689.0,51.83,51.87,51.68,51.8,637689.0
2024-09-20 09:30:00,51.84,51.84,51.29,51.44,969495.0,51.84,51.84,51.29,51.44,969495.0
2024-09-20 10:00:00,51.44,51.51,51.36,51.47,59983.0,51.44,51.51,51.36,51.47,59983.0
2024-09-20 10:30:00,51.47,51.49,51.29,51.32,113041.0,51.47,51.49,51.29,51.32,113041.0
2024-09-20 11:00:00,51.31,51.35,51.18,51.3,70127.0,51.31,51.35,51.18,51.3,70127.0
2024-09-20 11:30:00,51.27,51.32,51.23,51.27,58154.0,51.27,51.32,51.23,51.27,58154.0
2024-09-20 12:00:00,51.28,51.31,51.21,51.29,68825.0,51.28,51.31,51.21,51.29,68825.0
2024-09-20 12:30:00,51.28,51.38,51.26,51.35,85340.0,51.28,51.38,51.26,51.35,85340.0
2024-09-20 13:00:00,51.36,51.38,51.28,51.3,100664.0,51.36,51.38,51.28,51.3,100664.0
2024-09-20 13:30:00,51.31,51.38,51.27,51.35,100196.0,51.31,51.38,51.27,51.35,100196.0
2024-09-20 14:00:00,51.34,51.35,51.21,51.29,181522.0,51.34,51.35,51.21,51.29,181522.0
2024-09-20 14:30:00,51.28,51.34,51.15,51.34,159031.0,51.28,51.34,51.15,51.34,159031.0
2024-09-20 15:00:00,51.35,51.4,51.29,51.37,105172.0,51.35,51.4,51.29,51.37,105172.0
2024-09-20 15:30:00,51.36,51.61,51.35,51.42,394424.0,51.36,51.61,51.35,51.42,394424.0
2024-09-23 09:30:00,51.51,51.96,51.46,51.59,104722.0,51.51,51.96,51.46,51.59,104722.0
2024-09-23 10:00:00,51.61,51.86,51.55,51.8,94873.0,51.61,51.86,51.55,51.8,94873.0
2024-09-23 10:30:00,51.79,51.84,51.67,51.79,86734.0,51.79,51.84,51.67,51.79,86734.0
2024-09-23 11:00:00,51.79,51.84,51.66,51.83,69938.0,51.79,51.84,51.66,51.83,69938.0
2024-09-23 11:30:00,51.83,51.92,51.8,51.91,66832.0,51.83,51.92,51.8,51.91,66832.0
2024-09-23 12:00:00,51.9,52.01,51.85,51.98,87029.0,51.9,52.01,51.85,51.98,87029.0
2024-09-23 12:30:00,51.97,52.0,51.92,51.95,67346.0,51.97,52.0,51.92,51.95,67346.0
2024-09-23 13:00:00,51.95,51.95,51.84,51.85,45359.0,51.95,51.95,51.84,51.85,45359.0
2024-09-23 13:30:00,51.86,51.96,51.85,51.95,145650.0,51.86,51.96,51.85,51.95,145650.0
2024-09-23 14:00:00,51.95,51.99,51.8,51.86,95503.0,51.95,51.99,51.8,51.86,95503.0
2024-09-23 14:30:00,51.86,51.86,51.76,51.82,102061.0,51.86,51.86,51.76,51.82,102061.0
2024-09-23 15:00:00,51.81,51.83,51.72,51.73,93769.0,51.81,51.83,51.72,51.73,93769.0
2024-09-23 15:30:00,51.73,51.76,51.66,51.69,447859.0,51.73,51.76,51.66,51.69,447859.0
2024-09-24 09:30:00,51.72,51.95,51.53,51.62,169408.0,51.72,51.95,51.53,51.62,169408.0
2024-09-24 10:00:00,51.62,51.69,51.54,51.66,108699.0,51.62,51.69,51.54,51.66,108699.0
2024-09-24 10:30:00,51.66,51.85,51.65,51.82,87062.0,51.66,51.85,51.65,51.82,87062.0
2024-09-24 11:00:00,51.83,51.94,51.79,51.91,63203.0,51.83,51.94,51.79,51.91,63203.0
2024-09-24 11:30:00,51.91,51.97,51.8,51.93,74303.0,51.91,51.97,51.8,51.93,74303.0
2024-09-24 12:00:00,51.95,51.99,51.87,51.97,88789.0,51.95,51.99,51.87,51.97,88789.0
2024-09-24 12:30:00,51.98,52.07,51.97,52.0,63588.0,51.98,52.07,51.97,52.0,63588.0
2024-09-24 13:00:00,52.0,52.08,51.95,51.98,69558.0,52.0,52.08,51.95,51.98,69558.0
2024-09-24 13:30:00,51.98,52.09,51.92,52.08,102839.0,51.98,52.09,51.92,52.08,102839.0
2024-09-24 14:00:00,52.07,52.12,52.05,52.1,77476.0,52.07,52.12,52.05,52.1,77476.0
2024-09-24 14:30:00,52.1,52.27,52.03,52.23,151032.0,52.1,52.27,52.03,52.23,151032.0
2024-09-24 15:00:00,52.23,52.3,52.22,52.29,189371.0,52.23,52.3,52.22,52.29,189371.0
2024-09-24 15:30:00,52.28,52.5,52.23,52.47,500365.0,52.28,52.5,52.23,52.47,500365.0
2024-09-25 09:30:00,52.53,52.59,52.07,52.36,119140.0,52.53,52.59,52.07,52.36,119140.0
2024-09-25 10:00:00,52.38,52.43,52.28,52.41,74244.0,52.38,52.43,52.28,52.41,74244.0
2024-09-25 10:30:00,52.41,52.42,52.21,52.29,73237.0,52.41,52.42,52.21,52.29,73237.0
2024-09-25 11:00:00,52.3,52.36,52.18,52.27,108247.0,52.3,52.36,52.18,52.27,108247.0
2024-09-25 11:30:00,52.27,52.38,52.25,52.27,87346.0,52.27,52.38,52.25,52.27,87346.0
2024-09-25 12:00:00,52.27,52.36,52.24,52.29,112794.0,52.27,52.36,52.24,52.29,112794.0
2024-09-25 12:30:00,52.29,52.32,52.24,52.28,89203.0,52.29,52.32,52.24,52.28,89203.0
2024-09-25 13:00:00,52.27,52.28,52.17,52.18,100600.0,52.27,52.28,52.17,52.18,100600.0
2024-09-25 13:30:00,52.18,52.23,52.12,52.22,86365.0,52.18,52.23,52.12,52.22,86365.0
2024-09-25 14:00:00,52.23,52.25,52.17,52.23,122090.0,52.23,52.25,52.17,52.23,122090.0
2024-09-25 14:30:00,52.23,52.29,52.18,52.2,87361.0,52.23,52.29,52.18,52.2,87361.0
2024-09-25 15:00:00,52.2,52.21,52.01,52.06,192288.0,52.2,52.21,52.01,52.06,192288.0
2024-09-25 15:30:00,52.05,52.16,51.99,52.06,550106.0,52.05,52.16,51.99,52.06,550106.0
2024-09-26 09:30:00,52.45,52.7,52.39,52.48,259711.0,52.45,52.7,52.39,52.48,259711.0
2024-09-26 10:00:00,52.48,52.57,52.38,52.47,205804.0,52.48,52.57,52.38,52.47,205804.0
2024-09-26 10:30:00,52.47,52.57,52.35,52.39,141087.0,52.47,52.57,52.35,52.39,141087.0
2024-09-26 11:00:00,52.39,52.41,52.26,52.29,125563.0,52.39,52.41,52.26,52.29,125563.0
2024-09-26 11:30:00,52.29,52.32,52.25,52.31,65075.0,52.29,52.32,52.25,52.31,65075.0
2024-09-26 12:00:00,52.3,52.31,52.2,52.26,67219.0,52.3,52.31,52.2,52.26,67219.0
2024-09-26 12:30:00,52.24,52.24,52.15,52.2,50662.0,52.24,52.24,52.15,52.2,50662.0
2024-09-26 13:00:00,52.21,52.25,52.11,52.24,63051.0,52.21,52.25,52.11,52.24,63051.0
2024-09-26 13:30:00,52.24,52.27,52.19,52.22,46770.0,52.24,52.27,52.19,52.22,46770.0
2024-09-26 14:00:00,52.21,52.27,52.2,52.23,71510.0,52.21,52.27,52.2,52.23,71510.0
2024-09-26 14:30:00,52.22,52.27,52.17,52.25,102970.0,52.22,52.27,52.17,52.25,102970.0
2024-09-26 15:00:00,52.24,52.29,52.16,52.18,73170.0,52.24,52.29,52.16,52.18,73170.0
2024-09-26 15:30:00,52.18,52.19,52.07,52.12,395411.0,52.18,52.19,52.07,52.12,395411.0
2024-09-27 09:30:00,52.17,52.3,51.9,51.9,101159.0,52.17,52.3,51.9,51.9,101159.0
2024-09-27 10:00:00,51.9,52.11,51.76,52.09,97366.0,51.9,52.11,51.76,52.09,97366.0
2024-09-27 10:30:00,52.1,52.25,52.07,52.19,128870.0,52.1,52.25,52.07,52.19,128870.0
2024-09-27 11:00:00,52.18,52.22,52.11,52.19,83423.0,52.18,52.22,52.11,52.19,83423.0
2024-09-27 11:30:00,52.19,52.2,52.0,52.06,74411.0,52.19,52.2,52.0,52.06,74411.0
2024-09-27 12:00:00,52.06,52.06,51.87,51.92,110590.0,52.06,52.06,51.87,51.92,110590.0
2024-09-27 12:30:00,51.91,51.98,51.89,51.95,78933.0,51.91,51.98,51.89,51.95,78933.0
2024-09-27 13:00:00,51.96,51.98,51.81,51.89,95595.0,51.96,51.98,51.81,51.89,95595.0
2024-09-27 13:30:00,51.9,52.01,51.82,52.01,94043.0,51.9,52.01,51.82,52.01,94043.0
2024-09-27 14:00:00,52.01,52.02,51.97,51.99,104377.0,52.01,52.02,51.97,51.99,104377.0
2024-09-27 14:30:00,51.98,52.07,51.87,52.04,137434.0,51.98,52.07,51.87,52.04,137434.0
2024-09-27 15:00:00,52.05,52.13,51.99,52.1,122624.0,52.05,52.13,51.99,52.1,122624.0
2024-09-27 15:30:00,52.11,52.17,52.02,52.07,490347.0,52.11,52.17,52.02,52.07,490347.0
2024-09-30 09:30:00,52.14,52.41,51.88,52.02,194075.0,52.14,52.41,51.88,52.02,194075.0
2024-09-30 10:00:00,52.0,52.18,52.0,52.09,95771.0,52.0,52.18,52.0,52.09,95771.0
2024-09-30 10:30:00,52.09,52.23,52.08,52.21,79616.0,52.09,52.23,52.08,52.21,79616.0
2024-09-30 11:00:00,52.21,52.29,52.18,52.23,73362.0,52.21,52.29,52.18,52.23,73362.0
2024-09-30 11:30:00,52.25,52.32,52.21,52.26,119394.0,52.25,52.32,52.21,52.26,119394.0
2024-09-30 12:00:00,52.27,52.46,52.26,52.44,133786.0,52.27,52.46,52.26,52.44,133786.0
2024-09-30 12:30:00,52.43,52.5,52.39,52.4,83470.0,52.43,52.5,52.39,52.4,83470.0
2024-09-30 13:00:00,52.4,52.45,52.33,52.33,96476.0,52.4,52.45,52.33,52.33,96476.0
2024-09-30 13:30:00,52.33,52.38,52.31,52.35,81696.0,52.33,52.38,52.31,52.35,81696.0
2024-09-30 14:00:00,52.35,52.39,52.05,52.13,109848.0,52.35,52.39,52.05,52.13,109848.0
2024-09-30 14:30:00,52.12,52.31,52.05,52.21,256042.0,52.12,52.31,52.05,52.21,256042.0
2024-09-30 15:00:00,52.21,52.28,52.16,52.21,144392.0,52.21,52.28,52.16,52.21,144392.0
2024-09-30 15:30:00,52.21,52.44,52.2,52.4,590105.0,52.21,52.44,52.2,52.4,590105.0
2024-10-01 09:30:00,52.36,52.48,51.92,52.04,254854.0,52.36,52.48,51.92,52.04,254854.0
2024-10-01 10:00:00,52.04,52.19,51.8,52.06,140111.0,52.04,52.19,51.8,52.06,140111.0
2024-10-01 10:30:00,52.06,52.09,51.86,51.89,95180.0,52.06,52.09,51.86,51.89,95180.0
2024-10-01 11:00:00,51.89,52.18,51.87,52.18,131564.0,51.89,52.18,51.87,52.18,131564.0
2024-10-01 11:30:00,52.17,52.55,52.16,52.51,63385.0,52.17,52.55,52.16,52.51,63385.0
2024-10-01 12:00:00,52.5,52.54,52.42,52.51,48438.0,52.5,52.54,52.42,52.51,48438.0
2024-10-01 12:30:00,52.5,52.59,52.36,52.56,49706.0,52.5,52.59,52.36,52.56,49706.0
2024-10-01 13:00:00,52.55,52.57,52.36,52.39,62396.0,52.55,52.57,52.36,52.39,62396.0
2024-10-01 13:30:00,52.39,52.65,52.37,52.61,75479.0,52.39,52.65,52.37,52.61,75479.0
2024-10-01 14:00:00,52.62,52.78,52.62,52.71,92502.0,52.62,52.78,52.62,52.71,92502.0
2024-10-01 14:30:00,52.7,52.73,52.59,52.7,98204.0,52.7,52.73,52.59,52.7,98204.0
2024-10-01 15:00:00,52.69,52.83,52.65,52.78,92027.0,52.69,52.83,52.65,52.78,92027.0
2024-10-01 15:30:00,52.77,52.77,52.45,52.49,379315.0,52.77,52.77,52.45,52.49,379315.0
2024-10-02 09:30:00,52.43,52.84,52.16,52.72,134234.0,52.43,52.84,52.16,52.72,134234.0
2024-10-02 10:00:00,52.71,52.76,52.51,52.57,62735.0,52.71,52.76,52.51,52.57,62735.0
2024-10-02 10:30:00,52.58,52.76,52.54,52.68,64896.0,52.58,52.76,52.54,52.68,64896.0
2024-10-02 11:00:00,52.67,52.74,52.55,52.59,98390.0,52.67,52.74,52.55,52.59,98390.0
2024-10-02 11:30:00,52.61,52.67,52.52,52.59,97506.0,52.61,52.67,52.52,52.59,97506.0
2024-10-02 12:00:00,52.59,52.63,52.53,52.62,24303.0,52.59,52.63,52.53,52.62,24303.0
2024-10-02 12:30:00,52.61,52.62,52.55,52.55,39144.0,52.61,52.62,52.55,52.55,39144.0
2024-10-02 13:00:00,52.54,52.55,52.38,52.46,44699.0,52.54,52.55,52.38,52.46,44699.0
2024-10-02 13:30:00,52.46,52.66,52.38,52.64,42567.0,52.46,52.66,52.38,52.64,42567.0
2024-10-02 14:00:00,52.64,52.66,52.45,52.5,37009.0,52.64,52.66,52.45,52.5,37009.0
2024-10-02 14:30:00,52.49,52.59,52.46,52.53,60346.0,52.49,52.59,52.46,52.53,60346.0
2024-10-02 15:00:00,52.53,52.59,52.48,52.53,42509.0,52.53,52.59,52.48,52.53,42509.0
2024-10-02 15:30:00,52.54,52.69,52.43,52.66,442069.0,52.54,52.69,52.43,52.66,442069.0
2024-10-03 09:30:00,52.43,52.63,52.04,52.24,105923.0,52.43,52.63,52.04,52.24,105923.0
2024-10-03 10:00:00,52.25,52.51,52.18,52.26,120687.0,52.25,52.51,52.18,52.26,120687.0
2024-10-03 10:30:00,52.25,52.39,52.18,52.2,94418.0,52.25,52.39,52.18,52.2,94418.0
2024-10-03 11:00:00,52.19,52.51,52.16,52.46,156064.0,52.19,52.51,52.16,52.46,156064.0
2024-10-03 11:30:00,52.47,52.62,52.41,52.54,68662.0,52.47,52.62,52.41,52.54,68662.0
2024-10-03 12:00:00,52.54,52.66,52.53,52.54,60837.0,52.54,52.66,52.53,52.54,60837.0
2024-10-03 12:30:00,52.54,52.58,52.27,52.32,69687.0,52.54,52.58,52.27,52.32,69687.0
2024-10-03 13:00:00,52.32,52.45,52.24,52.36,59950.0,52.32,52.45,52.24,52.36,59950.0
2024-10-03 13:30:00,52.35,52.42,52.3,52.31,53905.0,52.35,52.42,52.3,52.31,53905.0
2024-10-03 14:00:00,52.3,52.34,52.22,52.28,137406.0,52.3,52.34,52.22,52.28,137406.0
2024-10-03 14:30:00,52.27,52.33,52.25,52.28,72442.0,52.27,52.33,52.25,52.28,72442.0
2024-10-03 15:00:00,52.28,52.28,52.13,52.22,147741.0,52.28,52.28,52.13,52.22,147741.0
2024-10-03 15:30:00,52.22,52.25,52.07,52.2,322391.0,52.22,52.25,52.07,52.2,322391.0
2024-10-04 09:30:00,52.8,53.03,52.42,52.49,155042.0,52.8,53.03,52.42,52.49,155042.0
2024-10-04 10:00:00,52.48,52.74,52.46,52.52,487203.0,52.48,52.74,52.46,52.52,487203.0
2024-10-04 10:30:00,52.52,52.71,52.36,52.69,170675.0,52.52,52.71,52.36,52.69,170675.0
2024-10-04 11:00:00,52.68,52.7,52.37,52.39,109904.0,52.68,52.7,52.37,52.39,109904.0
2024-10-04 11:30:00,52.37,52.66,52.35,52.65,61101.0,52.37,52.66,52.35,52.65,61101.0
2024-10-04 12:00:00,52.66,52.69,52.54,52.54,202922.0,52.66,52.69,52.54,52.54,202922.0
2024-10-04 12:30:00,52.53,52.77,52.53,52.64,46450.0,52.53,52.77,52.53,52.64,46450.0
2024-10-04 13:00:00,52.61,52.62,52.52,52.54,28140.0,52.61,52.62,52.52,52.54,28140.0
2024-10-04 13:30:00,52.53,52.6,52.41,52.5,172378.0,52.53,52.6,52.41,52.5,172378.0
2024-10-04 14:00:00,52.51,52.6,52.5,52.58,77170.0,52.51,52.6,52.5,52.58,77170.0
2024-10-04 14:30:00,52.59,52.65,52.58,52.64,39122.0,52.59,52.65,52.58,52.64,39122.0
2024-10-04 15:00:00,52.62,52.75,52.62,52.74,56496.0,52.62,52.75,52.62,52.74,56496.0
2024-10-04 15:30:00,52.73,52.96,52.73,52.9,221618.0,52.73,52.96,52.73,52.9,221618.0
2024-10-07 09:30:00,52.58,52.72,52.45,52.58,234078.0,52.58,52.72,52.45,52.58,234078.0
2024-10-07 10:00:00,52.57,52.7,52.45,52.64,125811.0,52.57,52.7,52.45,52.64,125811.0
2024-10-07 10:30:00,52.63,52.77,52.56,52.57,141659.0,52.63,52.77,52.56,52.57,141659.0
2024-10-07 11:00:00,52.57,52.79,52.56,52.73,96587.0,52.57,52.79,52.56,52.73,96587.0
2024-10-07 11:30:00,52.74,52.79,52.65,52.71,362693.0,52.74,52.79,52.65,52.71,362693.0
2024-10-07 12:00:00,52.7,52.72,52.66,52.71,108704.0,52.7,52.72,52.66,52.71,108704.0
2024-10-07 12:30:00,52.7,52.75,52.65,52.73,43762.0,52.7,52.75,52.65,52.73,43762.0
2024-10-07 13:00:00,52.73,52.79,52.71,52.76,67977.0,52.73,52.79,52.71,52.76,67977.0
2024-10-07 13:30:00,52.75,52.85,52.74,52.85,57381.0,52.75,52.85,52.74,52.85,57381.0
2024-10-07 14:00:00,52.84,52.86,52.79,52.83,88831.0,52.84,52.86,52.79,52.83,88831.0
2024-10-07 14:30:00,52.84,52.86,52.75,52.81,426860.0,52.84,52.86,52.75,52.81,426860.0
2024-10-07 15:00:00,52.81,52.85,52.62,52.65,167098.0,52.81,52.85,52.62,52.65,167098.0
2024-10-07 15:30:00,52.65,52.78,52.5,52.78,392624.0,52.65,52.78,52.5,52.78,392624.0
2024-10-08 09:30:00,52.9,53.43,52.8,53.4,141636.0,52.9,53.43,52.8,53.4,141636.0
2024-10-08 10:00:00,53.41,53.5,53.28,53.4,145444.0,53.41,53.5,53.28,53.4,145444.0
2024-10-08 10:30:00,53.4,53.45,53.22,53.3,334284.0,53.4,53.45,53.22,53.3,334284.0
2024-10-08 11:00:00,53.3,53.6,53.24,53.56,110171.0,53.3,53.6,53.24,53.56,110171.0
2024-10-08 11:30:00,53.57,53.83,53.55,53.73,170221.0,53.57,53.83,53.55,53.73,170221.0
2024-10-08 12:00:00,53.73,53.79,53.67,53.69,84013.0,53.73,53.79,53.67,53.69,84013.0
2024-10-08 12:30:00,53.68,53.83,53.66,53.83,117152.0,53.68,53.83,53.66,53.83,117152.0
2024-10-08 13:00:00,53.83,53.85,53.62,53.73,85031.0,53.83,53.85,53.62,53.73,85031.0
2024-10-08 13:30:00,53.73,53.88,53.72,53.88,103502.0,53.73,53.88,53.72,53.88,103502.0
2024-10-08 14:00:00,53.88,54.09,53.87,54.08,289992.0,53.88,54.09,53.87,54.08,289992.0
2024-10-08 14:30:00,54.08,54.17,54.03,54.15,171810.0,54.08,54.17,54.03,54.15,171810.0
2024-10-08 15:00:00,54.14,54.3,54.12,54.25,238243.0,54.14,54.3,54.12,54.25,238243.0
2024-10-08 15:30:00,54.25,54.54,54.24,54.46,944915.0,54.25,54.54,54.24,54.46,944915.0
2024-10-09 09:30:00,54.51,55.11,54.51,55.08,451966.0,54.51,55.11,54.51,55.08,451966.0
2024-10-09 10:00:00,55.08,55.22,54.83,55.2,412945.0,55.08,55.22,54.83,55.2,412945.0
2024-10-09 10:30:00,55.2,55.68,55.18,55.64,339236.0,55.2,55.68,55.18,55.64,339236.0
2024-10-09 11:00:00,55.62,55.81,55.52,55.59,290023.0,55.62,55.81,55.52,55.59,290023.0
2024-10-09 11:30:00,55.59,56.51,55.58,56.09,696765.0,55.59,56.51,55.58,56.09,696765.0
2024-10-09 12:00:00,56.08,56.25,55.98,56.09,449751.0,56.08,56.25,55.98,56.09,449751.0
2024-10-09 12:30:00,56.09,56.23,55.87,56.07,274005.0,56.09,56.23,55.87,56.07,274005.0
2024-10-09 13:00:00,56.07,56.14,55.77,56.01,481051.0,56.07,56.14,55.77,56.01,481051.0
2024-10-09 13:30:00,56.01,56.25,55.99,56.2,156436.0,56.01,56.25,55.99,56.2,156436.0
2024-10-09 14:00:00,56.19,56.3,56.08,56.29,149861.0,56.19,56.3,56.08,56.29,149861.0
2024-10-09 14:30:00,56.28,56.45,56.25,56.43,184931.0,56.28,56.45,56.25,56.43,184931.0
2024-10-09 15:00:00,56.43,56.62,56.15,56.21,504890.0,56.43,56.62,56.15,56.21,504890.0
2024-10-09 15:30:00,56.22,56.22,55.83,55.84,681593.0,56.22,56.22,55.83,55.84,681593.0
2024-10-10 09:30:00,55.4,55.55,54.99,55.2,333433.0,55.4,55.55,54.99,55.2,333433.0
2024-10-10 10:00:00,55.21,55.57,55.19,55.54,250747.0,55.21,55.57,55.19,55.54,250747.0
2024-10-10 10:30:00,55.54,55.61,55.33,55.36,235804.0,55.54,55.61,55.33,55.36,235804.0
2024-10-10 11:00:00,55.36,55.69,55.35,55.66,239871.0,55.36,55.69,55.35,55.66,239871.0
2024-10-10 11:30:00,55.66,55.72,55.59,55.69,94027.0,55.66,55.72,55.59,55.69,94027.0
2024-10-10 12:00:00,55.69,55.96,55.68,55.88,122483.0,55.69,55.96,55.68,55.88,122483.0
2024-10-10 12:30:00,55.88,55.96,55.76,55.9,372886.0,55.88,55.96,55.76,55.9,372886.0
2024-10-10 13:00:00,55.9,56.0,55.75,55.9,340033.0,55.9,56.0,55.75,55.9,340033.0
2024-10-10 13:30:00,55.89,55.97,55.49,55.49,362017.0,55.89,55.97,55.49,55.49,362017.0
2024-10-10 14:00:00,55.49,55.49,55.18,55.32,208755.0,55.49,55.49,55.18,55.32,208755.0
2024-10-10 14:30:00,55.32,55.49,55.29,55.43,160188.0,55.32,55.49,55.29,55.43,160188.0
2024-10-10 15:00:00,55.43,55.58,55.37,55.58,236395.0,55.43,55.58,55.37,55.58,236395.0
2024-10-10 15:30:00,55.58,55.66,55.47,55.61,755011.0,55.58,55.66,55.47,55.61,755011.0
2024-10-11 09:30:00,55.75,56.24,55.73,56.19,228393.0,55.75,56.24,55.73,56.19,228393.0
2024-10-11 10:00:00,56.17,56.19,55.85,56.05,224809.0,56.17,56.19,55.85,56.05,224809.0
2024-10-11 10:30:00,56.05,56.39,56.04,56.32,284239.0,56.05,56.39,56.04,56.32,284239.0
2024-10-11 11:00:00,56.32,56.35,56.25,56.3,103650.0,56.32,56.35,56.25,56.3,103650.0
2024-10-11 11:30:00,56.3,56.59,56.3,56.56,110223.0,56.3,56.59,56.3,56.56,110223.0
2024-10-11 12:00:00,56.56,56.57,56.1,56.14,272721.0,56.56,56.57,56.1,56.14,272721.0
2024-10-11 12:30:00,56.13,56.18,55.98,56.18,189552.0,56.13,56.18,55.98,56.18,189552.0
2024-10-11 13:00:00,56.18,56.2,56.02,56.08,39357.0,56.18,56.2,56.02,56.08,39357.0
2024-10-11 13:30:00,56.09,56.1,56.0,56.01,117190.0,56.09,56.1,56.0,56.01,117190.0
2024-10-11 14:00:00,56.01,56.09,55.96,56.05,63222.0,56.01,56.09,55.96,56.05,63222.0
2024-10-11 14:30:00,56.05,56.07,55.99,56.03,47479.0,56.05,56.07,55.99,56.03,47479.0
2024-10-11 15:00:00,56.03,56.11,55.97,55.98,142622.0,56.03,56.11,55.97,55.98,142622.0
2024-10-11 15:30:00,55.98,56.07,55.89,55.92,294247.0,55.98,56.07,55.89,55.92,294247.0
2024-10-14 09:30:00,55.91,55.94,55.24,55.33,147566.0,55.91,55.94,55.24,55.33,147566.0
2024-10-14 10:00:00,55.35,55.41,55.2,55.27,85147.0,55.35,55.41,55.2,55.27,85147.0
2024-10-14 10:30:00,55.28,55.52,55.21,55.35,99118.0,55.28,55.52,55.21,55.35,99118.0
2024-10-14 11:00:00,55.34,55.38,55.14,55.16,91173.0,55.34,55.38,55.14,55.16,91173.0
2024-10-14 11:30:00,55.15,55.17,55.0,55.13,98095.0,55.15,55.17,55.0,55.13,98095.0
2024-10-14 12:00:00,55.12,55.16,55.03,55.16,78027.0,55.12,55.16,55.03,55.16,78027.0
2024-10-14 12:30:00,55.16,55.26,55.16,55.16,71704.0,55.16,55.26,55.16,55.16,71704.0
2024-10-14 13:00:00,55.16,55.2,55.07,55.14,90250.0,55.16,55.2,55.07,55.14,90250.0
2024-10-14 13:30:00,55.14,55.16,55.03,55.12,71614.0,55.14,55.16,55.03,55.12,71614.0
2024-10-14 14:00:00,55.12,55.12,55.01,55.05,81876.0,55.12,55.12,55.01,55.05,81876.0
2024-10-14 14:30:00,55.05,55.08,54.99,55.05,122510.0,55.05,55.08,54.99,55.05,122510.0
2024-10-14 15:00:00,55.04,55.13,55.02,55.13,120689.0,55.04,55.13,55.02,55.13,120689.0
2024-10-14 15:30:00,55.12,55.31,55.08,55.26,535434.0,55.12,55.31,55.08,55.26,535434.0
2024-10-15 09:30:00,55.29,55.8,55.13,55.8,192214.0,55.29,55.8,55.13,55.8,192214.0
2024-10-15 10:00:00,55.8,55.93,55.67,55.73,189169.0,55.8,55.93,55.67,55.73,189169.0
2024-10-15 10:30:00,55.72,55.82,55.49,55.5,143967.0,55.72,55.82,55.49,55.5,143967.0
2024-10-15 11:00:00,55.49,55.6,55.46,55.56,133181.0,55.49,55.6,55.46,55.56,133181.0
2024-10-15 11:30:00,55.55,55.58,55.3,55.36,107717.0,55.55,55.58,55.3,55.36,107717.0
2024-10-15 12:00:00,55.35,55.39,55.27,55.37,106401.0,55.35,55.39,55.27,55.37,106401.0
2024-10-15 12:30:00,55.38,55.46,55.29,55.32,75726.0,55.38,55.46,55.29,55.32,75726.0
2024-10-15 13:00:00,55.32,55.35,55.23,55.29,76115.0,55.32,55.35,55.23,55.29,76115.0
2024-10-15 13:30:00,55.29,55.29,55.16,55.16,97372.0,55.29,55.29,55.16,55.16,97372.0
2024-10-15 14:00:00,55.16,55.21,54.99,55.01,131533.0,55.16,55.21,54.99,55.01,131533.0
2024-10-15 14:30:00,55.0,55.01,54.82,54.86,148464.0,55.0,55.01,54.82,54.86,148464.0
2024-10-15 15:00:00,54.86,54.86,54.59,54.77,325097.0,54.86,54.86,54.59,54.77,325097.0
2024-10-15 15:30:00,54.78,54.89,54.68,54.86,566322.0,54.78,54.89,54.68,54.86,566322.0
2024-10-16 09:30:00,54.71,54.91,54.23,54.62,246678.0,54.71,54.91,54.23,54.62,246678.0
2024-10-16 10:00:00,54.62,54.75,54.43,54.66,550765.0,54.62,54.75,54.43,54.66,550765.0
2024-10-16 10:30:00,54.65,54.67,54.34,54.5,140530.0,54.65,54.67,54.34,54.5,140530.0
2024-10-16 11:00:00,54.48,54.5,54.35,54.42,104582.0,54.48,54.5,54.35,54.42,104582.0
2024-10-16 11:30:00,54.42,54.47,54.28,54.35,87962.0,54.42,54.47,54.28,54.35,87962.0
2024-10-16 12:00:00,54.35,54.35,54.24,54.3,89568.0,54.35,54.35,54.24,54.3,89568.0
2024-10-16 12:30:00,54.3,54.41,54.26,54.38,126210.0,54.3,54.41,54.26,54.38,126210.0
2024-10-16 13:00:00,54.38,54.38,54.27,54.28,65055.0,54.38,54.38,54.27,54.28,65055.0
2024-10-16 13:30:00,54.28,54.43,54.28,54.39,90516.0,54.28,54.43,54.28,54.39,90516.0
2024-10-16 14:00:00,54.4,54.48,54.36,54.47,149752.0,54.4,54.48,54.36,54.47,149752.0
2024-10-16 14:30:00,54.46,54.5,54.38,54.41,145119.0,54.46,54.5,54.38,54.41,145119.0
2024-10-16 15:00:00,54.42,54.47,54.35,54.43,156544.0,54.42,54.47,54.35,54.43,156544.0
2024-10-16 15:30:00,54.44,54.59,54.41,54.55,503228.0,54.44,54.59,54.41,54.55,503228.0
2024-10-17 09:30:00,54.79,54.95,54.17,54.41,303503.0,54.79,54.95,54.17,54.41,303503.0
2024-10-17 10:00:00,54.41,54.44,54.1,54.22,170355.0,54.41,54.44,54.1,54.22,170355.0
2024-10-17 10:30:00,54.22,54.26,53.83,53.87,136098.0,54.22,54.26,53.83,53.87,136098.0
2024-10-17 11:00:00,53.87,53.96,53.74,53.9,80028.0,53.87,53.96,53.74,53.9,80028.0
2024-10-17 11:30:00,53.89,54.0,53.84,53.99,103611.0,53.89,54.0,53.84,53.99,103611.0
2024-10-17 12:00:00,53.99,54.07,53.94,53.96,111018.0,53.99,54.07,53.94,53.96,111018.0
2024-10-17 12:30:00,53.96,54.0,53.88,53.94,76935.0,53.96,54.0,53.88,53.94,76935.0
2024-10-17 13:00:00,53.94,53.99,53.8,53.81,95940.0,53.94,53.99,53.8,53.81,95940.0
2024-10-17 13:30:00,53.8,53.93,53.8,53.87,93406.0,53.8,53.93,53.8,53.87,93406.0
2024-10-17 14:00:00,53.87,53.87,53.6,53.61,103728.0,53.87,53.87,53.6,53.61,103728.0
2024-10-17 14:30:00,53.61,53.71,53.55,53.65,241548.0,53.61,53.71,53.55,53.65,241548.0
2024-10-17 15:00:00,53.65,53.74,53.6,53.66,137869.0,53.65,53.74,53.6,53.66,137869.0
2024-10-17 15:30:00,53.66,53.82,53.64,53.7,576274.0,53.66,53.82,53.64,53.7,576274.0
2024-10-18 09:30:00,53.69,53.76,53.17,53.56,587198.0,53.69,53.76,53.17,53.56,587198.0
2024-10-18 10:00:00,53.55,53.85,53.51,53.75,197278.0,53.55,53.85,53.51,53.75,197278.0
2024-10-18 10:30:00,53.75,53.81,53.69,53.75,139459.0,53.75,53.81,53.69,53.75,139459.0
2024-10-18 11:00:00,53.76,53.8,53.69,53.8,114214.0,53.76,53.8,53.69,53.8,114214.0
2024-10-18 11:30:00,53.79,53.89,53.74,53.87,166579.0,53.79,53.89,53.74,53.87,166579.0
2024-10-18 12:00:00,53.88,54.02,53.86,53.95,194764.0,53.88,54.02,53.86,53.95,194764.0
2024-10-18 12:30:00,53.95,54.08,53.92,54.0,145569.0,53.95,54.08,53.92,54.0,145569.0
2024-10-18 13:00:00,53.99,54.01,53.9,53.94,90573.0,53.99,54.01,53.9,53.94,90573.0
2024-10-18 13:30:00,53.94,53.99,53.91,53.93,65519.0,53.94,53.99,53.91,53.93,65519.0
2024-10-18 14:00:00,53.93,53.98,53.89,53.91,118934.0,53.93,53.98,53.89,53.91,118934.0
2024-10-18 14:30:00,53.91,53.94,53.87,53.89,129947.0,53.91,53.94,53.87,53.89,129947.0
2024-10-18 15:00:00,53.89,53.96,53.79,53.96,145898.0,53.89,53.96,53.79,53.96,145898.0
2024-10-18 15:30:00,53.96,53.98,53.73,53.9,665025.0,53.96,53.98,53.73,53.9,665025.0
2024-10-21 09:30:00,53.82,53.85,53.2,53.46,265891.0,53.82,53.85,53.2,53.46,265891.0
2024-10-21 10:00:00,53.48,53.61,53.29,53.32,242315.0,53.48,53.61,53.29,53.32,242315.0
2024-10-21 10:30:00,53.33,53.43,52.96,52.98,435810.0,53.33,53.43,52.96,52.98,435810.0
2024-10-21 11:00:00,52.97,52.99,52.62,52.7,325745.0,52.97,52.99,52.62,52.7,325745.0
2024-10-21 11:30:00,52.71,52.91,52.6,52.91,117601.0,52.71,52.91,52.6,52.91,117601.0
2024-10-21 12:00:00,52.91,52.97,52.77,52.86,102341.0,52.91,52.97,52.77,52.86,102341.0
2024-10-21 12:30:00,52.87,52.94,52.79,52.87,64318.0,52.87,52.94,52.79,52.87,64318.0
2024-10-21 13:00:00,52.86,52.93,52.81,52.89,108902.0,52.86,52.93,52.81,52.89,108902.0
2024-10-21 13:30:00,52.9,53.02,52.87,52.98,64696.0,52.9,53.02,52.87,52.98,64696.0
2024-10-21 14:00:00,52.98,52.99,52.8,52.85,66491.0,52.98,52.99,52.8,52.85,66491.0
2024-10-21 14:30:00,52.85,52.86,52.74,52.75,61532.0,52.85,52.86,52.74,52.75,61532.0
2024-10-21 15:00:00,52.75,52.76,52.63,52.65,106266.0,52.75,52.76,52.63,52.65,106266.0
2024-10-21 15:30:00,52.65,52.65,52.5,52.56,454566.0,52.65,52.65,52.5,52.56,454566.0
2024-10-22 09:30:00,52.36,52.49,51.9,52.11,274081.0,52.36,52.49,51.9,52.11,274081.0
2024-10-22 10:00:00,52.1,52.26,52.08,52.17,139750.0,52.1,52.26,52.08,52.17,139750.0
2024-10-22 10:30:00,52.19,52.23,52.03,52.2,137935.0,52.19,52.23,52.03,52.2,137935.0
2024-10-22 11:00:00,52.2,52.27,52.17,52.23,125743.0,52.2,52.27,52.17,52.23,125743.0
2024-10-22 11:30:00,52.23,52.27,52.07,52.08,168516.0,52.23,52.27,52.07,52.08,168516.0
2024-10-22 12:00:00,52.08,52.09,51.97,52.02,103096.0,52.08,52.09,51.97,52.02,103096.0
2024-10-22 12:30:00,52.01,52.05,51.82,51.94,135417.0,52.01,52.05,51.82,51.94,135417.0
2024-10-22 13:00:00,51.94,51.99,51.92,51.96,82179.0,51.94,51.99,51.92,51.96,82179.0
2024-10-22 13:30:00,51.96,52.16,51.92,52.16,138661.0,51.96,52.16,51.92,52.16,138661.0
2024-10-22 14:00:00,52.16,52.19,52.06,52.09,104049.0,52.16,52.19,52.06,52.09,104049.0
2024-10-22 14:30:00,52.1,52.1,51.93,51.96,124639.0,52.1,52.1,51.93,51.96,124639.0
2024-10-22 15:00:00,51.95,52.02,51.93,51.98,94672.0,51.95,52.02,51.93,51.98,94672.0
2024-10-22 15:30:00,51.99,52.15,51.91,52.08,417878.0,51.99,52.15,51.91,52.08,417878.0
2024-10-23 09:30:00,51.69,52.13,51.68,51.85,124363.0,51.69,52.13,51.68,51.85,124363.0
2024-10-23 10:00:00,51.85,52.1,51.81,51.96,116046.0,51.85,52.1,51.81,51.96,116046.0
2024-10-23 10:30:00,51.94,51.95,51.7,51.73,59236.0,51.94,51.95,51.7,51.73,59236.0
2024-10-23 11:00:00,51.72,51.72,51.51,51.55,105261.0,51.72,51.72,51.51,51.55,105261.0
2024-10-23 11:30:00,51.55,51.76,51.53,51.75,45349.0,51.55,51.76,51.53,51.75,45349.0
2024-10-23 12:00:00,51.74,51.75,51.57,51.58,49523.0,51.74,51.75,51.57,51.58,49523.0
2024-10-23 12:30:00,51.57,51.62,51.54,51.59,49200.0,51.57,51.62,51.54,51.59,49200.0
2024-10-23 13:00:00,51.58,51.59,51.46,51.48,58732.0,51.58,51.59,51.46,51.48,58732.0
2024-10-23 13:30:00,51.49,51.49,51.36,51.38,66606.0,51.49,51.49,51.36,51.38,66606.0
2024-10-23 14:00:00,51.37,51.39,51.25,51.27,51886.0,51.37,51.39,51.25,51.27,51886.0
2024-10-23 14:30:00,51.25,51.37,51.25,51.3,64916.0,51.25,51.37,51.25,51.3,64916.0
2024-10-23 15:00:00,51.29,51.35,51.25,51.33,76330.0,51.29,51.35,51.25,51.33,76330.0
2024-10-23 15:30:00,51.32,51.41,51.27,51.35,263314.0,51.32,51.41,51.27,51.35,263314.0
2024-10-24 09:30:00,51.33,51.49,51.03,51.21,244609.0,51.33,51.49,51.03,51.21,244609.0
2024-10-24 10:00:00,51.23,51.36,51.18,51.32,89539.0,51.23,51.36,51.18,51.32,89539.0
2024-10-24 10:30:00,51.31,51.41,51.29,51.4,79542.0,51.31,51.41,51.29,51.4,79542.0
2024-10-24 11:00:00,51.4,51.45,51.34,51.37,53202.0,51.4,51.45,51.34,51.37,53202.0
2024-10-24 11:30:00,51.36,51.37,51.28,51.35,73298.0,51.36,51.37,51.28,51.35,73298.0
2024-10-24 12:00:00,51.35,51.41,51.27,51.41,51411.0,51.35,51.41,51.27,51.41,51411.0
2024-10-24 12:30:00,51.4,51.47,51.38,51.43,35883.0,51.4,51.47,51.38,51.43,35883.0
2024-10-24 13:00:00,51.42,51.58,51.41,51.54,43609.0,51.42,51.58,51.41,51.54,43609.0
2024-10-24 13:30:00,51.55,51.55,51.4,51.41,53631.0,51.55,51.55,51.4,51.41,53631.0
2024-10-24 14:00:00,51.41,51.43,51.34,51.37,77622.0,51.41,51.43,51.34,51.37,77622.0
2024-10-24 14:30:00,51.37,51.37,51.23,51.25,68021.0,51.37,51.37,51.23,51.25,68021.0
2024-10-24 15:00:00,51.24,51.4,51.23,51.38,100703.0,51.24,51.4,51.23,51.38,100703.0
2024-10-24 15:30:00,51.38,51.48,51.35,51.39,331200.0,51.38,51.48,51.35,51.39,331200.0
2024-10-25 09:30:00,51.64,51.95,51.64,51.76,128116.0,51.64,51.95,51.64,51.76,128116.0
2024-10-25 10:00:00,51.76,52.05,51.76,51.97,135977.0,51.76,52.05,51.76,51.97,135977.0
2024-10-25 10:30:00,51.97,51.99,51.71,51.76,83339.0,51.97,51.99,51.71,51.76,83339.0
2024-10-25 11:00:00,51.75,51.77,51.53,51.53,91597.0,51.75,51.77,51.53,51.53,91597.0
2024-10-25 11:30:00,51.55,51.62,51.52,51.6,45220.0,51.55,51.62,51.52,51.6,45220.0
2024-10-25 12:00:00,51.59,51.76,51.59,51.76,45814.0,51.59,51.76,51.59,51.76,45814.0
2024-10-25 12:30:00,51.75,51.84,51.67,51.76,71334.0,51.75,51.84,51.67,51.76,71334.0
2024-10-25 13:00:00,51.76,51.79,51.57,51.61,35624.0,51.76,51.79,51.57,51.61,35624.0
2024-10-25 13:30:00,51.61,51.7,51.53,51.62,47918.0,51.61,51.7,51.53,51.62,47918.0
2024-10-25 14:00:00,51.62,51.7,51.55,51.69,51578.0,51.62,51.7,51.55,51.69,51578.0
2024-10-25 14:30:00,51.68,51.76,51.66,51.75,48472.0,51.68,51.76,51.66,51.75,48472.0
2024-10-25 15:00:00,51.75,51.75,51.55,51.6,73085.0,51.75,51.75,51.55,51.6,73085.0
2024-10-25 15:30:00,51.6,51.74,51.59,51.71,247747.0,51.6,51.74,51.59,51.71,247747.0
2024-10-28 09:30:00,52.09,52.23,51.86,52.08,104472.0,52.09,52.23,51.86,52.08,104472.0
2024-10-28 10:00:00,52.05,52.06,51.83,51.96,81557.0,52.05,52.06,51.83,51.96,81557.0
2024-10-28 10:30:00,51.97,51.98,51.8,51.82,66812.0,51.97,51.98,51.8,51.82,66812.0
2024-10-28 11:00:00,51.82,51.85,51.71,51.8,57015.0,51.82,51.85,51.71,51.8,57015.0
2024-10-28 11:30:00,51.8,51.82,51.7,51.73,57344.0,51.8,51.82,51.7,51.73,57344.0
2024-10-28 12:00:00,51.72,51.82,51.66,51.77,64541.0,51.72,51.82,51.66,51.77,64541.0
2024-10-28 12:30:00,51.77,51.81,51.66,51.78,63654.0,51.77,51.81,51.66,51.78,63654.0
2024-10-28 13:00:00,51.77,51.8,51.7,51.75,53730.0,51.77,51.8,51.7,51.75,53730.0
2024-10-28 13:30:00,51.75,51.77,51.68,51.73,54301.0,51.75,51.77,51.68,51.73,54301.0
2024-10-28 14:00:00,51.73,51.74,51.63,51.68,99759.0,51.73,51.74,51.63,51.68,99759.0
2024-10-28 14:30:00,51.69,51.74,51.65,51.66,75034.0,51.69,51.74,51.65,51.66,75034.0
2024-10-28 15:00:00,51.66,51.79,51.64,51.79,124175.0,51.66,51.79,51.64,51.79,124175.0
2024-10-28 15:30:00,51.79,51.86,51.66,51.85,624759.0,51.79,51.86,51.66,51.85,624759.0
2024-10-29 09:30:00,51.52,51.9,51.52,51.72,89769.0,51.52,51.9,51.52,51.72,89769.0
2024-10-29 10:00:00,51.76,52.06,51.7,51.9,80723.0,51.76,52.06,51.7,51.9,80723.0
2024-10-29 10:30:00,51.9,52.29,51.89,52.28,76225.0,51.9,52.29,51.89,52.28,76225.0
2024-10-29 11:00:00,52.29,52.35,52.23,52.27,42952.0,52.29,52.35,52.23,52.27,42952.0
2024-10-29 11:30:00,52.27,52.36,52.22,52.36,49952.0,52.27,52.36,52.22,52.36,49952.0
2024-10-29 12:00:00,52.36,52.42,52.32,52.32,41255.0,52.36,52.42,52.32,52.32,41255.0
2024-10-29 12:30:00,52.32,52.44,52.28,52.43,50937.0,52.32,52.44,52.28,52.43,50937.0
2024-10-29 13:00:00,52.43,52.48,52.36,52.37,34619.0,52.43,52.48,52.36,52.37,34619.0
2024-10-29 13:30:00,52.37,52.39,52.29,52.35,22909.0,52.37,52.39,52.29,52.35,22909.0
2024-10-29 14:00:00,52.35,52.35,52.18,52.28,73948.0,52.35,52.35,52.18,52.28,73948.0
2024-10-29 14:30:00,52.29,52.39,52.28,52.32,63346.0,52.29,52.39,52.28,52.32,63346.0
2024-10-29 15:00:00,52.32,52.45,52.31,52.39,82336.0,52.32,52.45,52.31,52.39,82336.0
2024-10-29 15:30:00,52.39,52.46,52.14,52.18,378751.0,52.39,52.46,52.14,52.18,378751.0
2024-10-30 09:30:00,52.05,52.32,51.95,52.24,117194.0,52.05,52.32,51.95,52.24,117194.0
2024-10-30 10:00:00,52.22,52.34,52.18,52.28,81154.0,52.22,52.34,52.18,52.28,81154.0
2024-10-30 10:30:00,52.28,52.45,52.23,52.41,135470.0,52.28,52.45,52.23,52.41,135470.0
2024-10-30 11:00:00,52.41,52.44,52.26,52.41,185116.0,52.41,52.44,52.26,52.41,185116.0
2024-10-30 11:30:00,52.41,52.48,52.37,52.4,75023.0,52.41,52.48,52.37,52.4,75023.0
2024-10-30 12:00:00,52.41,52.43,52.36,52.41,63886.0,52.41,52.43,52.36,52.41,63886.0
2024-10-30 12:30:00,52.4,52.46,52.38,52.44,36992.0,52.4,52.46,52.38,52.44,36992.0
2024-10-30 13:00:00,52.43,52.52,52.35,52.45,196121.0,52.43,52.52,52.35,52.45,196121.0
2024-10-30 13:30:00,52.45,52.47,52.28,52.29,95066.0,52.45,52.47,52.28,52.29,95066.0
2024-10-30 14:00:00,52.29,52.4,52.29,52.3,61317.0,52.29,52.4,52.29,52.3,61317.0
2024-10-30 14:30:00,52.28,52.33,52.23,52.23,48781.0,52.28,52.33,52.23,52.23,48781.0
2024-10-30 15:00:00,52.23,52.24,52.13,52.15,65877.0,52.23,52.24,52.13,52.15,65877.0
2024-10-30 15:30:00,52.15,52.33,52.09,52.32,394656.0,52.15,52.33,52.09,52.32,394656.0
2024-10-31 09:30:00,52.34,52.42,51.85,52.05,116188.0,52.34,52.42,51.85,52.05,116188.0
2024-10-31 10:00:00,52.04,52.1,51.7,51.74,193479.0,52.04,52.1,51.7,51.74,193479.0
2024-10-31 10:30:00,51.74,51.76,51.61,51.66,84962.0,51.74,51.76,51.61,51.66,84962.0
2024-10-31 11:00:00,51.66,51.79,51.51,51.79,96714.0,51.66,51.79,51.51,51.79,96714.0
2024-10-31 11:30:00,51.79,51.87,51.73,51.86,54803.0,51.79,51.87,51.73,51.86,54803.0
2024-10-31 12:00:00,51.85,51.96,51.81,51.93,41523.0,51.85,51.96,51.81,51.93,41523.0
2024-10-31 12:30:00,51.92,51.95,51.8,51.84,71758.0,51.92,51.95,51.8,51.84,71758.0
2024-10-31 13:00:00,51.84,51.91,51.73,51.75,54962.0,51.84,51.91,51.73,51.75,54962.0
2024-10-31 13:30:00,51.74,51.77,51.67,51.75,57543.0,51.74,51.77,51.67,51.75,57543.0
2024-10-31 14:00:00,51.75,51.81,51.67,51.81,86186.0,51.75,51.81,51.67,51.81,86186.0
2024-10-31 14:30:00,51.82,51.88,51.73,51.85,85091.0,51.82,51.88,51.73,51.85,85091.0
2024-10-31 15:00:00,51.85,51.87,51.73,51.76,84638.0,51.85,51.87,51.73,51.76,84638.0
2024-10-31 15:30:00,51.76,51.78,51.45,51.48,351647.0,51.76,51.78,51.45,51.48,351647.0
2024-11-01 09:30:00,51.07,51.62,51.0,51.46,93046.0,51.07,51.62,51.0,51.46,93046.0
2024-11-01 10:00:00,51.48,51.83,51.37,51.83,63951.0,51.48,51.83,51.37,51.83,63951.0
2024-11-01 10:30:00,51.85,51.88,51.63,51.73,76054.0,51.85,51.88,51.63,51.73,76054.0
2024-11-01 11:00:00,51.74,51.8,51.59,51.79,100961.0,51.74,51.8,51.59,51.79,100961.0
2024-11-01 11:30:00,51.79,51.79,51.68,51.72,76213.0,51.79,51.79,51.68,51.72,76213.0
2024-11-01 12:00:00,51.71,51.75,51.69,51.7,46981.0,51.71,51.75,51.69,51.7,46981.0
2024-11-01 12:30:00,51.71,51.81,51.7,51.74,82150.0,51.71,51.81,51.7,51.74,82150.0
2024-11-01 13:00:00,51.74,51.78,51.68,51.72,72899.0,51.74,51.78,51.68,51.72,72899.0
2024-11-01 13:30:00,51.72,51.73,51.62,51.65,119512.0,51.72,51.73,51.62,51.65,119512.0
2024-11-01 14:00:00,51.65,51.66,51.5,51.62,56089.0,51.65,51.66,51.5,51.62,56089.0
2024-11-01 14:30:00,51.61,51.74,51.56,51.63,88684.0,51.61,51.74,51.56,51.63,88684.0
2024-11-01 15:00:00,51.63,51.64,51.43,51.43,67168.0,51.63,51.64,51.43,51.43,67168.0
2024-11-01 15:30:00,51.43,51.7,51.41,51.49,406509.0,51.43,51.7,51.41,51.49,406509.0
2024-11-04 09:30:00,51.44,52.14,51.44,52.1,145919.0,51.44,52.14,51.44,52.1,145919.0
2024-11-04 10:00:00,52.13,52.41,52.08,52.27,77719.0,52.13,52.41,52.08,52.27,77719.0
2024-11-04 10:30:00,52.27,52.29,52.09,52.17,55320.0,52.27,52.29,52.09,52.17,55320.0
2024-11-04 11:00:00,52.18,52.22,52.12,52.12,58200.0,52.18,52.22,52.12,52.12,58200.0
2024-11-04 11:30:00,52.11,52.2,52.09,52.17,98933.0,52.11,52.2,52.09,52.17,98933.0
2024-11-04 12:00:00,52.16,52.31,52.06,52.29,53584.0,52.16,52.31,52.06,52.29,53584.0
2024-11-04 12:30:00,52.3,52.33,52.24,52.29,37852.0,52.3,52.33,52.24,52.29,37852.0
2024-11-04 13:00:00,52.28,52.41,52.19,52.33,51874.0,52.28,52.41,52.19,52.33,51874.0
2024-11-04 13:30:00,52.34,52.45,52.31,52.33,51152.0,52.34,52.45,52.31,52.33,51152.0
2024-11-04 14:00:00,52.33,52.39,52.24,52.26,77871.0,52.33,52.39,52.24,52.26,77871.0
2024-11-04 14:30:00,52.25,52.34,52.24,52.28,71041.0,52.25,52.34,52.24,52.28,71041.0
2024-11-04 15:00:00,52.28,52.39,52.23,52.36,75234.0,52.28,52.39,52.23,52.36,75234.0
2024-11-04 15:30:00,52.35,52.47,52.24,52.45,346178.0,52.35,52.47,52.24,52.45,346178.0
2024-11-05 09:30:00,52.59,53.25,52.58,53.16,182940.0,52.59,53.25,52.58,53.16,182940.0
2024-11-05 10:00:00,53.17,53.44,53.1,53.34,145200.0,53.17,53.44,53.1,53.34,145200.0
2024-11-05 10:30:00,53.34,53.38,53.19,53.22,81437.0,53.34,53.38,53.19,53.22,81437.0
2024-11-05 11:00:00,53.22,53.34,53.14,53.15,71668.0,53.22,53.34,53.14,53.15,71668.0
2024-11-05 11:30:00,53.14,53.2,52.97,52.99,53343.0,53.14,53.2,52.97,52.99,53343.0
2024-11-05 12:00:00,53.0,53.05,52.89,52.98,324121.0,53.0,53.05,52.89,52.98,324121.0
2024-11-05 12:30:00,52.98,53.11,52.98,53.03,37849.0,52.98,53.11,52.98,53.03,37849.0
2024-11-05 13:00:00,53.04,53.08,52.97,53.02,62369.0,53.04,53.08,52.97,53.02,62369.0
2024-11-05 13:30:00,53.02,53.03,52.95,52.99,66330.0,53.02,53.03,52.95,52.99,66330.0
2024-11-05 14:00:00,52.98,53.04,52.95,53.01,69175.0,52.98,53.04,52.95,53.01,69175.0
2024-11-05 14:30:00,53.0,53.03,52.89,52.91,83522.0,53.0,53.03,52.89,52.91,83522.0
2024-11-05 15:00:00,52.9,52.93,52.8,52.88,108206.0,52.9,52.93,52.8,52.88,108206.0
2024-11-05 15:30:00,52.87,52.97,52.81,52.91,333887.0,52.87,52.97,52.81,52.91,333887.0
2024-11-06 09:30:00,54.48,54.95,54.21,54.28,268570.0,54.48,54.95,54.21,54.28,268570.0
2024-11-06 10:00:00,54.28,54.7,54.26,54.67,194055.0,54.28,54.7,54.26,54.67,194055.0
2024-11-06 10:30:00,54.66,55.01,54.64,54.74,150067.0,54.66,55.01,54.64,54.74,150067.0
2024-11-06 11:00:00,54.76,55.22,54.74,55.2,121623.0,54.76,55.22,54.74,55.2,121623.0
2024-11-06 11:30:00,55.2,55.27,54.94,55.14,186068.0,55.2,55.27,54.94,55.14,186068.0
2024-11-06 12:00:00,55.14,55.27,55.05,55.18,79343.0,55.14,55.27,55.05,55.18,79343.0
2024-11-06 12:30:00,55.19,55.3,55.17,55.27,78874.0,55.19,55.3,55.17,55.27,78874.0
2024-11-06 13:00:00,55.27,55.38,55.22,55.31,110681.0,55.27,55.38,55.22,55.31,110681.0
2024-11-06 13:30:00,55.31,55.37,55.23,55.27,61806.0,55.31,55.37,55.23,55.27,61806.0
2024-11-06 14:00:00,55.27,55.37,55.25,55.33,84839.0,55.27,55.37,55.25,55.33,84839.0
2024-11-06 14:30:00,55.33,55.38,55.15,55.2,118851.0,55.33,55.38,55.15,55.2,118851.0
2024-11-06 15:00:00,55.19,55.39,55.13,55.38,128849.0,55.19,55.39,55.13,55.38,128849.0
2024-11-06 15:30:00,55.38,55.53,55.29,55.41,537555.0,55.38,55.53,55.29,55.41,537555.0
2024-11-07 09:30:00,55.63,55.9,55.43,55.78,116930.0,55.63,55.9,55.43,55.78,116930.0
2024-11-07 10:00:00,55.79,55.79,55.58,55.69,149307.0,55.79,55.79,55.58,55.69,149307.0
2024-11-07 10:30:00,55.69,55.81,55.66,55.77,79927.0,55.69,55.81,55.66,55.77,79927.0
2024-11-07 11:00:00,55.78,55.87,55.72,55.78,65822.0,55.78,55.87,55.72,55.78,65822.0
2024-11-07 11:30:00,55.78,56.0,55.77,55.97,118150.0,55.78,56.0,55.77,55.97,118150.0
2024-11-07 12:00:00,55.97,56.2,55.96,56.11,91977.0,55.97,56.2,55.96,56.11,91977.0
2024-11-07 12:30:00,56.12,56.13,56.0,56.04,44608.0,56.12,56.13,56.0,56.04,44608.0
2024-11-07 13:00:00,56.05,56.06,55.88,55.94,83052.0,56.05,56.06,55.88,55.94,83052.0
2024-11-07 13:30:00,55.93,56.03,55.91,55.96,52233.0,55.93,56.03,55.91,55.96,52233.0
2024-11-07 14:00:00,55.96,55.96,55.76,55.82,90545.0,55.96,55.96,55.76,55.82,90545.0
2024-11-07 14:30:00,55.82,55.88,55.74,55.87,72164.0,55.82,55.88,55.74,55.87,72164.0
2024-11-07 15:00:00,55.88,55.95,55.8,55.82,95612.0,55.88,55.95,55.8,55.82,95612.0
2024-11-07 15:30:00,55.81,55.89,55.72,55.79,442185.0,55.81,55.89,55.72,55.79,442185.0
2024-11-08 09:30:00,55.87,56.22,55.8,56.17,95798.0,55.87,56.22,55.8,56.17,95798.0
2024-11-08 10:00:00,56.18,56.48,56.14,56.28,92710.0,56.18,56.48,56.14,56.28,92710.0
2024-11-08 10:30:00,56.28,56.44,56.24,56.44,77738.0,56.28,56.44,56.24,56.44,77738.0
2024-11-08 11:00:00,56.45,56.45,56.29,56.29,79299.0,56.45,56.45,56.29,56.29,79299.0
2024-11-08 11:30:00,56.31,56.38,56.25,56.37,56841.0,56.31,56.38,56.25,56.37,56841.0
2024-11-08 12:00:00,56.38,56.51,56.36,56.43,44956.0,56.38,56.51,56.36,56.43,44956.0
2024-11-08 12:30:00,56.41,56.57,56.41,56.49,77992.0,56.41,56.57,56.41,56.49,77992.0
2024-11-08 13:00:00,56.49,56.51,56.37,56.42,42510.0,56.49,56.51,56.37,56.42,42510.0
2024-11-08 13:30:00,56.41,56.48,56.36,56.39,39698.0,56.41,56.48,56.36,56.39,39698.0
2024-11-08 14:00:00,56.39,56.43,56.33,56.35,47927.0,56.39,56.43,56.33,56.35,47927.0
2024-11-08 14:30:00,56.35,56.41,56.26,56.31,76179.0,56.35,56.41,56.26,56.31,76179.0
2024-11-08 15:00:00,56.3,56.33,56.18,56.2,78696.0,56.3,56.33,56.18,56.2,78696.0
2024-11-08 15:30:00,56.2,56.23,56.01,56.13,500570.0,56.2,56.23,56.01,56.13,500570.0
2024-11-11 09:30:00,56.24,56.74,56.24,56.69,106683.0,56.24,56.74,56.24,56.69,106683.0
2024-11-11 10:00:00,56.68,56.81,56.46,56.59,72878.0,56.68,56.81,56.46,56.59,72878.0
2024-11-11 10:30:00,56.59,56.9,56.59,56.81,124323.0,56.59,56.9,56.59,56.81,124323.0
2024-11-11 11:00:00,56.84,56.91,56.72,56.75,60848.0,56.84,56.91,56.72,56.75,60848.0
2024-11-11 11:30:00,56.75,56.89,56.73,56.88,49607.0,56.75,56.89,56.73,56.88,49607.0
2024-11-11 12:00:00,56.88,56.98,56.87,56.95,39868.0,56.88,56.98,56.87,56.95,39868.0
2024-11-11 12:30:00,56.95,56.95,56.85,56.86,32625.0,56.95,56.95,56.85,56.86,32625.0
2024-11-11 13:00:00,56.86,56.87,56.78,56.84,49157.0,56.86,56.87,56.78,56.84,49157.0
2024-11-11 13:30:00,56.82,56.99,56.8,56.94,35507.0,56.82,56.99,56.8,56.94,35507.0
2024-11-11 14:00:00,56.93,56.97,56.88,56.93,85806.0,56.93,56.97,56.88,56.93,85806.0
2024-11-11 14:30:00,56.93,56.93,56.87,56.9,50040.0,56.93,56.93,56.87,56.9,50040.0
2024-11-11 15:00:00,56.9,56.91,56.81,56.85,76663.0,56.9,56.91,56.81,56.85,76663.0
2024-11-11 15:30:00,56.85,56.93,56.69,56.74,369726.0,56.85,56.93,56.69,56.74,369726.0
2024-11-12 09:30:00,56.81,57.24,56.79,57.0,189546.0,56.81,57.24,56.79,57.0,189546.0
2024-11-12 10:00:00,56.98,56.99,56.56,56.56,79236.0,56.98,56.99,56.56,56.56,79236.0
2024-11-12 10:30:00,56.55,56.69,56.51,56.67,86402.0,56.55,56.69,56.51,56.67,86402.0
2024-11-12 11:00:00,56.67,56.92,56.66,56.75,73171.0,56.67,56.92,56.66,56.75,73171.0
2024-11-12 11:30:00,56.76,56.77,56.66,56.71,53626.0,56.76,56.77,56.66,56.71,53626.0
2024-11-12 12:00:00,56.7,56.92,56.69,56.92,123058.0,56.7,56.92,56.69,56.92,123058.0
2024-11-12 12:30:00,56.93,56.97,56.83,56.86,62963.0,56.93,56.97,56.83,56.86,62963.0
2024-11-12 13:00:00,56.86,56.97,56.75,56.95,70154.0,56.86,56.97,56.75,56.95,70154.0
2024-11-12 13:30:00,56.96,57.09,56.95,57.06,40123.0,56.96,57.09,56.95,57.06,40123.0
2024-11-12 14:00:00,57.06,57.21,57.06,57.16,58816.0,57.06,57.21,57.06,57.16,58816.0
2024-11-12 14:30:00,57.16,57.22,57.12,57.15,90897.0,57.16,57.22,57.12,57.15,90897.0
2024-11-12 15:00:00,57.15,57.16,57.09,57.13,66496.0,57.15,57.16,57.09,57.13,66496.0
2024-11-12 15:30:00,57.13,57.21,57.09,57.17,377416.0,57.13,57.21,57.09,57.17,377416.0
2024-11-13 09:30:00,57.09,57.55,57.05,57.55,141219.0,57.09,57.55,57.05,57.55,141219.0
2024-11-13 10:00:00,57.56,57.56,57.31,57.44,65491.0,57.56,57.56,57.31,57.44,65491.0
2024-11-13 10:30:00,57.44,57.77,57.41,57.69,105346.0,57.44,57.77,57.41,57.69,105346.0
2024-11-13 11:00:00,57.71,57.78,57.61,57.65,57533.0,57.71,57.78,57.61,57.65,57533.0
2024-11-13 11:30:00,57.65,57.66,57.5,57.64,72031.0,57.65,57.66,57.5,57.64,72031.0
2024-11-13 12:00:00,57.64,57.77,57.62,57.73,76996.0,57.64,57.77,57.62,57.73,76996.0
2024-11-13 12:30:00,57.73,57.95,57.68,57.95,93083.0,57.73,57.95,57.68,57.95,93083.0
2024-11-13 13:00:00,57.95,57.98,57.9,57.96,90850.0,57.95,57.98,57.9,57.96,90850.0
2024-11-13 13:30:00,57.96,58.02,57.89,58.0,95806.0,57.96,58.02,57.89,58.0,95806.0
2024-11-13 14:00:00,58.0,58.08,57.95,57.99,148297.0,58.0,58.08,57.95,57.99,148297.0
2024-11-13 14:30:00,58.0,58.0,57.9,57.96,85662.0,58.0,58.0,57.9,57.96,85662.0
2024-11-13 15:00:00,57.96,58.02,57.86,57.93,115455.0,57.96,58.02,57.86,57.93,115455.0
2024-11-13 15:30:00,57.92,58.01,57.89,57.91,513705.0,57.92,58.01,57.89,57.91,513705.0
2024-11-14 09:30:00,57.57,57.83,57.37,57.83,143351.0,57.57,57.83,57.37,57.83,143351.0
2024-11-14 10:00:00,57.83,57.91,57.64,57.9,96207.0,57.83,57.91,57.64,57.9,96207.0
2024-11-14 10:30:00,57.91,58.16,57.88,57.94,111219.0,57.91,58.16,57.88,57.94,111219.0
2024-11-14 11:00:00,57.94,57.94,57.81,57.91,76279.0,57.94,57.94,57.81,57.91,76279.0
2024-11-14 11:30:00,57.9,57.9,57.74,57.76,58593.0,57.9,57.9,57.74,57.76,58593.0
2024-11-14 12:00:00,57.75,57.79,57.68,57.73,57927.0,57.75,57.79,57.68,57.73,57927.0
2024-11-14 12:30:00,57.72,57.86,57.65,57.83,95569.0,57.72,57.86,57.65,57.83,95569.0
2024-11-14 13:00:00,57.82,57.91,57.78,57.84,49692.0,57.82,57.91,57.78,57.84,49692.0
2024-11-14 13:30:00,57.85,57.85,57.62,57.65,63997.0,57.85,57.85,57.62,57.65,63997.0
2024-11-14 14:00:00,57.65,57.79,57.64,57.75,85559.0,57.65,57.79,57.64,57.75,85559.0
2024-11-14 14:30:00,57.75,57.77,57.7,57.75,88533.0,57.75,57.77,57.7,57.75,88533.0
2024-11-14 15:00:00,57.75,57.75,57.56,57.63,101569.0,57.75,57.75,57.56,57.63,101569.0
2024-11-14 15:30:00,57.63,57.67,57.29,57.34,320125.0,57.63,57.67,57.29,57.34,320125.0
2024-11-15 09:30:00,57.18,57.36,56.78,56.92,288236.0,57.18,57.36,56.78,56.92,288236.0
2024-11-15 10:00:00,56.93,56.99,56.63,56.8,127616.0,56.93,56.99,56.63,56.8,127616.0
2024-11-15 10:30:00,56.77,56.92,56.64,56.7,111003.0,56.77,56.92,56.64,56.7,111003.0
2024-11-15 11:00:00,56.7,57.05,56.62,57.02,96992.0,56.7,57.05,56.62,57.02,96992.0
2024-11-15 11:30:00,57.02,57.06,56.86,56.92,50872.0,57.02,57.06,56.86,56.92,50872.0
2024-11-15 12:00:00,56.92,56.99,56.81,56.83,50598.0,56.92,56.99,56.81,56.83,50598.0
2024-11-15 12:30:00,56.83,56.83,56.61,56.69,31846.0,56.83,56.83,56.61,56.69,31846.0
2024-11-15 13:00:00,56.69,56.75,56.65,56.65,35447.0,56.69,56.75,56.65,56.65,35447.0
2024-11-15 13:30:00,56.62,56.66,56.45,56.52,46228.0,56.62,56.66,56.45,56.52,46228.0
2024-11-15 14:00:00,56.52,56.6,56.5,56.54,37381.0,56.52,56.6,56.5,56.54,37381.0
2024-11-15 14:30:00,56.54,56.71,56.52,56.66,71588.0,56.54,56.71,56.52,56.66,71588.0
2024-11-15 15:00:00,56.65,56.79,56.54,56.74,112507.0,56.65,56.79,56.54,56.74,112507.0
2024-11-15 15:30:00,56.75,56.76,56.61,56.67,321303.0,56.75,56.76,56.61,56.67,321303.0
2024-11-18 09:30:00,56.87,57.02,56.63,56.78,155787.0,56.87,57.02,56.63,56.78,155787.0
2024-11-18 10:00:00,56.79,57.05,56.77,56.99,149398.0,56.79,57.05,56.77,56.99,149398.0
2024-11-18 10:30:00,56.98,57.09,56.93,56.97,173800.0,56.98,57.09,56.93,56.97,173800.0
2024-11-18 11:00:00,56.97,57.03,56.92,56.93,107878.0,56.97,57.03,56.92,56.93,107878.0
2024-11-18 11:30:00,56.92,56.95,56.82,56.83,72921.0,56.92,56.95,56.82,56.83,72921.0
2024-11-18 12:00:00,56.83,56.84,56.71,56.8,66308.0,56.83,56.84,56.71,56.8,66308.0
2024-11-18 12:30:00,56.8,56.84,56.75,56.79,69551.0,56.8,56.84,56.75,56.79,69551.0
2024-11-18 13:00:00,56.79,56.79,56.68,56.72,65457.0,56.79,56.79,56.68,56.72,65457.0
2024-11-18 13:30:00,56.72,56.79,56.62,56.73,124827.0,56.72,56.79,56.62,56.73,124827.0
2024-11-18 14:00:00,56.73,56.8,56.71,56.77,101659.0,56.73,56.8,56.71,56.77,101659.0
2024-11-18 14:30:00,56.77,56.87,56.72,56.83,434507.0,56.77,56.87,56.72,56.83,434507.0
2024-11-18 15:00:00,56.83,56.9,56.78,56.79,177051.0,56.83,56.9,56.78,56.79,177051.0
2024-11-18 15:30:00,56.78,56.83,56.54,56.63,479507.0,56.78,56.83,56.54,56.63,479507.0
2024-11-19 09:30:00,56.44,56.71,56.17,56.43,238795.0,56.44,56.71,56.17,56.43,238795.0
2024-11-19 10:00:00,56.42,56.59,56.36,56.55,121250.0,56.42,56.59,56.36,56.55,121250.0
2024-11-19 10:30:00,56.55,56.68,56.54,56.64,94904.0,56.55,56.68,56.54,56.64,94904.0
2024-11-19 11:00:00,56.65,56.83,56.63,56.82,102808.0,56.65,56.83,56.63,56.82,102808.0
2024-11-19 11:30:00,56.82,56.91,56.67,56.76,131252.0,56.82,56.91,56.67,56.76,131252.0
2024-11-19 12:00:00,56.76,56.87,56.72,56.83,51856.0,56.76,56.87,56.72,56.83,51856.0
2024-11-19 12:30:00,56.84,56.92,56.79,56.8,43184.0,56.84,56.92,56.79,56.8,43184.0
2024-11-19 13:00:00,56.8,56.82,56.71,56.75,122020.0,56.8,56.82,56.71,56.75,122020.0
2024-11-19 13:30:00,56.75,56.75,56.63,56.65,657186.0,56.75,56.75,56.63,56.65,657186.0
2024-11-19 14:00:00,56.65,56.71,56.59,56.65,100287.0,56.65,56.71,56.59,56.65,100287.0
2024-11-19 14:30:00,56.67,56.7,56.54,56.66,472481.0,56.67,56.7,56.54,56.66,472481.0
2024-11-19 15:00:00,56.66,56.67,56.5,56.56,238098.0,56.66,56.67,56.5,56.56,238098.0
2024-11-19 15:30:00,56.56,56.6,56.47,56.49,476912.0,56.56,56.6,56.47,56.49,476912.0
2024-11-20 09:30:00,56.35,56.75,56.35,56.58,116435.0,56.35,56.75,56.35,56.58,116435.0
2024-11-20 10:00:00,56.58,56.65,56.34,56.41,100811.0,56.58,56.65,56.34,56.41,100811.0
2024-11-20 10:30:00,56.42,56.6,56.34,56.5,86886.0,56.42,56.6,56.34,56.5,86886.0
2024-11-20 11:00:00,56.48,56.49,56.14,56.14,51157.0,56.48,56.49,56.14,56.14,51157.0
2024-11-20 11:30:00,56.11,56.13,55.89,55.94,788962.0,56.11,56.13,55.89,55.94,788962.0
2024-11-20 12:00:00,55.94,56.02,55.81,55.91,847133.0,55.94,56.02,55.81,55.91,847133.0
2024-11-20 12:30:00,55.91,55.99,55.81,55.81,185473.0,55.91,55.99,55.81,55.81,185473.0
2024-11-20 13:00:00,55.81,55.82,55.63,55.64,230231.0,55.81,55.82,55.63,55.64,230231.0
2024-11-20 13:30:00,55.64,55.64,55.39,55.4,457806.0,55.64,55.64,55.39,55.4,457806.0
2024-11-20 14:00:00,55.41,55.5,55.37,55.4,131607.0,55.41,55.5,55.37,55.4,131607.0
2024-11-20 14:30:00,55.4,55.46,55.25,55.27,261185.0,55.4,55.46,55.25,55.27,261185.0
2024-11-20 15:00:00,55.27,55.29,55.18,55.19,591493.0,55.27,55.29,55.18,55.19,591493.0
2024-11-20 15:30:00,55.19,55.46,55.13,55.41,2138655.0,55.19,55.46,55.13,55.41,2138655.0
2024-11-21 09:30:00,55.97,56.05,55.34,55.61,672703.0,55.97,56.05,55.34,55.61,672703.0
2024-11-21 10:00:00,55.61,55.82,55.5,55.66,354283.0,55.61,55.82,55.5,55.66,354283.0
2024-11-21 10:30:00,55.64,56.3,55.64,56.26,1671339.0,55.64,56.3,55.64,56.26,1671339.0
2024-11-21 11:00:00,56.26,56.57,56.25,56.57,221020.0,56.26,56.57,56.25,56.57,221020.0
2024-11-21 11:30:00,56.56,56.69,56.41,56.51,86605.0,56.56,56.69,56.41,56.51,86605.0
2024-11-21 12:00:00,56.49,56.55,56.37,56.52,80203.0,56.49,56.55,56.37,56.52,80203.0
2024-11-21 12:30:00,56.53,56.63,56.5,56.57,64576.0,56.53,56.63,56.5,56.57,64576.0
2024-11-21 13:00:00,56.57,56.73,56.57,56.65,126533.0,56.57,56.73,56.57,56.65,126533.0
2024-11-21 13:30:00,56.65,56.86,56.5,56.79,633474.0,56.65,56.86,56.5,56.79,633474.0
2024-11-21 14:00:00,56.79,57.06,56.68,57.05,382893.0,56.79,57.06,56.68,57.05,382893.0
2024-11-21 14:30:00,57.06,57.14,56.85,57.08,783403.0,57.06,57.14,56.85,57.08,783403.0
2024-11-21 15:00:00,57.07,57.17,57.01,57.1,170212.0,57.07,57.17,57.01,57.1,170212.0
2024-11-21 15:30:00,57.1,57.17,56.85,56.91,869811.0,57.1,57.17,56.85,56.91,869811.0
2024-11-22 09:30:00,59.82,62.02,59.05,62.0,1271736.0,59.82,62.02,59.05,62.0,1271736.0
2024-11-22 10:00:00,62.02,62.22,61.43,62.04,625906.0,62.02,62.22,61.43,62.04,625906.0
2024-11-22 10:30:00,62.06,62.22,61.48,62.09,481514.0,62.06,62.22,61.48,62.09,481514.0
2024-11-22 11:00:00,62.11,62.15,61.55,61.83,413088.0,62.11,62.15,61.55,61.83,413088.0
2024-11-22 11:30:00,61.83,62.75,61.8,62.65,368017.0,61.83,62.75,61.8,62.65,368017.0
2024-11-22 12:00:00,62.65,62.73,62.35,62.38,157856.0,62.65,62.73,62.35,62.38,157856.0
2024-11-22 12:30:00,62.36,62.56,62.34,62.47,151286.0,62.36,62.56,62.34,62.47,151286.0
2024-11-22 13:00:00,62.48,62.56,62.19,62.24,271780.0,62.48,62.56,62.19,62.24,271780.0
2024-11-22 13:30:00,62.25,62.49,62.11,62.35,213827.0,62.25,62.49,62.11,62.35,213827.0
2024-11-22 14:00:00,62.35,62.36,61.88,62.07,189430.0,62.35,62.36,61.88,62.07,189430.0
2024-11-22 14:30:00,62.08,62.37,62.04,62.17,407362.0,62.08,62.37,62.04,62.17,407362.0
2024-11-22 15:00:00,62.17,62.48,62.13,62.47,244615.0,62.17,62.48,62.13,62.47,244615.0
2024-11-22 15:30:00,62.47,62.9,62.46,62.69,844226.0,62.47,62.9,62.46,62.69,844226.0
2024-11-25 09:30:00,63.37,63.83,63.03,63.33,431023.0,63.37,63.83,63.03,63.33,431023.0
2024-11-25 10:00:00,63.32,63.7,63.23,63.7,187599.0,63.32,63.7,63.23,63.7,187599.0
2024-11-25 10:30:00,63.71,64.16,63.51,64.16,296624.0,63.71,64.16,63.51,64.16,296624.0
2024-11-25 11:00:00,64.15,64.2,63.9,63.95,203158.0,64.15,64.2,63.9,63.95,203158.0
2024-11-25 11:30:00,63.96,64.1,63.89,64.06,283666.0,63.96,64.1,63.89,64.06,283666.0
2024-11-25 12:00:00,64.05,64.07,63.69,63.94,374576.0,64.05,64.07,63.69,63.94,374576.0
2024-11-25 12:30:00,63.96,64.12,63.89,64.06,225474.0,63.96,64.12,63.89,64.06,225474.0
2024-11-25 13:00:00,64.05,64.17,63.96,64.05,91801.0,64.05,64.17,63.96,64.05,91801.0
2024-11-25 13:30:00,64.04,64.07,63.94,64.02,92917.0,64.04,64.07,63.94,64.02,92917.0
2024-11-25 14:00:00,64.02,64.04,63.84,63.9,97088.0,64.02,64.04,63.84,63.9,97088.0
2024-11-25 14:30:00,63.9,63.98,63.85,63.94,117623.0,63.9,63.98,63.85,63.94,117623.0
2024-11-25 15:00:00,63.94,63.94,63.69,63.71,231369.0,63.94,63.94,63.69,63.71,231369.0
2024-11-25 15:30:00,63.71,63.92,63.66,63.74,596331.0,63.71,63.92,63.66,63.74,596331.0
2024-11-26 09:30:00,63.75,64.11,63.58,63.97,159983.0,63.75,64.11,63.58,63.97,159983.0
2024-11-26 10:00:00,63.99,64.1,63.64,63.77,121515.0,63.99,64.1,63.64,63.77,121515.0
2024-11-26 10:30:00,63.77,63.77,63.54,63.58,103077.0,63.77,63.77,63.54,63.58,103077.0
2024-11-26 11:00:00,63.59,63.63,63.37,63.56,79927.0,63.59,63.63,63.37,63.56,79927.0
2024-11-26 11:30:00,63.57,63.65,63.52,63.53,52048.0,63.57,63.65,63.52,63.53,52048.0
2024-11-26 12:00:00,63.53,63.69,63.41,63.69,68022.0,63.53,63.69,63.41,63.69,68022.0
2024-11-26 12:30:00,63.68,63.99,63.68,63.95,119917.0,63.68,63.99,63.68,63.95,119917.0
2024-11-26 13:00:00,63.95,64.0,63.85,63.86,42495.0,63.95,64.0,63.85,63.86,42495.0
2024-11-26 13:30:00,63.87,64.19,63.87,64.14,111727.0,63.87,64.19,63.87,64.14,111727.0
2024-11-26 14:00:00,64.14,64.19,63.94,64.02,138790.0,64.14,64.19,63.94,64.02,138790.0
2024-11-26 14:30:00,64.01,64.01,63.67,63.69,111957.0,64.01,64.01,63.67,63.69,111957.0
2024-11-26 15:00:00,63.69,63.77,63.66,63.7,129622.0,63.69,63.77,63.66,63.7,129622.0
2024-11-26 15:30:00,63.72,63.92,63.71,63.75,537404.0,63.72,63.92,63.71,63.75,537404.0
2024-11-27 09:30:00,64.2,64.38,63.5,63.79,177559.0,64.2,64.38,63.5,63.79,177559.0
2024-11-27 10:00:00,63.78,63.99,63.68,63.73,127585.0,63.78,63.99,63.68,63.73,127585.0
2024-11-27 10:30:00,63.73,63.74,63.46,63.47,154484.0,63.73,63.74,63.46,63.47,154484.0
2024-11-27 11:00:00,63.48,63.59,63.43,63.51,267049.0,63.48,63.59,63.43,63.51,267049.0
2024-11-27 11:30:00,63.51,63.67,63.48,63.52,240376.0,63.51,63.67,63.48,63.52,240376.0
2024-11-27 12:00:00,63.52,63.69,63.43,63.69,267254.0,63.52,63.69,63.43,63.69,267254.0
2024-11-27 12:30:00,63.69,63.78,63.57,63.67,251111.0,63.69,63.78,63.57,63.67,251111.0
2024-11-27 13:00:00,63.66,63.7,63.49,63.64,221751.0,63.66,63.7,63.49,63.64,221751.0
2024-11-27 13:30:00,63.65,63.7,63.58,63.65,195708.0,63.65,63.7,63.58,63.65,195708.0
2024-11-27 14:00:00,63.65,63.69,63.54,63.57,219251.0,63.65,63.69,63.54,63.57,219251.0
2024-11-27 14:30:00,63.58,63.73,63.56,63.66,253213.0,63.58,63.73,63.56,63.66,253213.0
2024-11-27 15:00:00,63.66,63.67,63.51,63.62,237509.0,63.66,63.67,63.51,63.62,237509.0
2024-11-27 15:30:00,63.62,63.73,63.46,63.48,578216.0,63.62,63.73,63.46,63.48,578216.0
2024-11-29 09:30:00,63.74,64.06,63.56,63.6,140833.0,63.74,64.06,63.56,63.6,140833.0
2024-11-29 10:00:00,63.6,63.7,63.49,63.58,67722.0,63.6,63.7,63.49,63.58,67722.0
2024-11-29 10:30:00,63.61,63.7,63.43,63.43,101799.0,63.61,63.7,63.43,63.43,101799.0
2024-11-29 11:00:00,63.44,63.67,63.44,63.61,114586.0,63.44,63.67,63.44,63.61,114586.0
2024-11-29 11:30:00,63.61,63.67,63.47,63.47,75456.0,63.61,63.67,63.47,63.47,75456.0
2024-11-29 12:00:00,63.47,63.65,63.46,63.55,87441.0,63.47,63.65,63.46,63.55,87441.0
2024-11-29 12:30:00,63.56,63.68,63.36,63.38,339145.0,63.56,63.68,63.36,63.38,339145.0
2024-12-02 09:30:00,63.32,63.39,62.54,62.54,115178.0,63.32,63.39,62.54,62.54,115178.0
2024-12-02 10:00:00,62.57,62.82,62.57,62.61,92451.0,62.57,62.82,62.57,62.61,92451.0
2024-12-02 10:30:00,62.62,62.69,62.43,62.49,76012.0,62.62,62.69,62.43,62.49,76012.0
2024-12-02 11:00:00,62.49,62.54,62.37,62.4,84760.0,62.49,62.54,62.37,62.4,84760.0
2024-12-02 11:30:00,62.4,62.48,62.31,62.41,62286.0,62.4,62.48,62.31,62.41,62286.0
2024-12-02 12:00:00,62.41,62.49,62.31,62.32,61815.0,62.41,62.49,62.31,62.32,61815.0
2024-12-02 12:30:00,62.33,62.48,62.29,62.4,61870.0,62.33,62.48,62.29,62.4,61870.0
2024-12-02 13:00:00,62.41,62.43,62.33,62.41,49632.0,62.41,62.43,62.33,62.41,49632.0
2024-12-02 13:30:00,62.42,62.46,62.27,62.32,185672.0,62.42,62.46,62.27,62.32,185672.0
2024-12-02 14:00:00,62.33,62.34,62.16,62.21,74815.0,62.33,62.34,62.16,62.21,74815.0
2024-12-02 14:30:00,62.2,62.38,62.2,62.36,121430.0,62.2,62.38,62.2,62.36,121430.0
2024-12-02 15:00:00,62.35,62.38,62.31,62.34,74852.0,62.35,62.38,62.31,62.34,74852.0
2024-12-02 15:30:00,62.34,62.34,61.93,62.03,706847.0,62.34,62.34,61.93,62.03,706847.0
2024-12-03 09:30:00,62.12,62.12,61.61,61.62,131305.0,62.12,62.12,61.61,61.62,131305.0
2024-12-03 10:00:00,61.62,61.81,61.61,61.72,152499.0,61.62,61.81,61.61,61.72,152499.0
2024-12-03 10:30:00,61.71,61.77,61.58,61.73,103047.0,61.71,61.77,61.58,61.73,103047.0
2024-12-03 11:00:00,61.74,61.8,61.63,61.73,87063.0,61.74,61.8,61.63,61.73,87063.0
2024-12-03 11:30:00,61.74,61.76,61.65,61.73,74629.0,61.74,61.76,61.65,61.73,74629.0
2024-12-03 12:00:00,61.73,61.73,61.56,61.64,101610.0,61.73,61.73,61.56,61.64,101610.0
2024-12-03 12:30:00,61.64,61.94,61.64,61.94,268455.0,61.64,61.94,61.64,61.94,268455.0
2024-12-03 13:00:00,61.96,62.08,61.9,61.9,83364.0,61.96,62.08,61.9,61.9,83364.0
2024-12-03 13:30:00,61.9,61.94,61.84,61.84,107965.0,61.9,61.94,61.84,61.84,107965.0
2024-12-03 14:00:00,61.81,62.02,61.81,62.01,130623.0,61.81,62.02,61.81,62.01,130623.0
2024-12-03 14:30:00,62.0,62.24,61.98,62.11,206925.0,62.0,62.24,61.98,62.11,206925.0
2024-12-03 15:00:00,62.11,62.11,61.98,62.07,257264.0,62.11,62.11,61.98,62.07,257264.0
2024-12-03 15:30:00,62.07,62.36,62.06,62.26,552103.0,62.07,62.36,62.06,62.26,552103.0
2024-12-04 09:30:00,62.25,62.78,62.04,62.78,122008.0,62.25,62.78,62.04,62.78,122008.0
2024-12-04 10:00:00,62.77,63.05,62.69,63.04,104833.0,62.77,63.05,62.69,63.04,104833.0
2024-12-04 10:30:00,63.03,63.14,62.95,63.04,84829.0,63.03,63.14,62.95,63.04,84829.0
2024-12-04 11:00:00,63.07,63.24,63.05,63.13,126636.0,63.07,63.24,63.05,63.13,126636.0
2024-12-04 11:30:00,63.13,63.16,62.97,63.11,55688.0,63.13,63.16,62.97,63.11,55688.0
2024-12-04 12:00:00,63.11,63.14,62.96,62.97,99163.0,63.11,63.14,62.96,62.97,99163.0
2024-12-04 12:30:00,62.96,63.06,62.78,63.04,84516.0,62.96,63.06,62.78,63.04,84516.0
2024-12-04 13:00:00,63.04,63.05,62.95,62.97,66736.0,63.04,63.05,62.95,62.97,66736.0
2024-12-04 13:30:00,62.97,63.17,62.93,63.14,117301.0,62.97,63.17,62.93,63.14,117301.0
2024-12-04 14:00:00,63.14,63.19,62.97,63.17,95897.0,63.14,63.19,62.97,63.17,95897.0
2024-12-04 14:30:00,63.17,63.19,63.05,63.1,79727.0,63.17,63.19,63.05,63.1,79727.0
2024-12-04 15:00:00,63.08,63.14,62.91,62.99,187558.0,63.08,63.14,62.91,62.99,187558.0
2024-12-04 15:30:00,62.98,63.13,62.93,62.99,415560.0,62.98,63.13,62.93,62.99,415560.0
2024-12-05 09:30:00,62.62,62.7,62.02,62.43,299022.0,62.62,62.7,62.02,62.43,299022.0
2024-12-05 10:00:00,62.4,62.6,62.19,62.22,119889.0,62.4,62.6,62.19,62.22,119889.0
2024-12-05 10:30:00,62.21,62.51,62.19,62.4,64811.0,62.21,62.51,62.19,62.4,64811.0
2024-12-05 11:00:00,62.39,62.43,62.25,62.27,69460.0,62.39,62.43,62.25,62.27,69460.0
2024-12-05 11:30:00,62.29,62.38,62.2,62.38,110594.0,62.29,62.38,62.2,62.38,110594.0
2024-12-05 12:00:00,62.36,62.4,62.28,62.38,103625.0,62.36,62.4,62.28,62.38,103625.0
2024-12-05 12:30:00,62.38,62.39,62.28,62.31,29042.0,62.38,62.39,62.28,62.31,29042.0
2024-12-05 13:00:00,62.31,62.31,62.16,62.25,38667.0,62.31,62.31,62.16,62.25,38667.0
2024-12-05 13:30:00,62.24,62.29,62.18,62.2,38543.0,62.24,62.29,62.18,62.2,38543.0
2024-12-05 14:00:00,62.19,62.24,62.05,62.06,100395.0,62.19,62.24,62.05,62.06,100395.0
2024-12-05 14:30:00,62.07,62.07,61.74,61.84,140714.0,62.07,62.07,61.74,61.84,140714.0
2024-12-05 15:00:00,61.83,61.91,61.77,61.87,94641.0,61.83,61.91,61.77,61.87,94641.0
2024-12-05 15:30:00,61.88,61.97,61.86,61.9,278260.0,61.88,61.97,61.86,61.9,278260.0
2024-12-06 09:30:00,62.31,62.43,62.09,62.22,72274.0,62.31,62.43,62.09,62.22,72274.0
2024-12-06 10:00:00,62.21,62.33,62.12,62.17,203405.0,62.21,62.33,62.12,62.17,203405.0
2024-12-06 10:30:00,62.16,62.17,61.86,61.88,35564.0,62.16,62.17,61.86,61.88,35564.0
2024-12-06 11:00:00,61.88,61.88,61.7,61.78,52331.0,61.88,61.88,61.7,61.78,52331.0
2024-12-06 11:30:00,61.78,61.9,61.76,61.83,33337.0,61.78,61.9,61.76,61.83,33337.0
2024-12-06 12:00:00,61.84,61.94,61.79,61.82,99964.0,61.84,61.94,61.79,61.82,99964.0
2024-12-06 12:30:00,61.82,61.86,61.78,61.81,112434.0,61.82,61.86,61.78,61.81,112434.0
2024-12-06 13:00:00,61.81,61.92,61.78,61.82,119369.0,61.81,61.92,61.78,61.82,119369.0
2024-12-06 13:30:00,61.81,62.05,61.81,61.99,71049.0,61.81,62.05,61.81,61.99,71049.0
2024-12-06 14:00:00,62.0,62.01,61.88,61.98,70318.0,62.0,62.01,61.88,61.98,70318.0
2024-12-06 14:30:00,61.98,62.12,61.97,62.06,35630.0,61.98,62.12,61.97,62.06,35630.0
2024-12-06 15:00:00,62.06,62.07,61.95,62.01,78754.0,62.06,62.07,61.95,62.01,78754.0
2024-12-06 15:30:00,62.0,62.13,61.95,62.07,319272.0,62.0,62.13,61.95,62.07,319272.0
2024-12-09 09:30:00,62.01,62.4,61.99,62.27,167026.0,62.01,62.4,61.99,62.27,167026.0
2024-12-09 10:00:00,62.3,62.37,62.13,62.16,244977.0,62.3,62.37,62.13,62.16,244977.0
2024-12-09 10:30:00,62.16,62.25,61.98,62.05,92850.0,62.16,62.25,61.98,62.05,92850.0
2024-12-09 11:00:00,62.07,62.08,61.68,61.9,128482.0,62.07,62.08,61.68,61.9,128482.0
2024-12-09 11:30:00,61.9,61.91,61.59,61.64,136840.0,61.9,61.91,61.59,61.64,136840.0
2024-12-09 12:00:00,61.62,61.64,61.36,61.38,99412.0,61.62,61.64,61.36,61.38,99412.0
2024-12-09 12:30:00,61.38,61.61,61.38,61.54,116404.0,61.38,61.61,61.38,61.54,116404.0
2024-12-09 13:00:00,61.54,61.64,61.47,61.64,82165.0,61.54,61.64,61.47,61.64,82165.0
2024-12-09 13:30:00,61.64,61.73,61.61,61.65,60367.0,61.64,61.73,61.61,61.65,60367.0
2024-12-09 14:00:00,61.64,61.66,61.55,61.64,61947.0,61.64,61.66,61.55,61.64,61947.0
2024-12-09 14:30:00,61.64,61.75,61.63,61.75,56934.0,61.64,61.75,61.63,61.75,56934.0
2024-12-09 15:00:00,61.75,61.8,61.64,61.7,93715.0,61.75,61.8,61.64,61.7,93715.0
2024-12-09 15:30:00,61.7,61.79,61.54,61.78,455454.0,61.7,61.79,61.54,61.78,455454.0
2024-12-10 09:30:00,61.87,61.87,61.35,61.52,158064.0,61.87,61.87,61.35,61.52,158064.0
2024-12-10 10:00:00,61.52,61.62,61.47,61.59,123669.0,61.52,61.62,61.47,61.59,123669.0
2024-12-10 10:30:00,61.58,61.78,61.56,61.75,183091.0,61.58,61.78,61.56,61.75,183091.0
2024-12-10 11:00:00,61.74,61.91,61.67,61.73,92063.0,61.74,61.91,61.67,61.73,92063.0
2024-12-10 11:30:00,61.71,61.8,61.68,61.69,58193.0,61.71,61.8,61.68,61.69,58193.0
2024-12-10 12:00:00,61.69,61.71,61.49,61.53,93400.0,61.69,61.71,61.49,61.53,93400.0
2024-12-10 12:30:00,61.54,61.61,61.53,61.58,77331.0,61.54,61.61,61.53,61.58,77331.0
2024-12-10 13:00:00,61.57,61.58,61.45,61.45,166601.0,61.57,61.58,61.45,61.45,166601.0
2024-12-10 13:30:00,61.44,61.55,61.43,61.5,60387.0,61.44,61.55,61.43,61.5,60387.0
2024-12-10 14:00:00,61.5,61.55,61.43,61.51,75661.0,61.5,61.55,61.43,61.51,75661.0
2024-12-10 14:30:00,61.51,61.51,61.36,61.43,167720.0,61.51,61.51,61.36,61.43,167720.0
2024-12-10 15:00:00,61.42,61.44,61.25,61.28,214855.0,61.42,61.44,61.25,61.28,214855.0
2024-12-10 15:30:00,61.28,61.53,61.24,61.52,334471.0,61.28,61.53,61.24,61.52,334471.0
2024-12-11 09:30:00,61.69,61.91,61.52,61.8,104124.0,61.69,61.91,61.52,61.8,104124.0
2024-12-11 10:00:00,61.78,62.31,61.69,62.3,70187.0,61.78,62.31,61.69,62.3,70187.0
2024-12-11 10:30:00,62.3,62.49,62.21,62.35,85470.0,62.3,62.49,62.21,62.35,85470.0
2024-12-11 11:00:00,62.37,62.49,62.24,62.43,99213.0,62.37,62.49,62.24,62.43,99213.0
2024-12-11 11:30:00,62.44,62.61,62.4,62.5,57388.0,62.44,62.61,62.4,62.5,57388.0
2024-12-11 12:00:00,62.5,62.56,62.39,62.39,48493.0,62.5,62.56,62.39,62.39,48493.0
2024-12-11 12:30:00,62.4,62.48,62.38,62.4,36215.0,62.4,62.48,62.38,62.4,36215.0
2024-12-11 13:00:00,62.4,62.43,62.33,62.43,81514.0,62.4,62.43,62.33,62.43,81514.0
2024-12-11 13:30:00,62.44,62.45,62.32,62.34,66725.0,62.44,62.45,62.32,62.34,66725.0
2024-12-11 14:00:00,62.33,62.54,62.33,62.5,49286.0,62.33,62.54,62.33,62.5,49286.0
2024-12-11 14:30:00,62.49,62.62,62.48,62.6,53088.0,62.49,62.62,62.48,62.6,53088.0
2024-12-11 15:00:00,62.61,62.63,62.55,62.61,83314.0,62.61,62.63,62.55,62.61,83314.0
2024-12-11 15:30:00,62.62,62.78,62.58,62.62,471115.0,62.62,62.78,62.58,62.62,471115.0
2024-12-12 09:30:00,62.5,62.83,62.39,62.77,156200.0,62.5,62.83,62.39,62.77,156200.0
2024-12-12 10:00:00,62.78,62.8,62.56,62.67,93651.0,62.78,62.8,62.56,62.67,93651.0
2024-12-12 10:30:00,62.68,62.71,62.48,62.62,57424.0,62.68,62.71,62.48,62.62,57424.0
2024-12-12 11:00:00,62.62,62.62,62.39,62.45,45207.0,62.62,62.62,62.39,62.45,45207.0
2024-12-12 11:30:00,62.45,62.49,62.39,62.39,31715.0,62.45,62.49,62.39,62.39,31715.0
2024-12-12 12:00:00,62.38,62.55,62.38,62.5,30417.0,62.38,62.55,62.38,62.5,30417.0
2024-12-12 12:30:00,62.5,62.62,62.44,62.61,30753.0,62.5,62.62,62.44,62.61,30753.0
2024-12-12 13:00:00,62.62,62.67,62.57,62.61,29054.0,62.62,62.67,62.57,62.61,29054.0
2024-12-12 13:30:00,62.61,62.63,62.54,62.57,35933.0,62.61,62.63,62.54,62.57,35933.0
2024-12-12 14:00:00,62.56,62.57,62.29,62.32,72168.0,62.56,62.57,62.29,62.32,72168.0
2024-12-12 14:30:00,62.32,62.35,62.09,62.18,82766.0,62.32,62.35,62.09,62.18,82766.0
2024-12-12 15:00:00,62.16,62.21,62.13,62.18,77254.0,62.16,62.21,62.13,62.18,77254.0
2024-12-12 15:30:00,62.18,62.2,62.01,62.06,257327.0,62.18,62.2,62.01,62.06,257327.0
2024-12-13 09:30:00,62.06,62.08,61.63,61.64,93478.0,62.06,62.08,61.63,61.64,93478.0
2024-12-13 10:00:00,61.63,61.71,61.47,61.58,76580.0,61.63,61.71,61.47,61.58,76580.0
2024-12-13 10:30:00,61.57,61.59,61.25,61.39,61677.0,61.57,61.59,61.25,61.39,61677.0
2024-12-13 11:00:00,61.42,61.7,61.36,61.69,45788.0,61.42,61.7,61.36,61.69,45788.0
2024-12-13 11:30:00,61.67,61.69,61.32,61.39,37518.0,61.67,61.69,61.32,61.39,37518.0
2024-12-13 12:00:00,61.37,61.4,61.24,61.33,52919.0,61.37,61.4,61.24,61.33,52919.0
2024-12-13 12:30:00,61.33,61.43,61.29,61.35,52544.0,61.33,61.43,61.29,61.35,52544.0
2024-12-13 13:00:00,61.35,61.39,61.23,61.26,54064.0,61.35,61.39,61.23,61.26,54064.0
2024-12-13 13:30:00,61.27,61.27,61.17,61.2,90867.0,61.27,61.27,61.17,61.2,90867.0
2024-12-13 14:00:00,61.19,61.21,61.09,61.13,91652.0,61.19,61.21,61.09,61.13,91652.0
2024-12-13 14:30:00,61.13,61.3,61.13,61.24,100461.0,61.13,61.3,61.13,61.24,100461.0
2024-12-13 15:00:00,61.25,61.27,61.14,61.16,72878.0,61.25,61.27,61.14,61.16,72878.0
2024-12-13 15:30:00,61.15,61.3,61.12,61.19,295905.0,61.15,61.3,61.12,61.19,295905.0
2024-12-16 09:30:00,61.38,61.44,60.91,61.29,143419.0,61.38,61.44,60.91,61.29,143419.0
2024-12-16 10:00:00,61.31,61.37,61.09,61.32,79847.0,61.31,61.37,61.09,61.32,79847.0
2024-12-16 10:30:00,61.33,61.53,61.33,61.38,68090.0,61.33,61.53,61.33,61.38,68090.0
2024-12-16 11:00:00,61.36,61.46,61.24,61.43,64774.0,61.36,61.46,61.24,61.43,64774.0
2024-12-16 11:30:00,61.44,61.44,61.29,61.3,99117.0,61.44,61.44,61.29,61.3,99117.0
2024-12-16 12:00:00,61.31,61.4,61.26,61.29,48228.0,61.31,61.4,61.26,61.29,48228.0
2024-12-16 12:30:00,61.29,61.4,61.28,61.36,52459.0,61.29,61.4,61.28,61.36,52459.0
2024-12-16 13:00:00,61.36,61.46,61.34,61.41,52203.0,61.36,61.46,61.34,61.41,52203.0
2024-12-16 13:30:00,61.41,61.42,61.28,61.29,59699.0,61.41,61.42,61.28,61.29,59699.0
2024-12-16 14:00:00,61.28,61.31,61.19,61.24,76134.0,61.28,61.31,61.19,61.24,76134.0
2024-12-16 14:30:00,61.25,61.39,61.24,61.33,65077.0,61.25,61.39,61.24,61.33,65077.0
2024-12-16 15:00:00,61.33,61.33,61.04,61.05,76161.0,61.33,61.33,61.04,61.05,76161.0
2024-12-16 15:30:00,61.05,61.13,61.01,61.08,236997.0,61.05,61.13,61.01,61.08,236997.0
2024-12-17 09:30:00,60.94,61.39,60.91,60.98,111946.0,60.94,61.39,60.91,60.98,111946.0
2024-12-17 10:00:00,61.01,61.23,60.88,61.1,82124.0,61.01,61.23,60.88,61.1,82124.0
2024-12-17 10:30:00,61.08,61.15,60.98,61.11,71749.0,61.08,61.15,60.98,61.11,71749.0
2024-12-17 11:00:00,61.1,61.2,61.01,61.06,114566.0,61.1,61.2,61.01,61.06,114566.0
2024-12-17 11:30:00,61.05,61.31,61.01,61.22,86292.0,61.05,61.31,61.01,61.22,86292.0
2024-12-17 12:00:00,61.23,61.23,60.85,60.85,68615.0,61.23,61.23,60.85,60.85,68615.0
2024-12-17 12:30:00,60.84,60.94,60.77,60.79,51675.0,60.84,60.94,60.77,60.79,51675.0
2024-12-17 13:00:00,60.78,60.81,60.72,60.79,42041.0,60.78,60.81,60.72,60.79,42041.0
2024-12-17 13:30:00,60.79,60.95,60.77,60.89,47656.0,60.79,60.95,60.77,60.89,47656.0
2024-12-17 14:00:00,60.89,60.98,60.81,60.86,63810.0,60.89,60.98,60.81,60.86,63810.0
2024-12-17 14:30:00,60.87,60.88,60.57,60.63,72292.0,60.87,60.88,60.57,60.63,72292.0
2024-12-17 15:00:00,60.63,60.65,60.47,60.65,100110.0,60.63,60.65,60.47,60.65,100110.0
2024-12-17 15:30:00,60.66,60.84,60.64,60.65,304245.0,60.66,60.84,60.64,60.65,304245.0
2024-12-18 09:30:00,60.62,61.13,60.45,60.74,71943.0,60.62,61.13,60.45,60.74,71943.0
2024-12-18 10:00:00,60.73,60.84,60.61,60.8,71917.0,60.73,60.84,60.61,60.8,71917.0
2024-12-18 10:30:00,60.8,60.92,60.71,60.73,53857.0,60.8,60.92,60.71,60.73,53857.0
2024-12-18 11:00:00,60.72,60.8,60.6,60.7,52092.0,60.72,60.8,60.6,60.7,52092.0
2024-12-18 11:30:00,60.71,60.79,60.68,60.77,40332.0,60.71,60.79,60.68,60.77,40332.0
2024-12-18 12:00:00,60.77,60.77,60.62,60.67,37637.0,60.77,60.77,60.62,60.67,37637.0
2024-12-18 12:30:00,60.65,60.66,60.44,60.53,65240.0,60.65,60.66,60.44,60.53,65240.0
2024-12-18 13:00:00,60.55,60.57,60.49,60.56,26408.0,60.55,60.57,60.49,60.56,26408.0
2024-12-18 13:30:00,60.56,60.65,60.56,60.62,26113.0,60.56,60.65,60.56,60.62,26113.0
2024-12-18 14:00:00,60.63,60.64,59.99,60.0,75193.0,60.63,60.64,59.99,60.0,75193.0
2024-12-18 14:30:00,60.0,60.15,59.75,59.75,38221.0,60.0,60.15,59.75,59.75,38221.0
2024-12-18 15:00:00,59.77,59.84,59.46,59.54,117237.0,59.77,59.84,59.46,59.54,117237.0
2024-12-18 15:30:00,59.56,59.63,58.92,58.96,450070.0,59.56,59.63,58.92,58.96,450070.0
2024-12-19 09:30:00,58.96,59.29,58.66,58.95,191776.0,58.96,59.29,58.66,58.95,191776.0
2024-12-19 10:00:00,58.96,59.06,58.77,58.79,81793.0,58.96,59.06,58.77,58.79,81793.0
2024-12-19 10:30:00,58.8,58.85,58.44,58.59,154512.0,58.8,58.85,58.44,58.59,154512.0
2024-12-19 11:00:00,58.58,58.83,58.47,58.77,78462.0,58.58,58.83,58.47,58.77,78462.0
2024-12-19 11:30:00,58.76,58.94,58.71,58.8,83312.0,58.76,58.94,58.71,58.8,83312.0
2024-12-19 12:00:00,58.82,58.84,58.63,58.69,59012.0,58.82,58.84,58.63,58.69,59012.0
2024-12-19 12:30:00,58.68,58.7,58.5,58.67,61970.0,58.68,58.7,58.5,58.67,61970.0
2024-12-19 13:00:00,58.66,58.67,58.5,58.65,82711.0,58.66,58.67,58.5,58.65,82711.0
2024-12-19 13:30:00,58.64,58.71,58.58,58.7,85271.0,58.64,58.71,58.58,58.7,85271.0
2024-12-19 14:00:00,58.68,58.76,58.54,58.7,65380.0,58.68,58.76,58.54,58.7,65380.0
2024-12-19 14:30:00,58.7,58.83,58.66,58.7,75169.0,58.7,58.83,58.66,58.7,75169.0
2024-12-19 15:00:00,58.71,58.76,58.6,58.65,111118.0,58.71,58.76,58.6,58.65,111118.0
2024-12-19 15:30:00,58.65,58.73,58.4,58.46,398113.0,58.65,58.73,58.4,58.46,398113.0
2024-12-20 09:30:00,58.18,58.48,58.09,58.37,1172155.0,58.18,58.48,58.09,58.37,1172155.0
2024-12-20 10:00:00,58.4,58.57,58.18,58.55,156701.0,58.4,58.57,58.18,58.55,156701.0
2024-12-20 10:30:00,58.56,58.69,58.46,58.57,60830.0,58.56,58.69,58.46,58.57,60830.0
2024-12-20 11:00:00,58.55,58.89,58.55,58.86,65232.0,58.55,58.89,58.55,58.86,65232.0
2024-12-20 11:30:00,58.88,58.98,58.74,58.92,136774.0,58.88,58.98,58.74,58.92,136774.0
2024-12-20 12:00:00,58.91,58.95,58.8,58.92,95307.0,58.91,58.95,58.8,58.92,95307.0
2024-12-20 12:30:00,58.92,58.92,58.79,58.81,88088.0,58.92,58.92,58.79,58.81,88088.0
2024-12-20 13:00:00,58.81,58.81,58.51,58.51,84520.0,58.81,58.81,58.51,58.51,84520.0
2024-12-20 13:30:00,58.51,58.79,58.5,58.68,302251.0,58.51,58.79,58.5,58.68,302251.0
2024-12-20 14:00:00,58.69,58.76,58.57,58.75,72656.0,58.69,58.76,58.57,58.75,72656.0
2024-12-20 14:30:00,58.74,58.85,58.6,58.61,251495.0,58.74,58.85,58.6,58.61,251495.0
2024-12-20 15:00:00,58.62,58.69,58.47,58.47,97088.0,58.62,58.69,58.47,58.47,97088.0
2024-12-20 15:30:00,58.48,58.53,58.09,58.23,533899.0,58.48,58.53,58.09,58.23,533899.0
2024-12-23 09:30:00,58.03,58.22,57.79,57.92,168485.0,58.03,58.22,57.79,57.92,168485.0
2024-12-23 10:00:00,57.96,57.96,57.69,57.8,123548.0,57.96,57.96,57.69,57.8,123548.0
2024-12-23 10:30:00,57.81,58.04,57.8,58.0,57923.0,57.81,58.04,57.8,58.0,57923.0
2024-12-23 11:00:00,58.01,58.16,58.01,58.02,40038.0,58.01,58.16,58.01,58.02,40038.0
2024-12-23 11:30:00,58.03,58.19,57.97,58.11,49803.0,58.03,58.19,57.97,58.11,49803.0
2024-12-23 12:00:00,58.11,58.17,58.0,58.06,45956.0,58.11,58.17,58.0,58.06,45956.0
2024-12-23 12:30:00,58.05,58.06,57.9,57.93,63153.0,58.05,58.06,57.9,57.93,63153.0
2024-12-23 13:00:00,57.9,58.17,57.9,58.16,71110.0,57.9,58.17,57.9,58.16,71110.0
2024-12-23 13:30:00,58.15,58.32,58.12,58.31,90134.0,58.15,58.32,58.12,58.31,90134.0
2024-12-23 14:00:00,58.29,58.36,58.24,58.28,32658.0,58.29,58.36,58.24,58.28,32658.0
2024-12-23 14:30:00,58.28,58.39,58.27,58.28,56226.0,58.28,58.39,58.27,58.28,56226.0
2024-12-23 15:00:00,58.27,58.42,58.25,58.42,118879.0,58.27,58.42,58.25,58.42,118879.0
2024-12-23 15:30:00,58.43,58.49,58.32,58.34,299996.0,58.43,58.49,58.32,58.34,299996.0
2024-12-24 09:30:00,58.62,58.67,58.25,58.55,48895.0,58.62,58.67,58.25,58.55,48895.0
2024-12-24 10:00:00,58.56,58.65,58.51,58.52,35458.0,58.56,58.65,58.51,58.52,35458.0
2024-12-24 10:30:00,58.53,58.62,58.52,58.57,30955.0,58.53,58.62,58.52,58.57,30955.0
2024-12-24 11:00:00,58.58,58.71,58.52,58.67,58070.0,58.58,58.71,58.52,58.67,58070.0
2024-12-24 11:30:00,58.65,58.72,58.62,58.68,39860.0,58.65,58.72,58.62,58.68,39860.0
2024-12-24 12:00:00,58.68,58.86,58.65,58.85,52461.0,58.68,58.86,58.65,58.85,52461.0
2024-12-24 12:30:00,58.85,59.12,58.75,59.11,300508.0,58.85,59.12,58.75,59.11,300508.0
2024-12-26 09:30:00,58.78,59.03,58.73,58.91,54143.0,58.78,59.03,58.73,58.91,54143.0
2024-12-26 10:00:00,58.93,59.03,58.87,58.98,47586.0,58.93,59.03,58.87,58.98,47586.0
2024-12-26 10:30:00,58.98,59.05,58.9,59.03,30772.0,58.98,59.05,58.9,59.03,30772.0
2024-12-26 11:00:00,59.02,59.12,59.02,59.05,17060.0,59.02,59.12,59.02,59.05,17060.0
2024-12-26 11:30:00,59.05,59.15,59.05,59.13,26061.0,59.05,59.15,59.05,59.13,26061.0
2024-12-26 12:00:00,59.13,59.14,59.06,59.1,19003.0,59.13,59.14,59.06,59.1,19003.0
2024-12-26 12:30:00,59.09,59.13,58.97,58.99,31409.0,59.09,59.13,58.97,58.99,31409.0
2024-12-26 13:00:00,59.0,59.1,59.0,59.09,26712.0,59.0,59.1,59.0,59.09,26712.0
2024-12-26 13:30:00,59.08,59.11,59.01,59.06,31383.0,59.08,59.11,59.01,59.06,31383.0
2024-12-26 14:00:00,59.05,59.09,59.04,59.08,52373.0,59.05,59.09,59.04,59.08,52373.0
2024-12-26 14:30:00,59.08,59.11,59.03,59.1,50987.0,59.08,59.11,59.03,59.1,50987.0
2024-12-26 15:00:00,59.09,59.09,58.99,59.05,30893.0,59.09,59.09,58.99,59.05,30893.0
2024-12-26 15:30:00,59.04,59.18,59.01,59.05,153474.0,59.04,59.18,59.01,59.05,153474.0
2024-12-27 09:30:00,58.58,58.85,58.51,58.82,83451.0,58.58,58.85,58.51,58.82,83451.0
2024-12-27 10:00:00,58.82,58.82,58.39,58.4,112320.0,58.82,58.82,58.39,58.4,112320.0
2024-12-27 10:30:00,58.38,58.44,58.28,58.3,37757.0,58.38,58.44,58.28,58.3,37757.0
2024-12-27 11:00:00,58.31,58.31,58.07,58.28,40680.0,58.31,58.31,58.07,58.28,40680.0
2024-12-27 11:30:00,58.28,58.33,58.04,58.14,27643.0,58.28,58.33,58.04,58.14,27643.0
2024-12-27 12:00:00,58.15,58.19,58.03,58.11,30260.0,58.15,58.19,58.03,58.11,30260.0
2024-12-27 12:30:00,58.11,58.2,58.04,58.13,44802.0,58.11,58.2,58.04,58.13,44802.0
2024-12-27 13:00:00,58.12,58.24,58.12,58.2,28492.0,58.12,58.24,58.12,58.2,28492.0
2024-12-27 13:30:00,58.2,58.32,58.16,58.29,85984.0,58.2,58.32,58.16,58.29,85984.0
2024-12-27 14:00:00,58.28,58.34,58.24,58.28,49522.0,58.28,58.34,58.24,58.28,49522.0
2024-12-27 14:30:00,58.28,58.44,58.26,58.4,31871.0,58.28,58.44,58.26,58.4,31871.0
2024-12-27 15:00:00,58.41,58.41,58.2,58.22,56986.0,58.41,58.41,58.2,58.22,56986.0
2024-12-27 15:30:00,58.2,58.49,58.16,58.48,245892.0,58.2,58.49,58.16,58.48,245892.0
2024-12-30 09:30:00,58.12,58.16,57.23,57.33,110424.0,58.12,58.16,57.23,57.33,110424.0
2024-12-30 10:00:00,57.29,57.39,57.18,57.25,68845.0,57.29,57.39,57.18,57.25,68845.0
2024-12-30 10:30:00,57.27,57.5,57.2,57.5,50610.0,57.27,57.5,57.2,57.5,50610.0
2024-12-30 11:00:00,57.51,57.69,57.48,57.69,34562.0,57.51,57.69,57.48,57.69,34562.0
2024-12-30 11:30:00,57.69,57.97,57.68,57.87,167951.0,57.69,57.97,57.68,57.87,167951.0
2024-12-30 12:00:00,57.88,58.05,57.85,57.97,212853.0,57.88,58.05,57.85,57.97,212853.0
2024-12-30 12:30:00,57.96,58.06,57.86,58.02,207963.0,57.96,58.06,57.86,58.02,207963.0
2024-12-30 13:00:00,58.02,58.14,57.92,57.97,219706.0,58.02,58.14,57.92,57.97,219706.0
2024-12-30 13:30:00,57.95,58.13,57.95,58.08,279437.0,57.95,58.13,57.95,58.08,279437.0
2024-12-30 14:00:00,58.08,58.14,58.0,58.12,270231.0,58.08,58.14,58.0,58.12,270231.0
2024-12-30 14:30:00,58.11,58.19,58.08,58.13,260334.0,58.11,58.19,58.08,58.13,260334.0
2024-12-30 15:00:00,58.12,58.21,58.03,58.04,263725.0,58.12,58.21,58.03,58.04,263725.0
2024-12-30 15:30:00,58.04,58.26,58.01,58.11,564440.0,58.04,58.26,58.01,58.11,564440.0
2024-12-31 09:30:00,58.29,58.4,57.75,57.86,87426.0,58.29,58.4,57.75,57.86,87426.0
2024-12-31 10:00:00,57.86,57.92,57.6,57.64,119442.0,57.86,57.92,57.6,57.64,119442.0
2024-12-31 10:30:00,57.64,57.69,57.51,57.51,46254.0,57.64,57.69,57.51,57.51,46254.0
2024-12-31 11:00:00,57.51,57.54,57.35,57.54,40019.0,57.51,57.54,57.35,57.54,40019.0
2024-12-31 11:30:00,57.53,57.53,57.37,57.46,42540.0,57.53,57.53,57.37,57.46,42540.0
2024-12-31 12:00:00,57.47,57.48,57.29,57.4,75549.0,57.47,57.48,57.29,57.4,75549.0
2024-12-31 12:30:00,57.4,57.59,57.3,57.59,43201.0,57.4,57.59,57.3,57.59,43201.0
2024-12-31 13:00:00,57.55,57.62,57.26,57.3,51262.0,57.55,57.62,57.26,57.3,51262.0
2024-12-31 13:30:00,57.3,57.43,57.29,57.35,48031.0,57.3,57.43,57.29,57.35,48031.0
2024-12-31 14:00:00,57.36,57.58,57.3,57.45,90333.0,57.36,57.58,57.3,57.45,90333.0
2024-12-31 14:30:00,57.43,57.46,57.34,57.44,56577.0,57.43,57.46,57.34,57.44,56577.0
2024-12-31 15:00:00,57.44,57.51,57.26,57.42,93008.0,57.44,57.51,57.26,57.42,93008.0
2024-12-31 15:30:00,57.42,57.45,57.28,57.4,339006.0,57.42,57.45,57.28,57.4,339006.0
2025-01-02 09:30:00,57.84,58.02,57.42,57.78,174822.0,57.84,58.02,57.42,57.78,174822.0
2025-01-02 10:00:00,57.82,57.83,57.27,57.3,108247.0,57.82,57.83,57.27,57.3,108247.0
2025-01-02 10:30:00,57.29,57.31,57.1,57.18,97934.0,57.29,57.31,57.1,57.18,97934.0
2025-01-02 11:00:00,57.19,57.21,56.98,57.17,67423.0,57.19,57.21,56.98,57.17,67423.0
2025-01-02 11:30:00,57.15,57.37,57.09,57.35,108387.0,57.15,57.37,57.09,57.35,108387.0
2025-01-02 12:00:00,57.35,57.42,56.95,56.96,174090.0,57.35,57.42,56.95,56.96,174090.0
2025-01-02 12:30:00,56.93,56.93,56.51,56.67,84964.0,56.93,56.93,56.51,56.67,84964.0
2025-01-02 13:00:00,56.66,56.66,56.43,56.52,88551.0,56.66,56.66,56.43,56.52,88551.0
2025-01-02 13:30:00,56.51,56.55,56.27,56.43,97757.0,56.51,56.55,56.27,56.43,97757.0
2025-01-02 14:00:00,56.43,56.57,56.42,56.56,102682.0,56.43,56.57,56.42,56.56,102682.0
2025-01-02 14:30:00,56.55,56.56,56.3,56.3,83441.0,56.55,56.56,56.3,56.3,83441.0
2025-01-02 15:00:00,56.32,56.59,56.3,56.51,78158.0,56.32,56.59,56.3,56.51,78158.0
2025-01-02 15:30:00,56.5,56.62,56.26,56.3,430928.0,56.5,56.62,56.26,56.3,430928.0
2025-01-03 09:30:00,56.63,56.82,56.2,56.27,99655.0,56.63,56.82,56.2,56.27,99655.0
2025-01-03 10:00:00,56.3,56.87,56.25,56.8,103860.0,56.3,56.87,56.25,56.8,103860.0
2025-01-03 10:30:00,56.77,56.9,56.71,56.88,50388.0,56.77,56.9,56.71,56.88,50388.0
2025-01-03 11:00:00,56.88,56.89,56.69,56.83,53434.0,56.88,56.89,56.69,56.83,53434.0
2025-01-03 11:30:00,56.83,57.09,56.83,56.98,85447.0,56.83,57.09,56.83,56.98,85447.0
2025-01-03 12:00:00,57.0,57.11,56.97,57.05,57366.0,57.0,57.11,56.97,57.05,57366.0
2025-01-03 12:30:00,57.04,57.1,57.01,57.07,60401.0,57.04,57.1,57.01,57.07,60401.0
2025-01-03 13:00:00,57.07,57.25,57.02,57.25,49021.0,57.07,57.25,57.02,57.25,49021.0
2025-01-03 13:30:00,57.24,57.27,57.19,57.25,52633.0,57.24,57.27,57.19,57.25,52633.0
2025-01-03 14:00:00,57.24,57.31,57.13,57.16,93516.0,57.24,57.31,57.13,57.16,93516.0
2025-01-03 14:30:00,57.15,57.2,57.04,57.06,66452.0,57.15,57.2,57.04,57.06,66452.0
2025-01-03 15:00:00,57.06,57.14,57.03,57.05,102438.0,57.06,57.14,57.03,57.05,102438.0
2025-01-03 15:30:00,57.05,57.09,56.8,56.91,372199.0,57.05,57.09,56.8,56.91,372199.0
2025-01-06 09:30:00,56.85,57.2,56.6,57.06,256203.0,56.85,57.2,56.6,57.06,256203.0
2025-01-06 10:00:00,57.09,57.22,56.91,56.93,142227.0,57.09,57.22,56.91,56.93,142227.0
2025-01-06 10:30:00,56.91,57.07,56.86,56.94,102040.0,56.91,57.07,56.86,56.94,102040.0
2025-01-06 11:00:00,56.94,56.97,56.82,56.93,76792.0,56.94,56.97,56.82,56.93,76792.0
2025-01-06 11:30:00,56.93,57.24,56.93,57.23,84716.0,56.93,57.24,56.93,57.23,84716.0
2025-01-06 12:00:00,57.23,57.24,57.08,57.09,87988.0,57.23,57.24,57.08,57.09,87988.0
2025-01-06 12:30:00,57.09,57.11,56.88,56.93,80881.0,57.09,57.11,56.88,56.93,80881.0
2025-01-06 13:00:00,56.94,56.97,56.84,56.91,68616.0,56.94,56.97,56.84,56.91,68616.0
2025-01-06 13:30:00,56.91,56.91,56.77,56.82,86813.0,56.91,56.91,56.77,56.82,86813.0
2025-01-06 14:00:00,56.83,56.85,56.74,56.8,65409.0,56.83,56.85,56.74,56.8,65409.0
2025-01-06 14:30:00,56.79,56.82,56.63,56.64,90530.0,56.79,56.82,56.63,56.64,90530.0
2025-01-06 15:00:00,56.64,56.75,56.6,56.75,96508.0,56.64,56.75,56.6,56.75,96508.0
2025-01-06 15:30:00,56.75,56.78,56.47,56.61,432805.0,56.75,56.78,56.47,56.61,432805.0
2025-01-07 09:30:00,56.46,56.89,56.38,56.84,85168.0,56.46,56.89,56.38,56.84,85168.0
2025-01-07 10:00:00,56.86,56.87,56.29,56.73,65846.0,56.86,56.87,56.29,56.73,65846.0
2025-01-07 10:30:00,56.71,56.71,56.41,56.67,61865.0,56.71,56.71,56.41,56.67,61865.0
2025-01-07 11:00:00,56.67,56.77,56.5,56.58,77708.0,56.67,56.77,56.5,56.58,77708.0
2025-01-07 11:30:00,56.58,56.59,56.31,56.35,36322.0,56.58,56.59,56.31,56.35,36322.0
2025-01-07 12:00:00,56.36,56.55,56.36,56.5,51374.0,56.36,56.55,56.36,56.5,51374.0
2025-01-07 12:30:00,56.5,56.55,56.22,56.38,63878.0,56.5,56.55,56.22,56.38,63878.0
2025-01-07 13:00:00,56.36,56.54,56.36,56.53,25305.0,56.36,56.54,56.36,56.53,25305.0
2025-01-07 13:30:00,56.52,56.52,56.33,56.34,43753.0,56.52,56.52,56.33,56.34,43753.0
2025-01-07 14:00:00,56.32,56.37,56.21,56.22,54850.0,56.32,56.37,56.21,56.22,54850.0
2025-01-07 14:30:00,56.22,56.28,56.12,56.14,109199.0,56.22,56.28,56.12,56.14,109199.0
2025-01-07 15:00:00,56.14,56.15,56.03,56.12,73637.0,56.14,56.15,56.03,56.12,73637.0
2025-01-07 15:30:00,56.13,56.3,55.94,56.25,341199.0,56.13,56.3,55.94,56.25,341199.0
2025-01-08 09:30:00,56.54,56.67,56.17,56.39,127574.0,56.54,56.67,56.17,56.39,127574.0
2025-01-08 10:00:00,56.4,56.65,56.39,56.57,140101.0,56.4,56.65,56.39,56.57,140101.0
2025-01-08 10:30:00,56.58,56.88,56.56,56.88,93197.0,56.58,56.88,56.56,56.88,93197.0
2025-01-08 11:00:00,56.87,56.9,56.78,56.78,90376.0,56.87,56.9,56.78,56.78,90376.0
2025-01-08 11:30:00,56.78,57.04,56.77,56.9,62756.0,56.78,57.04,56.77,56.9,62756.0
2025-01-08 12:00:00,56.9,56.91,56.6,56.6,106118.0,56.9,56.91,56.6,56.6,106118.0
2025-01-08 12:30:00,56.62,56.82,56.6,56.8,44140.0,56.62,56.82,56.6,56.8,44140.0
2025-01-08 13:00:00,56.79,56.93,56.78,56.91,42197.0,56.79,56.93,56.78,56.91,42197.0
2025-01-08 13:30:00,56.89,56.97,56.71,56.74,47884.0,56.89,56.97,56.71,56.74,47884.0
2025-01-08 14:00:00,56.75,56.98,56.7,56.96,68895.0,56.75,56.98,56.7,56.96,68895.0
2025-01-08 14:30:00,56.94,56.94,56.76,56.83,50318.0,56.94,56.94,56.76,56.83,50318.0
2025-01-08 15:00:00,56.85,56.89,56.69,56.84,70576.0,56.85,56.89,56.69,56.84,70576.0
2025-01-08 15:30:00,56.83,56.84,56.65,56.82,349177.0,56.83,56.84,56.65,56.82,349177.0
2025-01-10 09:30:00,56.14,56.3,55.74,56.1,242132.0,56.14,56.3,55.74,56.1,242132.0
2025-01-10 10:00:00,56.07,56.08,55.8,55.92,113964.0,56.07,56.08,55.8,55.92,113964.0
2025-01-10 10:30:00,55.92,55.97,55.71,55.81,179176.0,55.92,55.97,55.71,55.81,179176.0
2025-01-10 11:00:00,55.8,55.85,55.63,55.77,98607.0,55.8,55.85,55.63,55.77,98607.0
2025-01-10 11:30:00,55.75,55.84,55.61,55.62,125670.0,55.75,55.84,55.61,55.62,125670.0
2025-01-10 12:00:00,55.61,55.62,55.43,55.58,75391.0,55.61,55.62,55.43,55.58,75391.0
2025-01-10 12:30:00,55.59,55.85,55.58,55.85,49104.0,55.59,55.85,55.58,55.85,49104.0
2025-01-10 13:00:00,55.85,55.95,55.77,55.88,100614.0,55.85,55.95,55.77,55.88,100614.0
2025-01-10 13:30:00,55.89,55.96,55.84,55.9,95908.0,55.89,55.96,55.84,55.9,95908.0
2025-01-10 14:00:00,55.89,55.89,55.69,55.8,79858.0,55.89,55.89,55.69,55.8,79858.0
2025-01-10 14:30:00,55.79,55.79,55.63,55.66,93104.0,55.79,55.79,55.63,55.66,93104.0
2025-01-10 15:00:00,55.66,55.66,55.45,55.47,228410.0,55.66,55.66,55.45,55.47,228410.0
2025-01-10 15:30:00,55.46,55.74,55.37,55.65,421664.0,55.46,55.74,55.37,55.65,421664.0
2025-01-13 09:30:00,55.43,55.53,55.12,55.44,109948.0,55.43,55.53,55.12,55.44,109948.0
2025-01-13 10:00:00,55.45,55.49,55.14,55.17,88561.0,55.45,55.49,55.14,55.17,88561.0
2025-01-13 10:30:00,55.17,55.45,55.17,55.36,115355.0,55.17,55.45,55.17,55.36,115355.0
2025-01-13 11:00:00,55.35,55.37,55.15,55.2,191814.0,55.35,55.37,55.15,55.2,191814.0
2025-01-13 11:30:00,55.2,55.32,55.15,55.2,64089.0,55.2,55.32,55.15,55.2,64089.0
2025-01-13 12:00:00,55.2,55.51,55.19,55.36,69147.0,55.2,55.51,55.19,55.36,69147.0
2025-01-13 12:30:00,55.35,55.4,55.29,55.4,60281.0,55.35,55.4,55.29,55.4,60281.0
2025-01-13 13:00:00,55.39,55.47,55.35,55.47,42515.0,55.39,55.47,55.35,55.47,42515.0
2025-01-13 13:30:00,55.48,55.63,55.47,55.56,94857.0,55.48,55.63,55.47,55.56,94857.0
2025-01-13 14:00:00,55.55,55.71,55.47,55.71,73664.0,55.55,55.71,55.47,55.71,73664.0
2025-01-13 14:30:00,55.71,55.82,55.65,55.77,113298.0,55.71,55.82,55.65,55.77,113298.0
2025-01-13 15:00:00,55.76,55.76,55.62,55.64,80113.0,55.76,55.76,55.62,55.64,80113.0
2025-01-13 15:30:00,55.64,55.68,55.49,55.64,240755.0,55.64,55.68,55.49,55.64,240755.0
2025-01-14 09:30:00,55.76,56.04,55.66,56.04,106578.0,55.76,56.04,55.66,56.04,106578.0
2025-01-14 10:00:00,56.04,56.41,55.99,56.3,107294.0,56.04,56.41,55.99,56.3,107294.0
2025-01-14 10:30:00,56.31,56.35,56.09,56.11,134502.0,56.31,56.35,56.09,56.11,134502.0
2025-01-14 11:00:00,56.11,56.12,55.8,55.8,175353.0,56.11,56.12,55.8,55.8,175353.0
2025-01-14 11:30:00,55.8,55.85,55.63,55.64,66706.0,55.8,55.85,55.63,55.64,66706.0
2025-01-14 12:00:00,55.63,55.81,55.62,55.79,110539.0,55.63,55.81,55.62,55.79,110539.0
2025-01-14 12:30:00,55.79,55.84,55.63,55.74,77007.0,55.79,55.84,55.63,55.74,77007.0
2025-01-14 13:00:00,55.73,55.97,55.72,55.96,83072.0,55.73,55.97,55.72,55.96,83072.0
2025-01-14 13:30:00,55.95,56.04,55.91,55.98,68468.0,55.95,56.04,55.91,55.98,68468.0
2025-01-14 14:00:00,55.98,56.16,55.98,56.05,106305.0,55.98,56.16,55.98,56.05,106305.0
2025-01-14 14:30:00,56.05,56.14,55.92,55.94,67433.0,56.05,56.14,55.92,55.94,67433.0
2025-01-14 15:00:00,55.94,56.03,55.82,56.03,150620.0,55.94,56.03,55.82,56.03,150620.0
2025-01-14 15:30:00,56.04,56.3,55.99,56.24,359530.0,56.04,56.3,55.99,56.24,359530.0
2025-01-15 09:30:00,57.14,57.33,57.0,57.22,195106.0,57.14,57.33,57.0,57.22,195106.0
2025-01-15 10:00:00,57.22,57.23,57.02,57.12,174053.0,57.22,57.23,57.02,57.12,174053.0
2025-01-15 10:30:00,57.12,57.14,56.79,56.82,129647.0,57.12,57.14,56.79,56.82,129647.0
2025-01-15 11:00:00,56.82,56.86,56.63,56.68,232752.0,56.82,56.86,56.63,56.68,232752.0
2025-01-15 11:30:00,56.68,56.68,56.38,56.47,108371.0,56.68,56.68,56.38,56.47,108371.0
2025-01-15 12:00:00,56.48,56.75,56.45,56.67,197332.0,56.48,56.75,56.45,56.67,197332.0
2025-01-15 12:30:00,56.67,56.73,56.59,56.61,75523.0,56.67,56.73,56.59,56.61,75523.0
2025-01-15 13:00:00,56.61,56.73,56.58,56.64,74525.0,56.61,56.73,56.58,56.64,74525.0
2025-01-15 13:30:00,56.64,56.66,56.58,56.65,65143.0,56.64,56.66,56.58,56.65,65143.0
2025-01-15 14:00:00,56.65,56.72,56.59,56.72,152008.0,56.65,56.72,56.59,56.72,152008.0
2025-01-15 14:30:00,56.73,56.81,56.71,56.72,182184.0,56.73,56.81,56.71,56.72,182184.0
2025-01-15 15:00:00,56.73,56.75,56.69,56.7,87744.0,56.73,56.75,56.69,56.7,87744.0
2025-01-15 15:30:00,56.7,56.71,56.31,56.38,705131.0,56.7,56.71,56.31,56.38,705131.0
2025-01-16 09:30:00,56.46,56.55,56.33,56.47,97235.0,56.46,56.55,56.33,56.47,97235.0
2025-01-16 10:00:00,56.43,56.55,56.33,56.47,60989.0,56.43,56.55,56.33,56.47,60989.0
2025-01-16 10:30:00,56.49,56.81,56.47,56.81,78661.0,56.49,56.81,56.47,56.81,78661.0
2025-01-16 11:00:00,56.82,56.88,56.65,56.79,108386.0,56.82,56.88,56.65,56.79,108386.0
2025-01-16 11:30:00,56.79,56.83,56.7,56.79,61881.0,56.79,56.83,56.7,56.79,61881.0
2025-01-16 12:00:00,56.79,56.81,56.72,56.78,60480.0,56.79,56.81,56.72,56.78,60480.0
2025-01-16 12:30:00,56.77,56.78,56.65,56.66,37490.0,56.77,56.78,56.65,56.66,37490.0
2025-01-16 13:00:00,56.67,56.75,56.66,56.67,35280.0,56.67,56.75,56.66,56.67,35280.0
2025-01-16 13:30:00,56.67,56.74,56.53,56.54,71119.0,56.67,56.74,56.53,56.54,71119.0
2025-01-16 14:00:00,56.53,56.64,56.51,56.6,50365.0,56.53,56.64,56.51,56.6,50365.0
2025-01-16 14:30:00,56.61,56.63,56.56,56.56,43800.0,56.61,56.63,56.56,56.56,43800.0
2025-01-16 15:00:00,56.55,56.63,56.52,56.56,70538.0,56.55,56.63,56.52,56.56,70538.0
2025-01-16 15:30:00,56.56,56.68,56.39,56.4,450330.0,56.56,56.68,56.39,56.4,450330.0
2025-01-17 09:30:00,56.98,57.27,56.67,56.76,705839.0,56.98,57.27,56.67,56.76,705839.0
2025-01-17 10:00:00,56.76,56.89,56.7,56.85,61277.0,56.76,56.89,56.7,56.85,61277.0
2025-01-17 10:30:00,56.85,57.02,56.85,56.96,59393.0,56.85,57.02,56.85,56.96,59393.0
2025-01-17 11:00:00,56.95,57.03,56.91,56.91,71988.0,56.95,57.03,56.91,56.91,71988.0
2025-01-17 11:30:00,56.9,56.97,56.83,56.94,74453.0,56.9,56.97,56.83,56.94,74453.0
2025-01-17 12:00:00,56.92,56.96,56.86,56.93,43216.0,56.92,56.96,56.86,56.93,43216.0
2025-01-17 12:30:00,56.92,57.18,56.92,57.16,257049.0,56.92,57.18,56.92,57.16,257049.0
2025-01-17 13:00:00,57.17,57.24,57.11,57.15,51659.0,57.17,57.24,57.11,57.15,51659.0
2025-01-17 13:30:00,57.14,57.21,57.05,57.09,159585.0,57.14,57.21,57.05,57.09,159585.0
2025-01-17 14:00:00,57.09,57.25,57.07,57.21,62914.0,57.09,57.25,57.07,57.21,62914.0
2025-01-17 14:30:00,57.21,57.21,57.02,57.02,72988.0,57.21,57.21,57.02,57.02,72988.0
2025-01-17 15:00:00,57.0,57.1,56.95,57.06,86791.0,57.0,57.1,56.95,57.06,86791.0
2025-01-17 15:30:00,57.05,57.1,56.86,56.91,327161.0,57.05,57.1,56.86,56.91,327161.0
2025-01-21 09:30:00,57.23,57.54,57.2,57.23,116638.0,57.23,57.54,57.2,57.23,116638.0
2025-01-21 10:00:00,57.22,57.34,57.12,57.34,76832.0,57.22,57.34,57.12,57.34,76832.0
2025-01-21 10:30:00,57.34,57.44,57.24,57.43,38121.0,57.34,57.44,57.24,57.43,38121.0
2025-01-21 11:00:00,57.43,57.52,57.38,57.42,38522.0,57.43,57.52,57.38,57.42,38522.0
2025-01-21 11:30:00,57.43,57.51,57.32,57.33,41888.0,57.43,57.51,57.32,57.33,41888.0
2025-01-21 12:00:00,57.31,57.35,57.22,57.28,110796.0,57.31,57.35,57.22,57.28,110796.0
2025-01-21 12:30:00,57.29,57.41,57.29,57.4,31147.0,57.29,57.41,57.29,57.4,31147.0
2025-01-21 13:00:00,57.39,57.42,57.32,57.38,33774.0,57.39,57.42,57.32,57.38,33774.0
2025-01-21 13:30:00,57.39,57.53,57.38,57.52,66051.0,57.39,57.53,57.38,57.52,66051.0
2025-01-21 14:00:00,57.52,57.56,57.48,57.5,54932.0,57.52,57.56,57.48,57.5,54932.0
2025-01-21 14:30:00,57.5,57.52,57.41,57.49,67319.0,57.5,57.52,57.41,57.49,67319.0
2025-01-21 15:00:00,57.5,57.5,57.34,57.39,53200.0,57.5,57.5,57.34,57.39,53200.0
2025-01-21 15:30:00,57.38,57.51,57.32,57.42,308294.0,57.38,57.51,57.32,57.42,308294.0
2025-01-22 09:30:00,57.37,57.77,57.29,57.76,126818.0,57.37,57.77,57.29,57.76,126818.0
2025-01-22 10:00:00,57.76,57.85,57.59,57.65,88593.0,57.76,57.85,57.59,57.65,88593.0
2025-01-22 10:30:00,57.64,57.74,57.57,57.72,64042.0,57.64,57.74,57.57,57.72,64042.0
2025-01-22 11:00:00,57.74,57.91,57.65,57.91,59674.0,57.74,57.91,57.65,57.91,59674.0
2025-01-22 11:30:00,57.93,58.0,57.88,57.88,63408.0,57.93,58.0,57.88,57.88,63408.0
2025-01-22 12:00:00,57.89,57.92,57.73,57.73,31668.0,57.89,57.92,57.73,57.73,31668.0
2025-01-22 12:30:00,57.73,57.76,57.56,57.58,36375.0,57.73,57.76,57.56,57.58,36375.0
2025-01-22 13:00:00,57.57,57.7,57.56,57.63,86950.0,57.57,57.7,57.56,57.63,86950.0
2025-01-22 13:30:00,57.62,57.66,57.58,57.6,40750.0,57.62,57.66,57.58,57.6,40750.0
2025-01-22 14:00:00,57.6,57.67,57.55,57.63,65058.0,57.6,57.67,57.55,57.63,65058.0
2025-01-22 14:30:00,57.63,57.87,57.63,57.87,56549.0,57.63,57.87,57.63,57.87,56549.0
2025-01-22 15:00:00,57.86,57.96,57.85,57.91,85811.0,57.86,57.96,57.85,57.91,85811.0
2025-01-22 15:30:00,57.91,57.94,57.64,57.65,255277.0,57.91,57.94,57.64,57.65,255277.0
2025-01-23 09:30:00,57.66,57.66,57.21,57.26,93285.0,57.66,57.66,57.21,57.26,93285.0
2025-01-23 10:00:00,57.26,57.26,57.02,57.11,53691.0,57.26,57.26,57.02,57.11,53691.0
2025-01-23 10:30:00,57.1,57.22,57.07,57.17,72541.0,57.1,57.22,57.07,57.17,72541.0
2025-01-23 11:00:00,57.18,57.34,57.18,57.27,57164.0,57.18,57.34,57.18,57.27,57164.0
2025-01-23 11:30:00,57.27,57.34,57.23,57.3,64789.0,57.27,57.34,57.23,57.3,64789.0
2025-01-23 12:00:00,57.28,57.58,57.28,57.54,60216.0,57.28,57.58,57.28,57.54,60216.0
2025-01-23 12:30:00,57.55,57.65,57.46,57.63,28893.0,57.55,57.65,57.46,57.63,28893.0
2025-01-23 13:00:00,57.64,57.72,57.63,57.69,33382.0,57.64,57.72,57.63,57.69,33382.0
2025-01-23 13:30:00,57.69,57.71,57.63,57.68,34394.0,57.69,57.71,57.63,57.68,34394.0
2025-01-23 14:00:00,57.68,57.69,57.6,57.67,42615.0,57.68,57.69,57.6,57.67,42615.0
2025-01-23 14:30:00,57.66,57.71,57.63,57.66,71745.0,57.66,57.71,57.63,57.66,71745.0
2025-01-23 15:00:00,57.65,57.67,57.58,57.64,66501.0,57.65,57.67,57.58,57.64,66501.0
2025-01-23 15:30:00,57.64,57.66,57.5,57.62,251653.0,57.64,57.66,57.5,57.62,251653.0
2025-01-24 09:30:00,57.57,57.59,57.26,57.44,101954.0,57.57,57.59,57.26,57.44,101954.0
2025-01-24 10:00:00,57.46,57.54,57.36,57.46,52607.0,57.46,57.54,57.36,57.46,52607.0
2025-01-24 10:30:00,57.46,57.62,57.39,57.48,68065.0,57.46,57.62,57.39,57.48,68065.0
2025-01-24 11:00:00,57.47,57.74,57.47,57.73,60040.0,57.47,57.74,57.47,57.73,60040.0
2025-01-24 11:30:00,57.73,57.75,57.63,57.66,53981.0,57.73,57.75,57.63,57.66,53981.0
2025-01-24 12:00:00,57.66,57.83,57.65,57.76,68987.0,57.66,57.83,57.65,57.76,68987.0
2025-01-24 12:30:00,57.76,57.88,57.76,57.82,61371.0,57.76,57.88,57.76,57.82,61371.0
2025-01-24 13:00:00,57.82,57.83,57.7,57.76,49122.0,57.82,57.83,57.7,57.76,49122.0
2025-01-24 13:30:00,57.76,57.79,57.67,57.7,55595.0,57.76,57.79,57.67,57.7,55595.0
2025-01-24 14:00:00,57.69,57.71,57.56,57.63,77092.0,57.69,57.71,57.56,57.63,77092.0
2025-01-24 14:30:00,57.64,57.66,57.55,57.58,42072.0,57.64,57.66,57.55,57.58,42072.0
2025-01-24 15:00:00,57.61,57.65,57.48,57.52,180405.0,57.61,57.65,57.48,57.52,180405.0
2025-01-24 15:30:00,57.52,57.72,57.5,57.69,253731.0,57.52,57.72,57.5,57.69,253731.0
2025-01-27 09:30:00,56.99,57.7,56.78,57.5,121322.0,56.99,57.7,56.78,57.5,121322.0
2025-01-27 10:00:00,57.53,57.55,57.08,57.39,105047.0,57.53,57.55,57.08,57.39,105047.0
2025-01-27 10:30:00,57.38,57.4,57.12,57.2,195092.0,57.38,57.4,57.12,57.2,195092.0
2025-01-27 11:00:00,57.2,57.35,57.17,57.27,172803.0,57.2,57.35,57.17,57.27,172803.0
2025-01-27 11:30:00,57.26,57.36,57.07,57.09,91746.0,57.26,57.36,57.07,57.09,91746.0
2025-01-27 12:00:00,57.05,57.25,56.95,57.21,80611.0,57.05,57.25,56.95,57.21,80611.0
2025-01-27 12:30:00,57.19,57.24,57.08,57.12,90940.0,57.19,57.24,57.08,57.12,90940.0
2025-01-27 13:00:00,57.14,57.23,57.01,57.2,113588.0,57.14,57.23,57.01,57.2,113588.0
2025-01-27 13:30:00,57.19,57.32,57.18,57.26,109933.0,57.19,57.32,57.18,57.26,109933.0
2025-01-27 14:00:00,57.26,57.53,57.24,57.5,62591.0,57.26,57.53,57.24,57.5,62591.0
2025-01-27 14:30:00,57.49,57.52,57.29,57.33,69606.0,57.49,57.52,57.29,57.33,69606.0
2025-01-27 15:00:00,57.33,57.37,57.13,57.21,135747.0,57.33,57.37,57.13,57.21,135747.0
2025-01-27 15:30:00,57.21,57.66,57.19,57.62,574359.0,57.21,57.66,57.19,57.62,574359.0
2025-01-28 09:30:00,57.75,58.17,57.47,57.74,224272.0,57.75,58.17,57.47,57.74,224272.0
2025-01-28 10:00:00,57.74,57.99,57.67,57.94,136507.0,57.74,57.99,57.67,57.94,136507.0
2025-01-28 10:30:00,57.94,58.15,57.9,58.13,59141.0,57.94,58.15,57.9,58.13,59141.0
2025-01-28 11:00:00,58.14,58.16,57.72,57.75,88525.0,58.14,58.16,57.72,57.75,88525.0
2025-01-28 11:30:00,57.76,57.82,57.65,57.8,87614.0,57.76,57.82,57.65,57.8,87614.0
2025-01-28 12:00:00,57.83,57.95,57.78,57.93,29125.0,57.83,57.95,57.78,57.93,29125.0
2025-01-28 12:30:00,57.92,58.11,57.9,58.1,77901.0,57.92,58.11,57.9,58.1,77901.0
2025-01-28 13:00:00,58.11,58.19,58.05,58.09,74215.0,58.11,58.19,58.05,58.09,74215.0
2025-01-28 13:30:00,58.09,58.12,57.85,57.85,49681.0,58.09,58.12,57.85,57.85,49681.0
2025-01-28 14:00:00,57.86,57.88,57.77,57.84,57909.0,57.86,57.88,57.77,57.84,57909.0
2025-01-28 14:30:00,57.84,57.99,57.77,57.89,150294.0,57.84,57.99,57.77,57.89,150294.0
2025-01-28 15:00:00,57.89,57.91,57.83,57.89,97139.0,57.89,57.91,57.83,57.89,97139.0
2025-01-28 15:30:00,57.89,57.92,57.24,57.29,435298.0,57.89,57.92,57.24,57.29,435298.0
2025-01-29 09:30:00,57.35,57.55,57.1,57.15,64447.0,57.35,57.55,57.1,57.15,64447.0
2025-01-29 10:00:00,57.16,57.38,57.12,57.25,82217.0,57.16,57.38,57.12,57.25,82217.0
2025-01-29 10:30:00,57.25,57.34,57.25,57.32,32747.0,57.25,57.34,57.25,57.32,32747.0
2025-01-29 11:00:00,57.28,57.31,57.14,57.17,38048.0,57.28,57.31,57.14,57.17,38048.0
2025-01-29 11:30:00,57.14,57.27,57.09,57.21,21184.0,57.14,57.27,57.09,57.21,21184.0
2025-01-29 12:00:00,57.23,57.32,57.23,57.29,21224.0,57.23,57.32,57.23,57.29,21224.0
2025-01-29 12:30:00,57.3,57.38,57.22,57.25,39123.0,57.3,57.38,57.22,57.25,39123.0
2025-01-29 13:00:00,57.26,57.33,57.15,57.32,51594.0,57.26,57.33,57.15,57.32,51594.0
2025-01-29 13:30:00,57.35,57.42,57.29,57.4,30136.0,57.35,57.42,57.29,57.4,30136.0
2025-01-29 14:00:00,57.35,57.35,57.07,57.13,58233.0,57.35,57.35,57.07,57.13,58233.0
2025-01-29 14:30:00,57.11,57.47,57.09,57.35,79096.0,57.11,57.47,57.09,57.35,79096.0
2025-01-29 15:00:00,57.36,57.52,57.21,57.45,66227.0,57.36,57.52,57.21,57.45,66227.0
2025-01-29 15:30:00,57.46,57.49,57.29,57.31,210206.0,57.46,57.49,57.29,57.31,210206.0
2025-01-30 09:30:00,57.87,58.26,57.72,58.14,74709.0,57.87,58.26,57.72,58.14,74709.0
2025-01-30 10:00:00,58.17,58.18,57.68,57.68,70227.0,58.17,58.18,57.68,57.68,70227.0
2025-01-30 10:30:00,57.69,57.9,57.67,57.73,74175.0,57.69,57.9,57.67,57.73,74175.0
2025-01-30 11:00:00,57.72,58.02,57.71,58.02,48301.0,57.72,58.02,57.71,58.02,48301.0
2025-01-30 11:30:00,58.02,58.32,58.0,58.27,55040.0,58.02,58.32,58.0,58.27,55040.0
2025-01-30 12:00:00,58.26,58.35,58.22,58.28,124924.0,58.26,58.35,58.22,58.28,124924.0
2025-01-30 12:30:00,58.28,58.31,58.13,58.16,72434.0,58.28,58.31,58.13,58.16,72434.0
2025-01-30 13:00:00,58.15,58.38,58.13,58.35,55893.0,58.15,58.38,58.13,58.35,55893.0
2025-01-30 13:30:00,58.36,58.5,58.27,58.28,105899.0,58.36,58.5,58.27,58.28,105899.0
2025-01-30 14:00:00,58.29,58.31,58.21,58.27,50784.0,58.29,58.31,58.21,58.27,50784.0
2025-01-30 14:30:00,58.28,58.38,58.25,58.38,94048.0,58.28,58.38,58.25,58.38,94048.0
2025-01-30 15:00:00,58.38,58.63,58.37,58.56,157048.0,58.38,58.63,58.37,58.56,157048.0
2025-01-30 15:30:00,58.55,58.58,58.1,58.57,651873.0,58.55,58.58,58.1,58.57,651873.0
2025-01-31 09:30:00,58.56,58.68,58.29,58.54,111415.0,58.56,58.68,58.29,58.54,111415.0
2025-01-31 10:00:00,58.53,58.55,58.35,58.45,106838.0,58.53,58.55,58.35,58.45,106838.0
2025-01-31 10:30:00,58.46,58.61,58.46,58.51,61151.0,58.46,58.61,58.46,58.51,61151.0
2025-01-31 11:00:00,58.52,58.65,58.41,58.63,106390.0,58.52,58.65,58.41,58.63,106390.0
2025-01-31 11:30:00,58.65,58.76,58.53,58.58,123834.0,58.65,58.76,58.53,58.58,123834.0
2025-01-31 12:00:00,58.58,58.63,58.45,58.61,78954.0,58.58,58.63,58.45,58.61,78954.0
2025-01-31 12:30:00,58.62,58.64,58.51,58.53,55121.0,58.62,58.64,58.51,58.53,55121.0
2025-01-31 13:00:00,58.52,58.67,58.42,58.49,101659.0,58.52,58.67,58.42,58.49,101659.0
2025-01-31 13:30:00,58.47,58.49,58.23,58.26,90005.0,58.47,58.49,58.23,58.26,90005.0
2025-01-31 14:00:00,58.25,58.3,58.03,58.25,92203.0,58.25,58.3,58.03,58.25,92203.0
2025-01-31 14:30:00,58.27,58.31,58.0,58.13,93482.0,58.27,58.31,58.0,58.13,93482.0
2025-01-31 15:00:00,58.12,58.12,57.88,57.92,117253.0,58.12,58.12,57.88,57.92,117253.0
2025-01-31 15:30:00,57.93,58.11,57.8,57.92,364428.0,57.93,58.11,57.8,57.92,364428.0
2025-02-03 09:30:00,57.51,57.56,56.81,56.91,212646.0,57.51,57.56,56.81,56.91,212646.0
2025-02-03 10:00:00,56.88,57.74,56.84,57.74,130104.0,56.88,57.74,56.84,57.74,130104.0
2025-02-03 10:30:00,57.72,57.95,57.63,57.72,73235.0,57.72,57.95,57.63,57.72,73235.0
2025-02-03 11:00:00,57.7,57.81,57.45,57.47,65350.0,57.7,57.81,57.45,57.47,65350.0
2025-02-03 11:30:00,57.48,57.85,57.39,57.73,112225.0,57.48,57.85,57.39,57.73,112225.0
2025-02-03 12:00:00,57.73,57.94,57.63,57.86,45161.0,57.73,57.94,57.63,57.86,45161.0
2025-02-03 12:30:00,57.79,57.83,57.63,57.79,46541.0,57.79,57.83,57.63,57.79,46541.0
2025-02-03 13:00:00,57.79,57.95,57.7,57.84,92465.0,57.79,57.95,57.7,57.84,92465.0
2025-02-03 13:30:00,57.82,58.0,57.8,57.96,61104.0,57.82,58.0,57.8,57.96,61104.0
2025-02-03 14:00:00,57.95,57.98,57.85,57.91,74080.0,57.95,57.98,57.85,57.91,74080.0
2025-02-03 14:30:00,57.93,58.05,57.92,57.97,54281.0,57.93,58.05,57.92,57.97,54281.0
2025-02-03 15:00:00,58.0,58.02,57.8,57.81,184891.0,58.0,58.02,57.8,57.81,184891.0
2025-02-03 15:30:00,57.82,57.96,57.71,57.78,439347.0,57.82,57.96,57.71,57.78,439347.0
2025-02-04 09:30:00,57.74,57.92,57.42,57.8,162057.0,57.74,57.92,57.42,57.8,162057.0
2025-02-04 10:00:00,57.8,57.99,57.69,57.9,76443.0,57.8,57.99,57.69,57.9,76443.0
2025-02-04 10:30:00,57.91,58.02,57.71,57.73,170779.0,57.91,58.02,57.71,57.73,170779.0
2025-02-04 11:00:00,57.76,58.05,57.74,57.87,151596.0,57.76,58.05,57.74,57.87,151596.0
2025-02-04 11:30:00,57.87,57.87,57.49,57.56,42530.0,57.87,57.87,57.49,57.56,42530.0
2025-02-04 12:00:00,57.56,57.68,57.39,57.41,47809.0,57.56,57.68,57.39,57.41,47809.0
2025-02-04 12:30:00,57.4,57.6,57.34,57.6,100105.0,57.4,57.6,57.34,57.6,100105.0
2025-02-04 13:00:00,57.59,57.61,57.44,57.57,40706.0,57.59,57.61,57.44,57.57,40706.0
2025-02-04 13:30:00,57.58,57.74,57.57,57.66,42452.0,57.58,57.74,57.57,57.66,42452.0
2025-02-04 14:00:00,57.65,57.92,57.64,57.88,62900.0,57.65,57.92,57.64,57.88,62900.0
2025-02-04 14:30:00,57.89,57.92,57.71,57.78,74259.0,57.89,57.92,57.71,57.78,74259.0
2025-02-04 15:00:00,57.78,57.85,57.67,57.76,108622.0,57.78,57.85,57.67,57.76,108622.0
2025-02-04 15:30:00,57.75,57.91,57.73,57.85,348214.0,57.75,57.91,57.73,57.85,348214.0
2025-02-05 09:30:00,57.91,58.34,57.91,58.08,182947.0,57.91,58.34,57.91,58.08,182947.0
2025-02-05 10:00:00,58.09,58.32,57.84,58.26,135087.0,58.09,58.32,57.84,58.26,135087.0
2025-02-05 10:30:00,58.25,58.35,58.22,58.26,68140.0,58.25,58.35,58.22,58.26,68140.0
2025-02-05 11:00:00,58.26,58.26,58.06,58.19,86182.0,58.26,58.26,58.06,58.19,86182.0
2025-02-05 11:30:00,58.2,58.5,58.19,58.49,41222.0,58.2,58.5,58.19,58.49,41222.0
2025-02-05 12:00:00,58.5,58.62,58.47,58.55,67615.0,58.5,58.62,58.47,58.55,67615.0
2025-02-05 12:30:00,58.56,58.58,58.46,58.53,38754.0,58.56,58.58,58.46,58.53,38754.0
2025-02-05 13:00:00,58.53,58.59,58.49,58.5,38037.0,58.53,58.59,58.49,58.5,38037.0
2025-02-05 13:30:00,58.49,58.65,58.48,58.57,35128.0,58.49,58.65,58.48,58.57,35128.0
2025-02-05 14:00:00,58.56,58.66,58.53,58.62,84268.0,58.56,58.66,58.53,58.62,84268.0
2025-02-05 14:30:00,58.63,58.73,58.61,58.65,76200.0,58.63,58.73,58.61,58.65,76200.0
2025-02-05 15:00:00,58.66,58.66,58.46,58.51,94859.0,58.66,58.66,58.46,58.51,94859.0
2025-02-05 15:30:00,58.51,58.77,58.51,58.7,267018.0,58.51,58.77,58.51,58.7,267018.0
2025-02-06 09:30:00,58.91,59.55,58.87,59.55,142347.0,58.91,59.55,58.87,59.55,142347.0
2025-02-06 10:00:00,59.55,59.69,59.18,59.2,115527.0,59.55,59.69,59.18,59.2,115527.0
2025-02-06 10:30:00,59.17,59.29,59.06,59.16,126992.0,59.17,59.29,59.06,59.16,126992.0
2025-02-06 11:00:00,59.17,59.38,59.14,59.33,63946.0,59.17,59.38,59.14,59.33,63946.0
2025-02-06 11:30:00,59.33,59.36,59.08,59.14,71271.0,59.33,59.36,59.08,59.14,71271.0
2025-02-06 12:00:00,59.11,59.24,59.1,59.2,84034.0,59.11,59.24,59.1,59.2,84034.0
2025-02-06 12:30:00,59.2,59.25,59.19,59.22,60150.0,59.2,59.25,59.19,59.22,60150.0
2025-02-06 13:00:00,59.22,59.32,59.22,59.25,103939.0,59.22,59.32,59.22,59.25,103939.0
2025-02-06 13:30:00,59.26,59.3,59.16,59.23,64292.0,59.26,59.3,59.16,59.23,64292.0
2025-02-06 14:00:00,59.23,59.34,59.09,59.12,73738.0,59.23,59.34,59.09,59.12,73738.0
2025-02-06 14:30:00,59.12,59.12,58.87,58.98,47560.0,59.12,59.12,58.87,58.98,47560.0
2025-02-06 15:00:00,58.98,59.19,58.98,59.13,62381.0,58.98,59.19,58.98,59.13,62381.0
2025-02-06 15:30:00,59.13,59.27,59.06,59.18,248526.0,59.13,59.27,59.06,59.18,248526.0
2025-02-07 09:30:00,59.4,59.63,59.25,59.6,146037.0,59.4,59.63,59.25,59.6,146037.0
2025-02-07 10:00:00,59.64,59.64,58.92,58.98,250812.0,59.64,59.64,58.92,58.98,250812.0
2025-02-07 10:30:00,58.98,59.12,58.57,58.71,176609.0,58.98,59.12,58.57,58.71,176609.0
2025-02-07 11:00:00,58.74,58.74,58.34,58.35,143532.0,58.74,58.74,58.34,58.35,143532.0
2025-02-07 11:30:00,58.35,58.44,58.23,58.28,88280.0,58.35,58.44,58.23,58.28,88280.0
2025-02-07 12:00:00,58.26,58.33,58.09,58.12,83749.0,58.26,58.33,58.09,58.12,83749.0
2025-02-07 12:30:00,58.1,58.2,58.04,58.05,71277.0,58.1,58.2,58.04,58.05,71277.0
2025-02-07 13:00:00,58.05,58.19,58.03,58.09,59797.0,58.05,58.19,58.03,58.09,59797.0
2025-02-07 13:30:00,58.09,58.17,57.95,57.96,60993.0,58.09,58.17,57.95,57.96,60993.0
2025-02-07 14:00:00,57.96,58.05,57.93,57.93,54455.0,57.96,58.05,57.93,57.93,54455.0
2025-02-07 14:30:00,57.92,58.15,57.86,58.07,115274.0,57.92,58.15,57.86,58.07,115274.0
2025-02-07 15:00:00,58.06,58.19,58.0,58.17,95097.0,58.06,58.19,58.0,58.17,95097.0
2025-02-07 15:30:00,58.17,58.35,58.14,58.23,348565.0,58.17,58.35,58.14,58.23,348565.0
2025-02-10 09:30:00,58.74,59.03,58.11,58.45,93387.0,58.74,59.03,58.11,58.45,93387.0
2025-02-10 10:00:00,58.48,58.71,58.46,58.69,74429.0,58.48,58.71,58.46,58.69,74429.0
2025-02-10 10:30:00,58.71,58.78,58.56,58.56,40349.0,58.71,58.78,58.56,58.56,40349.0
2025-02-10 11:00:00,58.58,58.62,58.36,58.48,58569.0,58.58,58.62,58.36,58.48,58569.0
2025-02-10 11:30:00,58.48,58.63,58.38,58.62,30165.0,58.48,58.63,58.38,58.62,30165.0
2025-02-10 12:00:00,58.62,58.63,58.49,58.58,40545.0,58.62,58.63,58.49,58.58,40545.0
2025-02-10 12:30:00,58.58,58.64,58.48,58.53,24972.0,58.58,58.64,58.48,58.53,24972.0
2025-02-10 13:00:00,58.53,58.57,58.48,58.52,28097.0,58.53,58.57,58.48,58.52,28097.0
2025-02-10 13:30:00,58.52,58.54,58.47,58.48,32332.0,58.52,58.54,58.47,58.48,32332.0
2025-02-10 14:00:00,58.48,58.53,58.43,58.48,45589.0,58.48,58.53,58.43,58.48,45589.0
2025-02-10 14:30:00,58.49,58.58,58.48,58.55,46387.0,58.49,58.58,58.48,58.55,46387.0
2025-02-10 15:00:00,58.55,58.77,58.54,58.55,111055.0,58.55,58.77,58.54,58.55,111055.0
2025-02-10 15:30:00,58.55,58.66,58.5,58.59,318893.0,58.55,58.66,58.5,58.59,318893.0
2025-02-11 09:30:00,58.25,58.58,58.25,58.5,74499.0,58.25,58.58,58.25,58.5,74499.0
2025-02-11 10:00:00,58.5,58.67,58.43,58.67,80109.0,58.5,58.67,58.43,58.67,80109.0
2025-02-11 10:30:00,58.68,58.84,58.66,58.82,52847.0,58.68,58.84,58.66,58.82,52847.0
2025-02-11 11:00:00,58.83,58.92,58.75,58.78,66638.0,58.83,58.92,58.75,58.78,66638.0
2025-02-11 11:30:00,58.78,58.94,58.77,58.89,49930.0,58.78,58.94,58.77,58.89,49930.0
2025-02-11 12:00:00,58.89,58.91,58.75,58.76,29172.0,58.89,58.91,58.75,58.76,29172.0
2025-02-11 12:30:00,58.77,58.77,58.63,58.65,20386.0,58.77,58.77,58.63,58.65,20386.0
2025-02-11 13:00:00,58.65,58.76,58.63,58.71,92256.0,58.65,58.76,58.63,58.71,92256.0
2025-02-11 13:30:00,58.72,58.82,58.71,58.72,49069.0,58.72,58.82,58.71,58.72,49069.0
2025-02-11 14:00:00,58.72,59.05,58.71,59.04,67685.0,58.72,59.05,58.71,59.04,67685.0
2025-02-11 14:30:00,59.04,59.18,59.03,59.12,59994.0,59.04,59.18,59.03,59.12,59994.0
2025-02-11 15:00:00,59.13,59.16,59.07,59.15,45046.0,59.13,59.16,59.07,59.15,45046.0
2025-02-11 15:30:00,59.16,59.28,59.01,59.22,352001.0,59.16,59.28,59.01,59.22,352001.0
2025-02-12 09:30:00,58.48,59.14,58.18,58.47,118943.0,58.48,59.14,58.18,58.47,118943.0
2025-02-12 10:00:00,58.48,58.71,58.24,58.61,191035.0,58.48,58.71,58.24,58.61,191035.0
2025-02-12 10:30:00,58.62,58.67,58.52,58.64,76426.0,58.62,58.67,58.52,58.64,76426.0
2025-02-12 11:00:00,58.64,58.7,58.45,58.61,112772.0,58.64,58.7,58.45,58.61,112772.0
2025-02-12 11:30:00,58.62,59.11,58.61,59.08,100295.0,58.62,59.11,58.61,59.08,100295.0
2025-02-12 12:00:00,59.07,59.12,58.97,59.09,81766.0,59.07,59.12,58.97,59.09,81766.0
2025-02-12 12:30:00,59.09,59.31,59.03,59.27,99122.0,59.09,59.31,59.03,59.27,99122.0
2025-02-12 13:00:00,59.27,59.3,59.12,59.16,76188.0,59.27,59.3,59.12,59.16,76188.0
2025-02-12 13:30:00,59.16,59.28,59.15,59.23,71236.0,59.16,59.28,59.15,59.23,71236.0
2025-02-12 14:00:00,59.24,59.26,59.03,59.08,77609.0,59.24,59.26,59.03,59.08,77609.0
2025-02-12 14:30:00,59.08,59.26,59.06,59.16,121028.0,59.08,59.26,59.06,59.16,121028.0
2025-02-12 15:00:00,59.17,59.19,58.97,59.0,85214.0,59.17,59.19,58.97,59.0,85214.0
2025-02-12 15:30:00,59.0,59.22,58.95,58.99,327053.0,59.0,59.22,58.95,58.99,327053.0
2025-02-13 09:30:00,59.3,59.44,59.02,59.26,86634.0,59.3,59.44,59.02,59.26,86634.0
2025-02-13 10:00:00,59.27,59.48,59.19,59.37,129265.0,59.27,59.48,59.19,59.37,129265.0
2025-02-13 10:30:00,59.38,59.62,59.38,59.62,77046.0,59.38,59.62,59.38,59.62,77046.0
2025-02-13 11:00:00,59.63,59.8,59.36,59.38,74389.0,59.63,59.8,59.36,59.38,74389.0
2025-02-13 11:30:00,59.38,59.63,59.38,59.44,201379.0,59.38,59.63,59.38,59.44,201379.0
2025-02-13 12:00:00,59.44,59.54,59.33,59.39,105046.0,59.44,59.54,59.33,59.39,105046.0
2025-02-13 12:30:00,59.4,59.53,59.38,59.43,41154.0,59.4,59.53,59.38,59.43,41154.0
2025-02-13 13:00:00,59.45,59.57,59.41,59.51,53387.0,59.45,59.57,59.41,59.51,53387.0
2025-02-13 13:30:00,59.52,59.65,59.44,59.54,66290.0,59.52,59.65,59.44,59.54,66290.0
2025-02-13 14:00:00,59.54,59.72,59.54,59.7,43886.0,59.54,59.72,59.54,59.7,43886.0
2025-02-13 14:30:00,59.71,59.91,59.66,59.86,130121.0,59.71,59.91,59.66,59.86,130121.0
2025-02-13 15:00:00,59.87,60.07,59.85,60.07,122396.0,59.87,60.07,59.85,60.07,122396.0
2025-02-13 15:30:00,60.06,60.07,59.78,59.82,331509.0,60.06,60.07,59.78,59.82,331509.0
2025-02-14 09:30:00,60.03,60.03,59.53,59.76,92039.0,60.03,60.03,59.53,59.76,92039.0
2025-02-14 10:00:00,59.76,59.83,59.5,59.54,59970.0,59.76,59.83,59.5,59.54,59970.0
2025-02-14 10:30:00,59.53,59.75,59.53,59.65,73460.0,59.53,59.75,59.53,59.65,73460.0
2025-02-14 11:00:00,59.66,59.77,59.61,59.64,55202.0,59.66,59.77,59.61,59.64,55202.0
2025-02-14 11:30:00,59.62,59.63,59.46,59.54,95058.0,59.62,59.63,59.46,59.54,95058.0
2025-02-14 12:00:00,59.55,59.57,59.44,59.49,43372.0,59.55,59.57,59.44,59.49,43372.0
2025-02-14 12:30:00,59.47,59.61,59.46,59.6,66472.0,59.47,59.61,59.46,59.6,66472.0
2025-02-14 13:00:00,59.61,59.63,59.52,59.62,41682.0,59.61,59.63,59.52,59.62,41682.0
2025-02-14 13:30:00,59.61,59.69,59.49,59.49,54757.0,59.61,59.69,59.49,59.49,54757.0
2025-02-14 14:00:00,59.5,59.68,59.48,59.59,52554.0,59.5,59.68,59.48,59.59,52554.0
2025-02-14 14:30:00,59.58,59.67,59.55,59.67,63771.0,59.58,59.67,59.55,59.67,63771.0
2025-02-14 15:00:00,59.67,59.68,59.49,59.51,75929.0,59.67,59.68,59.49,59.51,75929.0
2025-02-14 15:30:00,59.52,59.52,59.33,59.4,316492.0,59.52,59.52,59.33,59.4,316492.0
2025-02-18 09:30:00,59.6,59.96,59.38,59.53,173577.0,59.6,59.96,59.38,59.53,173577.0
2025-02-18 10:00:00,59.51,59.55,59.1,59.15,176758.0,59.51,59.55,59.1,59.15,176758.0
2025-02-18 10:30:00,59.14,59.57,59.09,59.56,81290.0,59.14,59.57,59.09,59.56,81290.0
2025-02-18 11:00:00,59.57,59.58,59.27,59.36,82866.0,59.57,59.58,59.27,59.36,82866.0
2025-02-18 11:30:00,59.36,59.38,59.22,59.25,59384.0,59.36,59.38,59.22,59.25,59384.0
2025-02-18 12:00:00,59.25,59.31,59.09,59.18,84140.0,59.25,59.31,59.09,59.18,84140.0
2025-02-18 12:30:00,59.19,59.31,59.17,59.27,75121.0,59.19,59.31,59.17,59.27,75121.0
2025-02-18 13:00:00,59.27,59.31,59.15,59.23,61906.0,59.27,59.31,59.15,59.23,61906.0
2025-02-18 13:30:00,59.23,59.25,59.15,59.21,69869.0,59.23,59.25,59.15,59.21,69869.0
2025-02-18 14:00:00,59.21,59.23,59.14,59.17,85212.0,59.21,59.23,59.14,59.17,85212.0
2025-02-18 14:30:00,59.18,59.31,59.15,59.25,68127.0,59.18,59.31,59.15,59.25,68127.0
2025-02-18 15:00:00,59.26,59.35,59.25,59.33,90753.0,59.26,59.35,59.25,59.33,90753.0
2025-02-18 15:30:00,59.33,59.62,59.3,59.58,402240.0,59.33,59.62,59.3,59.58,402240.0
2025-02-19 09:30:00,59.73,59.97,59.36,59.57,232710.0,59.73,59.97,59.36,59.57,232710.0
2025-02-19 10:00:00,59.59,59.68,59.31,59.6,184391.0,59.59,59.68,59.31,59.6,184391.0
2025-02-19 10:30:00,59.61,59.67,59.56,59.59,108318.0,59.61,59.67,59.56,59.59,108318.0
2025-02-19 11:00:00,59.6,59.61,59.22,59.22,222940.0,59.6,59.61,59.22,59.22,222940.0
2025-02-19 11:30:00,59.24,59.31,59.12,59.13,58243.0,59.24,59.31,59.12,59.13,58243.0
2025-02-19 12:00:00,59.11,59.23,59.08,59.13,92957.0,59.11,59.23,59.08,59.13,92957.0
2025-02-19 12:30:00,59.14,59.35,59.12,59.33,60019.0,59.14,59.35,59.12,59.33,60019.0
2025-02-19 13:00:00,59.33,59.4,59.28,59.38,64694.0,59.33,59.4,59.28,59.38,64694.0
2025-02-19 13:30:00,59.37,59.47,59.21,59.24,76358.0,59.37,59.47,59.21,59.24,76358.0
2025-02-19 14:00:00,59.23,59.63,59.19,59.61,85284.0,59.23,59.63,59.19,59.61,85284.0
2025-02-19 14:30:00,59.61,59.73,59.56,59.68,89818.0,59.61,59.73,59.56,59.68,89818.0
2025-02-19 15:00:00,59.69,59.84,59.58,59.74,140382.0,59.69,59.84,59.58,59.74,140382.0
2025-02-19 15:30:00,59.75,59.86,59.67,59.71,506266.0,59.75,59.86,59.67,59.71,506266.0
2025-02-20 09:30:00,59.64,59.97,59.15,59.39,220121.0,59.64,59.97,59.15,59.39,220121.0
2025-02-20 10:00:00,59.39,59.44,59.1,59.33,250421.0,59.39,59.44,59.1,59.33,250421.0
2025-02-20 10:30:00,59.33,59.38,59.03,59.15,162778.0,59.33,59.38,59.03,59.15,162778.0
2025-02-20 11:00:00,59.17,59.32,58.9,58.97,153862.0,59.17,59.32,58.9,58.97,153862.0
2025-02-20 11:30:00,58.98,59.17,58.85,58.9,366049.0,58.98,59.17,58.85,58.9,366049.0
2025-02-20 12:00:00,58.9,58.94,58.13,58.7,878581.0,58.9,58.94,58.13,58.7,878581.0
2025-02-20 12:30:00,58.7,58.74,58.58,58.63,147185.0,58.7,58.74,58.58,58.63,147185.0
2025-02-20 13:00:00,58.62,58.65,58.36,58.38,182753.0,58.62,58.65,58.36,58.38,182753.0
2025-02-20 13:30:00,58.39,58.54,58.39,58.51,109995.0,58.39,58.54,58.39,58.51,109995.0
2025-02-20 14:00:00,58.5,58.73,58.42,58.45,261910.0,58.5,58.73,58.42,58.45,261910.0
2025-02-20 14:30:00,58.45,58.5,58.1,58.21,332865.0,58.45,58.5,58.1,58.21,332865.0
2025-02-20 15:00:00,58.2,58.22,58.02,58.05,266717.0,58.2,58.22,58.02,58.05,266717.0
2025-02-20 15:30:00,58.05,58.3,57.83,58.16,1379043.0,58.05,58.3,57.83,58.16,1379043.0
2025-02-21 09:30:00,58.73,58.73,56.89,56.91,528049.0,58.73,58.73,56.89,56.91,528049.0
2025-02-21 10:00:00,56.88,56.88,56.16,56.19,328100.0,56.88,56.88,56.16,56.19,328100.0
2025-02-21 10:30:00,56.19,56.48,56.15,56.38,191699.0,56.19,56.48,56.15,56.38,191699.0
2025-02-21 11:00:00,56.4,56.44,56.06,56.31,161062.0,56.4,56.44,56.06,56.31,161062.0
2025-02-21 11:30:00,56.3,56.49,56.19,56.3,132608.0,56.3,56.49,56.19,56.3,132608.0
2025-02-21 12:00:00,56.3,56.52,56.25,56.33,202258.0,56.3,56.52,56.25,56.33,202258.0
2025-02-21 12:30:00,56.31,56.42,56.17,56.38,223541.0,56.31,56.42,56.17,56.38,223541.0
2025-02-21 13:00:00,56.37,56.39,56.04,56.15,312739.0,56.37,56.39,56.04,56.15,312739.0
2025-02-21 13:30:00,56.15,56.33,55.78,56.13,314528.0,56.15,56.33,55.78,56.13,314528.0
2025-02-21 14:00:00,56.14,56.19,55.93,56.08,205570.0,56.14,56.19,55.93,56.08,205570.0
2025-02-21 14:30:00,56.08,56.41,56.05,56.4,226619.0,56.08,56.41,56.05,56.4,226619.0
2025-02-21 15:00:00,56.41,56.6,56.34,56.59,267524.0,56.41,56.6,56.34,56.59,267524.0
2025-02-21 15:30:00,56.6,56.67,56.35,56.61,693230.0,56.6,56.67,56.35,56.61,693230.0
2025-02-24 09:30:00,56.8,56.97,56.19,56.71,239843.0,56.8,56.97,56.19,56.71,239843.0
2025-02-24 10:00:00,56.71,56.84,56.49,56.8,197457.0,56.71,56.84,56.49,56.8,197457.0
2025-02-24 10:30:00,56.79,57.13,56.66,56.96,341617.0,56.79,57.13,56.66,56.96,341617.0
2025-02-24 11:00:00,56.97,57.0,56.77,56.92,87955.0,56.97,57.0,56.77,56.92,87955.0
2025-02-24 11:30:00,56.93,57.01,56.7,56.75,68551.0,56.93,57.01,56.7,56.75,68551.0
2025-02-24 12:00:00,56.73,56.78,56.45,56.66,143512.0,56.73,56.78,56.45,56.66,143512.0
2025-02-24 12:30:00,56.64,56.88,56.61,56.84,130127.0,56.64,56.88,56.61,56.84,130127.0
2025-02-24 13:00:00,56.83,56.9,56.79,56.84,186027.0,56.83,56.9,56.79,56.84,186027.0
2025-02-24 13:30:00,56.84,56.88,56.71,56.75,89216.0,56.84,56.88,56.71,56.75,89216.0
2025-02-24 14:00:00,56.76,56.81,56.61,56.62,75238.0,56.76,56.81,56.61,56.62,75238.0
2025-02-24 14:30:00,56.63,56.79,56.62,56.73,85120.0,56.63,56.79,56.62,56.73,85120.0
2025-02-24 15:00:00,56.73,57.19,56.72,57.0,369915.0,56.73,57.19,56.72,57.0,369915.0
2025-02-24 15:30:00,56.98,57.1,56.73,56.75,595516.0,56.98,57.1,56.73,56.75,595516.0
2025-02-25 09:30:00,56.55,56.93,56.43,56.73,215478.0,56.55,56.93,56.43,56.73,215478.0
2025-02-25 10:00:00,56.73,56.93,56.6,56.8,214306.0,56.73,56.93,56.6,56.8,214306.0
2025-02-25 10:30:00,56.8,57.23,56.74,57.12,120759.0,56.8,57.23,56.74,57.12,120759.0
2025-02-25 11:00:00,57.12,57.77,57.0,57.27,267817.0,57.12,57.77,57.0,57.27,267817.0
2025-02-25 11:30:00,57.27,57.28,57.0,57.13,388216.0,57.27,57.28,57.0,57.13,388216.0
2025-02-25 12:00:00,57.1,57.1,56.79,56.91,93489.0,57.1,57.1,56.79,56.91,93489.0
2025-02-25 12:30:00,56.91,56.94,56.77,56.92,89644.0,56.91,56.94,56.77,56.92,89644.0
2025-02-25 13:00:00,56.92,56.99,56.68,56.69,208959.0,56.92,56.99,56.68,56.69,208959.0
2025-02-25 13:30:00,56.67,56.91,56.66,56.75,126115.0,56.67,56.91,56.66,56.75,126115.0
2025-02-25 14:00:00,56.75,56.85,56.53,56.55,159562.0,56.75,56.85,56.53,56.55,159562.0
2025-02-25 14:30:00,56.56,56.83,56.56,56.76,153964.0,56.56,56.83,56.56,56.76,153964.0
2025-02-25 15:00:00,56.75,56.87,56.6,56.82,246653.0,56.75,56.87,56.6,56.82,246653.0
2025-02-25 15:30:00,56.83,56.91,56.64,56.78,538438.0,56.83,56.91,56.64,56.78,538438.0
2025-02-26 09:30:00,56.76,56.82,56.39,56.78,162335.0,56.76,56.82,56.39,56.78,162335.0
2025-02-26 10:00:00,56.77,57.18,56.71,57.04,131299.0,56.77,57.18,56.71,57.04,131299.0
2025-02-26 10:30:00,57.05,57.18,56.94,56.94,101279.0,57.05,57.18,56.94,56.94,101279.0
2025-02-26 11:00:00,56.96,57.05,56.92,56.99,106388.0,56.96,57.05,56.92,56.99,106388.0
2025-02-26 11:30:00,56.98,57.08,56.93,56.97,107857.0,56.98,57.08,56.93,56.97,107857.0
2025-02-26 12:00:00,56.98,57.03,56.86,56.97,128158.0,56.98,57.03,56.86,56.97,128158.0
2025-02-26 12:30:00,56.98,57.01,56.61,56.65,86938.0,56.98,57.01,56.61,56.65,86938.0
2025-02-26 13:00:00,56.64,56.69,56.58,56.61,79456.0,56.64,56.69,56.58,56.61,79456.0
2025-02-26 13:30:00,56.63,56.66,56.42,56.49,106825.0,56.63,56.66,56.42,56.49,106825.0
2025-02-26 14:00:00,56.48,56.51,56.39,56.47,144696.0,56.48,56.51,56.39,56.47,144696.0
2025-02-26 14:30:00,56.47,56.55,56.38,56.39,255818.0,56.47,56.55,56.38,56.39,255818.0
2025-02-26 15:00:00,56.39,56.44,56.34,56.38,242513.0,56.39,56.44,56.34,56.38,242513.0
2025-02-26 15:30:00,56.37,56.46,56.19,56.28,562796.0,56.37,56.46,56.19,56.28,562796.0
2025-02-27 09:30:00,56.29,56.71,55.69,55.69,209493.0,56.29,56.71,55.69,55.69,209493.0
2025-02-27 10:00:00,55.73,56.02,55.36,55.82,572247.0,55.73,56.02,55.36,55.82,572247.0
2025-02-27 10:30:00,55.83,56.04,55.72,55.86,209507.0,55.83,56.04,55.72,55.86,209507.0
2025-02-27 11:00:00,55.87,56.05,55.8,55.87,91377.0,55.87,56.05,55.8,55.87,91377.0
2025-02-27 11:30:00,55.87,55.93,55.58,55.59,161588.0,55.87,55.93,55.58,55.59,161588.0
2025-02-27 12:00:00,55.57,55.69,55.54,55.69,120000.0,55.57,55.69,55.54,55.69,120000.0
2025-02-27 12:30:00,55.69,55.79,55.58,55.69,94069.0,55.69,55.79,55.58,55.69,94069.0
2025-02-27 13:00:00,55.69,55.76,55.62,55.75,150618.0,55.69,55.76,55.62,55.75,150618.0
2025-02-27 13:30:00,55.75,55.88,55.66,55.79,116383.0,55.75,55.88,55.66,55.79,116383.0
2025-02-27 14:00:00,55.79,55.89,55.6,55.61,181682.0,55.79,55.89,55.6,55.61,181682.0
2025-02-27 14:30:00,55.6,55.61,55.31,55.32,136047.0,55.6,55.61,55.31,55.32,136047.0
2025-02-27 15:00:00,55.31,55.33,55.08,55.16,175529.0,55.31,55.33,55.08,55.16,175529.0
2025-02-27 15:30:00,55.16,55.44,55.12,55.25,506429.0,55.16,55.44,55.12,55.25,506429.0
2025-02-28 09:30:00,55.62,55.73,55.0,55.16,330771.0,55.62,55.73,55.0,55.16,330771.0
2025-02-28 10:00:00,55.16,55.28,54.96,55.06,354888.0,55.16,55.28,54.96,55.06,354888.0
2025-02-28 10:30:00,55.07,55.16,54.84,54.95,488171.0,55.07,55.16,54.84,54.95,488171.0
2025-02-28 11:00:00,54.94,55.01,54.78,54.89,275013.0,54.94,55.01,54.78,54.89,275013.0
2025-02-28 11:30:00,54.88,55.04,54.86,54.98,318236.0,54.88,55.04,54.86,54.98,318236.0
2025-02-28 12:00:00,54.98,55.05,54.89,54.94,155834.0,54.98,55.05,54.89,54.94,155834.0
2025-02-28 12:30:00,54.93,54.93,54.58,54.6,619835.0,54.93,54.93,54.58,54.6,619835.0
2025-02-28 13:00:00,54.59,54.65,54.43,54.53,251232.0,54.59,54.65,54.43,54.53,251232.0
2025-02-28 13:30:00,54.5,54.73,54.43,54.44,207461.0,54.5,54.73,54.43,54.44,207461.0
2025-02-28 14:00:00,54.43,54.59,54.43,54.52,101834.0,54.43,54.59,54.43,54.52,101834.0
2025-02-28 14:30:00,54.51,54.7,54.51,54.65,173913.0,54.51,54.7,54.51,54.65,173913.0
2025-02-28 15:00:00,54.64,54.84,54.63,54.84,741001.0,54.64,54.84,54.63,54.84,741001.0
2025-02-28 15:30:00,54.84,55.04,54.66,54.78,1329654.0,54.84,55.04,54.66,54.78,1329654.0
2025-03-03 09:30:00,54.99,55.69,54.89,55.51,352876.0,54.99,55.69,54.89,55.51,352876.0
2025-03-03 10:00:00,55.48,55.6,55.05,55.22,264214.0,55.48,55.6,55.05,55.22,264214.0
2025-03-03 10:30:00,55.22,55.31,55.03,55.06,427452.0,55.22,55.31,55.03,55.06,427452.0
2025-03-03 11:00:00,55.07,55.23,55.06,55.06,191310.0,55.07,55.23,55.06,55.06,191310.0
2025-03-03 11:30:00,55.06,55.27,55.02,55.23,227645.0,55.06,55.27,55.02,55.23,227645.0
2025-03-03 12:00:00,55.22,55.33,55.16,55.33,875144.0,55.22,55.33,55.16,55.33,875144.0
2025-03-03 12:30:00,55.33,55.67,55.31,55.65,671649.0,55.33,55.67,55.31,55.65,671649.0
2025-03-03 13:00:00,55.63,55.81,55.55,55.6,1745068.0,55.63,55.81,55.55,55.6,1745068.0
2025-03-03 13:30:00,55.6,55.6,55.18,55.32,112443.0,55.6,55.6,55.18,55.32,112443.0
2025-03-03 14:00:00,55.33,55.37,55.21,55.27,108211.0,55.33,55.37,55.21,55.27,108211.0
2025-03-03 14:30:00,55.27,55.47,55.03,55.03,131816.0,55.27,55.47,55.03,55.03,131816.0
2025-03-03 15:00:00,55.02,55.02,54.52,54.55,202031.0,55.02,55.02,54.52,54.55,202031.0
2025-03-03 15:30:00,54.55,54.67,54.41,54.66,575922.0,54.55,54.67,54.41,54.66,575922.0
2025-03-04 09:30:00,54.63,54.7,53.92,54.14,302557.0,54.63,54.7,53.92,54.14,302557.0
2025-03-04 10:00:00,54.14,54.34,54.06,54.33,303031.0,54.14,54.34,54.06,54.33,303031.0
2025-03-04 10:30:00,54.32,54.37,54.13,54.18,102414.0,54.32,54.37,54.13,54.18,102414.0
2025-03-04 11:00:00,54.18,54.21,53.82,53.88,134821.0,54.18,54.21,53.82,53.88,134821.0
2025-03-04 11:30:00,53.9,54.11,53.83,53.96,81842.0,53.9,54.11,53.83,53.96,81842.0
2025-03-04 12:00:00,53.96,54.29,53.96,54.26,104220.0,53.96,54.29,53.96,54.26,104220.0
2025-03-04 12:30:00,54.26,54.43,54.18,54.2,104822.0,54.26,54.43,54.18,54.2,104822.0
2025-03-04 13:00:00,54.17,54.55,54.17,54.36,85812.0,54.17,54.55,54.17,54.36,85812.0
2025-03-04 13:30:00,54.36,54.73,54.34,54.66,107054.0,54.36,54.73,54.34,54.66,107054.0
2025-03-04 14:00:00,54.66,54.86,54.65,54.66,110616.0,54.66,54.86,54.65,54.66,110616.0
2025-03-04 14:30:00,54.67,54.78,54.63,54.76,102721.0,54.67,54.78,54.63,54.76,102721.0
2025-03-04 15:00:00,54.75,54.85,54.55,54.71,183383.0,54.75,54.85,54.55,54.71,183383.0
2025-03-04 15:30:00,54.7,54.7,54.14,54.25,443256.0,54.7,54.7,54.14,54.25,443256.0
2025-03-05 09:30:00,54.04,54.68,53.98,54.44,111441.0,54.04,54.68,53.98,54.44,111441.0
2025-03-05 10:00:00,54.47,54.77,54.21,54.22,129639.0,54.47,54.77,54.21,54.22,129639.0
2025-03-05 10:30:00,54.21,54.32,54.04,54.07,103221.0,54.21,54.32,54.04,54.07,103221.0
2025-03-05 11:00:00,54.08,54.09,53.78,53.83,207040.0,54.08,54.09,53.78,53.83,207040.0
2025-03-05 11:30:00,53.82,54.1,53.76,54.05,408758.0,53.82,54.1,53.76,54.05,408758.0
2025-03-05 12:00:00,54.05,54.25,54.05,54.21,125334.0,54.05,54.25,54.05,54.21,125334.0
2025-03-05 12:30:00,54.21,54.46,54.2,54.44,256309.0,54.21,54.46,54.2,54.44,256309.0
2025-03-05 13:00:00,54.43,54.46,54.2,54.33,133526.0,54.43,54.46,54.2,54.33,133526.0
2025-03-05 13:30:00,54.31,54.49,54.24,54.48,130010.0,54.31,54.49,54.24,54.48,130010.0
2025-03-05 14:00:00,54.48,54.75,54.45,54.64,292770.0,54.48,54.75,54.45,54.64,292770.0
2025-03-05 14:30:00,54.64,54.72,54.54,54.6,107209.0,54.64,54.72,54.54,54.6,107209.0
2025-03-05 15:00:00,54.6,54.7,54.38,54.57,297210.0,54.6,54.7,54.38,54.57,297210.0
2025-03-05 15:30:00,54.56,54.57,54.32,54.4,629730.0,54.56,54.57,54.32,54.4,629730.0
2025-03-06 09:30:00,53.75,53.89,53.31,53.46,126307.0,53.75,53.89,53.31,53.46,126307.0
2025-03-06 10:00:00,53.42,53.84,53.4,53.84,159120.0,53.42,53.84,53.4,53.84,159120.0
2025-03-06 10:30:00,53.84,54.18,53.79,54.17,204647.0,53.84,54.18,53.79,54.17,204647.0
2025-03-06 11:00:00,54.17,54.46,54.17,54.3,210034.0,54.17,54.46,54.17,54.3,210034.0
2025-03-06 11:30:00,54.29,54.44,53.92,54.02,170829.0,54.29,54.44,53.92,54.02,170829.0
2025-03-06 12:00:00,54.0,54.12,53.92,54.05,204435.0,54.0,54.12,53.92,54.05,204435.0
2025-03-06 12:30:00,54.04,54.12,53.74,53.79,202037.0,54.04,54.12,53.74,53.79,202037.0
2025-03-06 13:00:00,53.81,53.91,53.73,53.76,97091.0,53.81,53.91,53.73,53.76,97091.0
2025-03-06 13:30:00,53.75,53.81,53.51,53.58,105050.0,53.75,53.81,53.51,53.58,105050.0
2025-03-06 14:00:00,53.57,53.71,53.47,53.54,206828.0,53.57,53.71,53.47,53.54,206828.0
2025-03-06 14:30:00,53.54,53.98,53.43,53.69,215651.0,53.54,53.98,53.43,53.69,215651.0
2025-03-06 15:00:00,53.69,53.82,53.65,53.78,190314.0,53.69,53.82,53.65,53.78,190314.0
2025-03-06 15:30:00,53.79,53.88,53.55,53.73,723852.0,53.79,53.88,53.55,53.73,723852.0
2025-03-07 09:30:00,53.52,53.52,52.64,52.94,252448.0,53.52,53.52,52.64,52.94,252448.0
2025-03-07 10:00:00,52.93,52.96,52.5,52.8,188616.0,52.93,52.96,52.5,52.8,188616.0
2025-03-07 10:30:00,52.78,52.82,52.49,52.73,210959.0,52.78,52.82,52.49,52.73,210959.0
2025-03-07 11:00:00,52.73,52.93,52.54,52.6,374356.0,52.73,52.93,52.54,52.6,374356.0
2025-03-07 11:30:00,52.61,52.87,52.52,52.79,496855.0,52.61,52.87,52.52,52.79,496855.0
2025-03-07 12:00:00,52.8,52.92,52.58,52.76,154998.0,52.8,52.92,52.58,52.76,154998.0
2025-03-07 12:30:00,52.76,53.31,52.72,53.15,236154.0,52.76,53.31,52.72,53.15,236154.0
2025-03-07 13:00:00,53.16,53.45,53.15,53.28,93279.0,53.16,53.45,53.15,53.28,93279.0
2025-03-07 13:30:00,53.3,53.64,53.25,53.63,175454.0,53.3,53.64,53.25,53.63,175454.0
2025-03-07 14:00:00,53.63,53.76,53.59,53.75,140591.0,53.63,53.76,53.59,53.75,140591.0
2025-03-07 14:30:00,53.75,53.82,53.67,53.71,177963.0,53.75,53.82,53.67,53.71,177963.0
2025-03-07 15:00:00,53.7,53.81,53.66,53.75,197969.0,53.7,53.81,53.66,53.75,197969.0
2025-03-07 15:30:00,53.74,53.85,53.48,53.73,566464.0,53.74,53.85,53.48,53.73,566464.0
2025-03-10 09:30:00,53.39,53.72,53.17,53.56,261568.0,53.39,53.72,53.17,53.56,261568.0
2025-03-10 10:00:00,53.55,53.59,53.33,53.49,238792.0,53.55,53.59,53.33,53.49,238792.0
2025-03-10 10:30:00,53.5,53.52,53.28,53.37,210438.0,53.5,53.52,53.28,53.37,210438.0
2025-03-10 11:00:00,53.38,53.46,52.87,52.87,160758.0,53.38,53.46,52.87,52.87,160758.0
2025-03-10 11:30:00,52.86,52.99,52.78,52.93,939208.0,52.86,52.99,52.78,52.93,939208.0
2025-03-10 12:00:00,52.93,53.12,52.87,53.04,226483.0,52.93,53.12,52.87,53.04,226483.0
2025-03-10 12:30:00,53.05,53.07,52.9,52.93,409915.0,53.05,53.07,52.9,52.93,409915.0
2025-03-10 13:00:00,52.93,53.07,52.86,53.03,195525.0,52.93,53.07,52.86,53.03,195525.0
2025-03-10 13:30:00,53.03,53.06,52.88,52.94,147117.0,53.03,53.06,52.88,52.94,147117.0
2025-03-10 14:00:00,52.93,53.03,52.85,52.93,196721.0,52.93,53.03,52.85,52.93,196721.0
2025-03-10 14:30:00,52.94,53.01,52.84,52.85,187630.0,52.94,53.01,52.84,52.85,187630.0
2025-03-10 15:00:00,52.85,52.95,52.46,52.82,389701.0,52.85,52.95,52.46,52.82,389701.0
2025-03-10 15:30:00,52.83,52.99,52.75,52.82,746337.0,52.83,52.99,52.75,52.82,746337.0
2025-03-11 09:30:00,53.03,53.39,52.71,53.07,281652.0,53.03,53.39,52.71,53.07,281652.0
2025-03-11 10:00:00,53.05,53.34,52.61,52.67,235283.0,53.05,53.34,52.61,52.67,235283.0
2025-03-11 10:30:00,52.65,52.75,52.51,52.65,152909.0,52.65,52.75,52.51,52.65,152909.0
2025-03-11 11:00:00,52.63,53.0,52.57,52.78,192836.0,52.63,53.0,52.57,52.78,192836.0
2025-03-11 11:30:00,52.78,53.08,52.77,52.84,95939.0,52.78,53.08,52.77,52.84,95939.0
2025-03-11 12:00:00,52.84,52.87,52.73,52.79,97074.0,52.84,52.87,52.73,52.79,97074.0
2025-03-11 12:30:00,52.79,52.88,52.64,52.68,125831.0,52.79,52.88,52.64,52.68,125831.0
2025-03-11 13:00:00,52.68,52.75,52.58,52.63,167913.0,52.68,52.75,52.58,52.63,167913.0
2025-03-11 13:30:00,52.66,52.86,52.63,52.79,131515.0,52.66,52.86,52.63,52.79,131515.0
2025-03-11 14:00:00,52.79,53.22,52.79,53.11,218808.0,52.79,53.22,52.79,53.11,218808.0
2025-03-11 14:30:00,53.09,53.32,53.0,53.27,215104.0,53.09,53.32,53.0,53.27,215104.0
2025-03-11 15:00:00,53.26,53.41,53.18,53.23,384400.0,53.26,53.41,53.18,53.23,384400.0
2025-03-11 15:30:00,53.23,53.25,52.88,52.88,742902.0,53.23,53.25,52.88,52.88,742902.0
2025-03-12 09:30:00,53.48,53.52,52.72,52.75,222831.0,53.48,53.52,52.72,52.75,222831.0
2025-03-12 10:00:00,52.74,52.98,52.61,52.95,99699.0,52.74,52.98,52.61,52.95,99699.0
2025-03-12 10:30:00,52.92,52.94,52.46,52.48,65642.0,52.92,52.94,52.46,52.48,65642.0
2025-03-12 11:00:00,52.48,52.8,52.44,52.73,166127.0,52.48,52.8,52.44,52.73,166127.0
2025-03-12 11:30:00,52.75,53.02,52.69,53.02,151219.0,52.75,53.02,52.69,53.02,151219.0
2025-03-12 12:00:00,53.03,53.23,53.0,53.16,141603.0,53.03,53.23,53.0,53.16,141603.0
2025-03-12 12:30:00,53.16,53.27,53.05,53.07,99916.0,53.16,53.27,53.05,53.07,99916.0
2025-03-12 13:00:00,53.07,53.27,53.0,53.26,92108.0,53.07,53.27,53.0,53.26,92108.0
2025-03-12 13:30:00,53.26,53.34,53.01,53.01,111764.0,53.26,53.34,53.01,53.01,111764.0
2025-03-12 14:00:00,53.02,53.18,53.01,53.12,116955.0,53.02,53.18,53.01,53.12,116955.0
2025-03-12 14:30:00,53.12,53.34,53.09,53.22,138513.0,53.12,53.34,53.09,53.22,138513.0
2025-03-12 15:00:00,53.2,53.21,53.09,53.14,229476.0,53.2,53.21,53.09,53.14,229476.0
2025-03-12 15:30:00,53.14,53.22,52.97,53.01,613640.0,53.14,53.22,52.97,53.01,613640.0
2025-03-13 09:30:00,53.04,53.16,52.85,52.89,258889.0,53.04,53.16,52.85,52.89,258889.0
2025-03-13 10:00:00,52.93,53.27,52.87,53.08,183990.0,52.93,53.27,52.87,53.08,183990.0
2025-03-13 10:30:00,53.11,53.16,52.78,52.8,143973.0,53.11,53.16,52.78,52.8,143973.0
2025-03-13 11:00:00,52.82,52.87,52.54,52.57,87114.0,52.82,52.87,52.54,52.57,87114.0
2025-03-13 11:30:00,52.56,52.58,52.36,52.47,120155.0,52.56,52.58,52.36,52.47,120155.0
2025-03-13 12:00:00,52.48,52.61,52.43,52.48,77022.0,52.48,52.61,52.43,52.48,77022.0
2025-03-13 12:30:00,52.48,52.67,52.4,52.51,90840.0,52.48,52.67,52.4,52.51,90840.0
2025-03-13 13:00:00,52.52,52.57,52.3,52.35,79507.0,52.52,52.57,52.3,52.35,79507.0
2025-03-13 13:30:00,52.34,52.34,52.15,52.18,75469.0,52.34,52.34,52.15,52.18,75469.0
2025-03-13 14:00:00,52.17,52.39,52.16,52.35,81443.0,52.17,52.39,52.16,52.35,81443.0
2025-03-13 14:30:00,52.36,52.52,52.31,52.52,96434.0,52.36,52.52,52.31,52.52,96434.0
2025-03-13 15:00:00,52.52,52.56,52.22,52.25,106551.0,52.52,52.56,52.22,52.25,106551.0
2025-03-13 15:30:00,52.25,52.37,52.2,52.3,405267.0,52.25,52.37,52.2,52.3,405267.0
2025-03-14 09:30:00,52.03,52.59,51.96,52.5,225469.0,52.03,52.59,51.96,52.5,225469.0
2025-03-14 10:00:00,52.5,52.51,52.19,52.45,209316.0,52.5,52.51,52.19,52.45,209316.0
2025-03-14 10:30:00,52.45,52.81,52.43,52.8,114298.0,52.45,52.81,52.43,52.8,114298.0
2025-03-14 11:00:00,52.8,52.85,52.67,52.85,129989.0,52.8,52.85,52.67,52.85,129989.0
2025-03-14 11:30:00,52.86,52.95,52.82,52.87,103244.0,52.86,52.95,52.82,52.87,103244.0
2025-03-14 12:00:00,52.88,52.92,52.61,52.63,78000.0,52.88,52.92,52.61,52.63,78000.0
2025-03-14 12:30:00,52.64,52.83,52.58,52.79,90921.0,52.64,52.83,52.58,52.79,90921.0
2025-03-14 13:00:00,52.79,52.87,52.75,52.76,75294.0,52.79,52.87,52.75,52.76,75294.0
2025-03-14 13:30:00,52.76,52.79,52.58,52.61,86462.0,52.76,52.79,52.58,52.61,86462.0
2025-03-14 14:00:00,52.62,52.68,52.55,52.59,63664.0,52.62,52.68,52.55,52.59,63664.0
2025-03-14 14:30:00,52.58,52.73,52.58,52.59,76647.0,52.58,52.73,52.58,52.59,76647.0
2025-03-14 15:00:00,52.59,52.69,52.57,52.62,119959.0,52.59,52.69,52.57,52.62,119959.0
2025-03-14 15:30:00,52.62,52.74,52.54,52.63,504612.0,52.62,52.74,52.54,52.63,504612.0
2025-03-17 09:30:00,52.83,53.21,52.57,52.94,114171.0,52.83,53.21,52.57,52.94,114171.0
2025-03-17 10:00:00,52.92,53.15,52.86,53.07,140288.0,52.92,53.15,52.86,53.07,140288.0
2025-03-17 10:30:00,53.07,53.12,53.0,53.04,69252.0,53.07,53.12,53.0,53.04,69252.0
2025-03-17 11:00:00,53.04,53.17,53.01,53.11,69420.0,53.04,53.17,53.01,53.11,69420.0
2025-03-17 11:30:00,53.11,53.13,53.0,53.09,56035.0,53.11,53.13,53.0,53.09,56035.0
2025-03-17 12:00:00,53.09,53.27,53.06,53.1,88948.0,53.09,53.27,53.06,53.1,88948.0
2025-03-17 12:30:00,53.11,53.17,53.02,53.13,52222.0,53.11,53.17,53.02,53.13,52222.0
2025-03-17 13:00:00,53.13,53.28,53.08,53.27,71296.0,53.13,53.28,53.08,53.27,71296.0
2025-03-17 13:30:00,53.28,53.44,53.24,53.39,55119.0,53.28,53.44,53.24,53.39,55119.0
2025-03-17 14:00:00,53.39,53.64,53.38,53.63,149709.0,53.39,53.64,53.38,53.63,149709.0
2025-03-17 14:30:00,53.62,53.81,53.61,53.71,108061.0,53.62,53.81,53.61,53.71,108061.0
2025-03-17 15:00:00,53.7,53.7,53.57,53.66,135065.0,53.7,53.7,53.57,53.66,135065.0
2025-03-17 15:30:00,53.66,53.84,53.61,53.74,527815.0,53.66,53.84,53.61,53.74,527815.0
2025-03-18 09:30:00,53.48,53.62,53.12,53.14,158662.0,53.48,53.62,53.12,53.14,158662.0
2025-03-18 10:00:00,53.13,53.21,52.79,52.83,210522.0,53.13,53.21,52.79,52.83,210522.0
2025-03-18 10:30:00,52.82,52.92,52.73,52.78,150450.0,52.82,52.92,52.73,52.78,150450.0
2025-03-18 11:00:00,52.79,52.8,52.53,52.6,69652.0,52.79,52.8,52.53,52.6,69652.0
2025-03-18 11:30:00,52.59,52.6,52.38,52.5,82563.0,52.59,52.6,52.38,52.5,82563.0
2025-03-18 12:00:00,52.49,52.85,52.46,52.85,88563.0,52.49,52.85,52.46,52.85,88563.0
2025-03-18 12:30:00,52.85,52.86,52.6,52.7,95676.0,52.85,52.86,52.6,52.7,95676.0
2025-03-18 13:00:00,52.68,52.84,52.63,52.8,86244.0,52.68,52.84,52.63,52.8,86244.0
2025-03-18 13:30:00,52.8,52.94,52.77,52.85,48272.0,52.8,52.94,52.77,52.85,48272.0
2025-03-18 14:00:00,52.84,52.87,52.74,52.76,78837.0,52.84,52.87,52.74,52.76,78837.0
2025-03-18 14:30:00,52.76,52.94,52.76,52.9,108994.0,52.76,52.94,52.76,52.9,108994.0
2025-03-18 15:00:00,52.89,52.91,52.78,52.84,143282.0,52.89,52.91,52.78,52.84,143282.0
2025-03-18 15:30:00,52.84,52.92,52.66,52.91,696029.0,52.84,52.92,52.66,52.91,696029.0
2025-03-19 09:30:00,53.13,53.51,53.0,53.47,146874.0,53.13,53.51,53.0,53.47,146874.0
2025-03-19 10:00:00,53.5,53.77,53.47,53.74,188146.0,53.5,53.77,53.47,53.74,188146.0
2025-03-19 10:30:00,53.75,53.76,53.55,53.62,73416.0,53.75,53.76,53.55,53.62,73416.0
2025-03-19 11:00:00,53.61,53.66,53.53,53.62,66439.0,53.61,53.66,53.53,53.62,66439.0
2025-03-19 11:30:00,53.61,53.79,53.56,53.71,188593.0,53.61,53.79,53.56,53.71,188593.0
2025-03-19 12:00:00,53.72,53.87,53.7,53.87,69556.0,53.72,53.87,53.7,53.87,69556.0
2025-03-19 12:30:00,53.87,53.88,53.73,53.77,66423.0,53.87,53.88,53.73,53.77,66423.0
2025-03-19 13:00:00,53.78,53.79,53.58,53.59,83671.0,53.78,53.79,53.58,53.59,83671.0
2025-03-19 13:30:00,53.59,53.63,53.44,53.52,99857.0,53.59,53.63,53.44,53.52,99857.0
2025-03-19 14:00:00,53.51,53.74,53.44,53.6,221582.0,53.51,53.74,53.44,53.6,221582.0
2025-03-19 14:30:00,53.61,54.1,53.61,54.1,253859.0,53.61,54.1,53.61,54.1,253859.0
2025-03-19 15:00:00,54.1,54.37,53.92,53.98,148682.0,54.1,54.37,53.92,53.98,148682.0
2025-03-19 15:30:00,53.98,54.11,53.76,53.89,522760.0,53.98,54.11,53.76,53.89,522760.0
2025-03-20 09:30:00,53.63,53.95,53.54,53.91,72053.0,53.63,53.95,53.54,53.91,72053.0
2025-03-20 10:00:00,53.91,54.13,53.87,54.08,99524.0,53.91,54.13,53.87,54.08,99524.0
2025-03-20 10:30:00,54.09,54.1,53.97,54.01,51671.0,54.09,54.1,53.97,54.01,51671.0
2025-03-20 11:00:00,54.01,54.04,53.91,53.99,44968.0,54.01,54.04,53.91,53.99,44968.0
2025-03-20 11:30:00,54.0,54.03,53.88,53.98,75847.0,54.0,54.03,53.88,53.98,75847.0
2025-03-20 12:00:00,53.98,54.04,53.73,53.73,94486.0,53.98,54.04,53.73,53.73,94486.0
2025-03-20 12:30:00,53.75,53.81,53.71,53.75,92789.0,53.75,53.81,53.71,53.75,92789.0
2025-03-20 13:00:00,53.76,53.8,53.57,53.59,164822.0,53.76,53.8,53.57,53.59,164822.0
2025-03-20 13:30:00,53.58,53.9,53.57,53.79,212857.0,53.58,53.9,53.57,53.79,212857.0
2025-03-20 14:00:00,53.79,53.9,53.72,53.73,98603.0,53.79,53.9,53.72,53.73,98603.0
2025-03-20 14:30:00,53.73,53.93,53.66,53.88,130874.0,53.73,53.93,53.66,53.88,130874.0
2025-03-20 15:00:00,53.89,54.06,53.86,53.88,96954.0,53.89,54.06,53.86,53.88,96954.0
2025-03-20 15:30:00,53.87,54.0,53.82,53.85,401450.0,53.87,54.0,53.82,53.85,401450.0
2025-03-21 09:30:00,53.16,53.58,53.15,53.51,911217.0,53.16,53.58,53.15,53.51,911217.0
2025-03-21 10:00:00,53.48,53.48,53.06,53.38,165162.0,53.48,53.48,53.06,53.38,165162.0
2025-03-21 10:30:00,53.38,53.5,53.27,53.49,84543.0,53.38,53.5,53.27,53.49,84543.0
2025-03-21 11:00:00,53.5,53.54,53.33,53.36,66260.0,53.5,53.54,53.33,53.36,66260.0
2025-03-21 11:30:00,53.37,53.45,53.24,53.28,80236.0,53.37,53.45,53.24,53.28,80236.0
2025-03-21 12:00:00,53.28,53.62,53.21,53.58,106074.0,53.28,53.62,53.21,53.58,106074.0
2025-03-21 12:30:00,53.58,53.69,53.47,53.66,105919.0,53.58,53.69,53.47,53.66,105919.0
2025-03-21 13:00:00,53.66,53.7,53.52,53.53,75150.0,53.66,53.7,53.52,53.53,75150.0
2025-03-21 13:30:00,53.52,53.71,53.46,53.62,70655.0,53.52,53.71,53.46,53.62,70655.0
2025-03-21 14:00:00,53.62,53.68,53.55,53.56,73313.0,53.62,53.68,53.55,53.56,73313.0
2025-03-21 14:30:00,53.56,53.69,53.56,53.64,53246.0,53.56,53.69,53.56,53.64,53246.0
2025-03-21 15:00:00,53.64,53.64,53.51,53.63,111684.0,53.64,53.64,53.51,53.63,111684.0
2025-03-21 15:30:00,53.64,53.97,53.37,53.63,776270.0,53.64,53.97,53.37,53.63,776270.0
2025-03-24 09:30:00,54.6,54.95,54.34,54.73,186168.0,54.6,54.95,54.34,54.73,186168.0
2025-03-24 10:00:00,54.73,54.82,54.58,54.72,117482.0,54.73,54.82,54.58,54.72,117482.0
2025-03-24 10:30:00,54.73,54.97,54.73,54.97,43762.0,54.73,54.97,54.73,54.97,43762.0
2025-03-24 11:00:00,54.97,55.13,54.91,55.09,120770.0,54.97,55.13,54.91,55.09,120770.0
2025-03-24 11:30:00,55.09,55.14,55.03,55.08,180466.0,55.09,55.14,55.03,55.08,180466.0
2025-03-24 12:00:00,55.08,55.2,55.08,55.12,127585.0,55.08,55.2,55.08,55.12,127585.0
2025-03-24 12:30:00,55.12,55.18,55.06,55.1,196340.0,55.12,55.18,55.06,55.1,196340.0
2025-03-24 13:00:00,55.09,55.16,55.06,55.09,170078.0,55.09,55.16,55.06,55.09,170078.0
2025-03-24 13:30:00,55.09,55.13,55.05,55.1,149438.0,55.09,55.13,55.05,55.1,149438.0
2025-03-24 14:00:00,55.1,55.11,54.84,54.84,147515.0,55.1,55.11,54.84,54.84,147515.0
2025-03-24 14:30:00,54.84,55.07,54.84,55.07,126019.0,54.84,55.07,54.84,55.07,126019.0
2025-03-24 15:00:00,55.07,55.16,55.04,55.11,139269.0,55.07,55.16,55.04,55.11,139269.0
2025-03-24 15:30:00,55.11,55.26,55.02,55.03,648167.0,55.11,55.26,55.02,55.03,648167.0
2025-03-25 09:30:00,55.26,55.52,55.12,55.39,213446.0,55.26,55.52,55.12,55.39,213446.0
2025-03-25 10:00:00,55.37,55.65,55.3,55.57,167833.0,55.37,55.65,55.3,55.57,167833.0
2025-03-25 10:30:00,55.59,55.69,55.49,55.58,112573.0,55.59,55.69,55.49,55.58,112573.0
2025-03-25 11:00:00,55.57,55.72,55.53,55.59,124587.0,55.57,55.72,55.53,55.59,124587.0
2025-03-25 11:30:00,55.59,55.61,55.42,55.47,69592.0,55.59,55.61,55.42,55.47,69592.0
2025-03-25 12:00:00,55.45,55.47,55.38,55.43,64129.0,55.45,55.47,55.38,55.43,64129.0
2025-03-25 12:30:00,55.43,55.5,55.37,55.48,73960.0,55.43,55.5,55.37,55.48,73960.0
2025-03-25 13:00:00,55.47,55.5,55.39,55.43,57364.0,55.47,55.5,55.39,55.43,57364.0
2025-03-25 13:30:00,55.44,55.44,55.37,55.38,53114.0,55.44,55.44,55.37,55.38,53114.0
2025-03-25 14:00:00,55.38,55.4,55.33,55.39,82746.0,55.38,55.4,55.33,55.39,82746.0
2025-03-25 14:30:00,55.39,55.39,55.32,55.38,89619.0,55.39,55.39,55.32,55.38,89619.0
2025-03-25 15:00:00,55.38,55.47,55.37,55.43,130414.0,55.38,55.47,55.37,55.43,130414.0
2025-03-25 15:30:00,55.43,55.62,55.3,55.59,494899.0,55.43,55.62,55.3,55.59,494899.0
2025-03-26 09:30:00,55.82,56.11,55.61,55.77,135078.0,55.82,56.11,55.61,55.77,135078.0
2025-03-26 10:00:00,55.77,55.82,55.56,55.6,97020.0,55.77,55.82,55.56,55.6,97020.0
2025-03-26 10:30:00,55.64,55.69,55.57,55.65,82834.0,55.64,55.69,55.57,55.65,82834.0
2025-03-26 11:00:00,55.63,55.68,55.54,55.55,96846.0,55.63,55.68,55.54,55.55,96846.0
2025-03-26 11:30:00,55.56,55.57,55.28,55.4,123511.0,55.56,55.57,55.28,55.4,123511.0
2025-03-26 12:00:00,55.4,55.56,55.38,55.55,98850.0,55.4,55.56,55.38,55.55,98850.0
2025-03-26 12:30:00,55.56,55.56,55.38,55.4,72881.0,55.56,55.56,55.38,55.4,72881.0
2025-03-26 13:00:00,55.41,55.48,55.22,55.23,84568.0,55.41,55.48,55.22,55.23,84568.0
2025-03-26 13:30:00,55.22,55.3,55.17,55.22,173389.0,55.22,55.3,55.17,55.22,173389.0
2025-03-26 14:00:00,55.22,55.35,55.21,55.29,81492.0,55.22,55.35,55.21,55.29,81492.0
2025-03-26 14:30:00,55.29,55.33,55.07,55.09,92836.0,55.29,55.33,55.07,55.09,92836.0
2025-03-26 15:00:00,55.1,55.13,55.0,55.07,143968.0,55.1,55.13,55.0,55.07,143968.0
2025-03-26 15:30:00,55.08,55.18,54.97,55.08,521466.0,55.08,55.18,54.97,55.08,521466.0
2025-03-27 09:30:00,55.09,55.21,54.27,55.01,481024.0,55.09,55.21,54.27,55.01,481024.0
2025-03-27 10:00:00,54.99,55.25,54.88,55.1,190731.0,54.99,55.25,54.88,55.1,190731.0
2025-03-27 10:30:00,55.12,55.35,55.1,55.35,149005.0,55.12,55.35,55.1,55.35,149005.0
2025-03-27 11:00:00,55.33,55.49,55.27,55.39,161493.0,55.33,55.49,55.27,55.39,161493.0
2025-03-27 11:30:00,55.4,55.44,55.23,55.27,213056.0,55.4,55.44,55.23,55.27,213056.0
2025-03-27 12:00:00,55.28,55.59,55.28,55.53,120603.0,55.28,55.59,55.28,55.53,120603.0
2025-03-27 12:30:00,55.54,55.56,55.3,55.31,131662.0,55.54,55.56,55.3,55.31,131662.0
2025-03-27 13:00:00,55.31,55.52,55.29,55.4,119531.0,55.31,55.52,55.29,55.4,119531.0
2025-03-27 13:30:00,55.39,55.51,55.38,55.38,97727.0,55.39,55.51,55.38,55.38,97727.0
2025-03-27 14:00:00,55.39,55.61,55.38,55.55,121074.0,55.39,55.61,55.38,55.55,121074.0
2025-03-27 14:30:00,55.55,55.67,55.51,55.6,142541.0,55.55,55.67,55.51,55.6,142541.0
2025-03-27 15:00:00,55.6,55.8,55.59,55.78,112014.0,55.6,55.8,55.59,55.78,112014.0
2025-03-27 15:30:00,55.78,55.78,55.57,55.62,565547.0,55.78,55.78,55.57,55.62,565547.0
2025-03-28 09:30:00,55.4,55.72,55.23,55.47,264684.0,55.4,55.72,55.23,55.47,264684.0
2025-03-28 10:00:00,55.46,55.52,55.11,55.14,254013.0,55.46,55.52,55.11,55.14,254013.0
2025-03-28 10:30:00,55.14,55.17,54.82,55.04,318608.0,55.14,55.17,54.82,55.04,318608.0
2025-03-28 11:00:00,55.04,55.12,54.96,55.06,226632.0,55.04,55.12,54.96,55.06,226632.0
2025-03-28 11:30:00,55.05,55.19,55.02,55.16,161065.0,55.05,55.19,55.02,55.16,161065.0
2025-03-28 12:00:00,55.15,55.25,54.99,55.02,247112.0,55.15,55.25,54.99,55.02,247112.0
2025-03-28 12:30:00,55.02,55.23,55.02,55.14,127276.0,55.02,55.23,55.02,55.14,127276.0
2025-03-28 13:00:00,55.14,55.14,54.91,54.93,400730.0,55.14,55.14,54.91,54.93,400730.0
2025-03-28 13:30:00,54.94,55.09,54.84,55.02,280014.0,54.94,55.09,54.84,55.02,280014.0
2025-03-28 14:00:00,55.03,55.1,54.89,54.9,220718.0,55.03,55.1,54.89,54.9,220718.0
2025-03-28 14:30:00,54.89,55.07,54.89,55.04,225226.0,54.89,55.07,54.89,55.04,225226.0
2025-03-28 15:00:00,55.04,55.1,54.99,55.0,391089.0,55.04,55.1,54.99,55.0,391089.0
2025-03-28 15:30:00,55.0,55.26,54.87,55.14,841903.0,55.0,55.26,54.87,55.14,841903.0
2025-03-31 09:30:00,55.0,55.53,54.72,55.4,355941.0,55.0,55.53,54.72,55.4,355941.0
2025-03-31 10:00:00,55.4,55.83,55.4,55.8,203541.0,55.4,55.83,55.4,55.8,203541.0
2025-03-31 10:30:00,55.79,56.12,55.78,56.12,356817.0,55.79,56.12,55.78,56.12,356817.0
2025-03-31 11:00:00,56.12,56.24,55.99,56.16,238104.0,56.12,56.24,55.99,56.16,238104.0
2025-03-31 11:30:00,56.13,56.27,56.1,56.15,230677.0,56.13,56.27,56.1,56.15,230677.0
2025-03-31 12:00:00,56.16,56.27,55.96,56.23,248683.0,56.16,56.27,55.96,56.23,248683.0
2025-03-31 12:30:00,56.23,56.3,56.17,56.23,182763.0,56.23,56.3,56.17,56.23,182763.0
2025-03-31 13:00:00,56.22,56.45,56.12,56.22,200754.0,56.22,56.45,56.12,56.22,200754.0
2025-03-31 13:30:00,56.22,56.32,56.14,56.18,192396.0,56.22,56.32,56.14,56.18,192396.0
2025-03-31 14:00:00,56.19,56.62,56.18,56.56,163880.0,56.19,56.62,56.18,56.56,163880.0
2025-03-31 14:30:00,56.56,56.68,56.51,56.53,176483.0,56.56,56.68,56.51,56.53,176483.0
2025-03-31 15:00:00,56.53,56.85,56.52,56.72,168950.0,56.53,56.85,56.52,56.72,168950.0
2025-03-31 15:30:00,56.72,56.99,56.52,56.59,954671.0,56.72,56.99,56.52,56.59,954671.0
2025-04-01 09:30:00,56.2,56.58,55.84,56.5,288224.0,56.2,56.58,55.84,56.5,288224.0
2025-04-01 10:00:00,56.52,56.52,55.96,56.02,146631.0,56.52,56.52,55.96,56.02,146631.0
2025-04-01 10:30:00,56.01,56.77,55.98,56.72,126359.0,56.01,56.77,55.98,56.72,126359.0
2025-04-01 11:00:00,56.71,56.9,56.66,56.83,78651.0,56.71,56.9,56.66,56.83,78651.0
2025-04-01 11:30:00,56.81,57.03,56.73,56.9,158792.0,56.81,57.03,56.73,56.9,158792.0
2025-04-01 12:00:00,56.89,57.05,56.87,56.98,212388.0,56.89,57.05,56.87,56.98,212388.0
2025-04-01 12:30:00,56.99,57.05,56.82,57.03,340036.0,56.99,57.05,56.82,57.03,340036.0
2025-04-01 13:00:00,57.02,57.09,56.9,56.94,135002.0,57.02,57.09,56.9,56.94,135002.0
2025-04-01 13:30:00,56.94,57.3,56.94,57.12,171589.0,56.94,57.3,56.94,57.12,171589.0
2025-04-01 14:00:00,57.13,57.13,56.61,56.71,128307.0,57.13,57.13,56.61,56.71,128307.0
2025-04-01 14:30:00,56.71,56.82,56.61,56.77,165809.0,56.71,56.82,56.61,56.77,165809.0
2025-04-01 15:00:00,56.76,57.08,56.74,56.92,246887.0,56.76,57.08,56.74,56.92,246887.0
2025-04-01 15:30:00,56.92,57.24,56.9,57.22,675393.0,56.92,57.24,56.9,57.22,675393.0
2025-04-02 09:30:00,56.59,57.23,56.58,57.14,165354.0,56.59,57.23,56.58,57.14,165354.0
2025-04-02 10:00:00,57.13,57.28,56.96,57.28,123749.0,57.13,57.28,56.96,57.28,123749.0
2025-04-02 10:30:00,57.29,57.49,57.23,57.48,104067.0,57.29,57.49,57.23,57.48,104067.0
2025-04-02 11:00:00,57.47,57.57,57.29,57.47,104552.0,57.47,57.57,57.29,57.47,104552.0
2025-04-02 11:30:00,57.47,57.51,57.28,57.38,71388.0,57.47,57.51,57.28,57.38,71388.0
2025-04-02 12:00:00,57.38,57.65,57.38,57.65,77728.0,57.38,57.65,57.38,57.65,77728.0
2025-04-02 12:30:00,57.65,57.94,57.6,57.94,138108.0,57.65,57.94,57.6,57.94,138108.0
2025-04-02 13:00:00,57.93,58.14,57.92,58.1,158650.0,57.93,58.14,57.92,58.1,158650.0
2025-04-02 13:30:00,58.1,58.12,57.82,57.88,117570.0,58.1,58.12,57.82,57.88,117570.0
2025-04-02 14:00:00,57.88,57.89,57.42,57.42,230286.0,57.88,57.89,57.42,57.42,230286.0
2025-04-02 14:30:00,57.41,57.6,57.31,57.33,132872.0,57.41,57.6,57.31,57.33,132872.0
2025-04-02 15:00:00,57.33,57.49,57.33,57.45,130873.0,57.33,57.49,57.33,57.45,130873.0
2025-04-02 15:30:00,57.45,57.66,57.43,57.48,480923.0,57.45,57.66,57.43,57.48,480923.0
2025-04-03 09:30:00,55.68,57.09,55.48,56.93,279262.0,55.68,57.09,55.48,56.93,279262.0
2025-04-03 10:00:00,56.91,56.91,56.21,56.48,223861.0,56.91,56.91,56.21,56.48,223861.0
2025-04-03 10:30:00,56.49,56.64,56.33,56.52,192477.0,56.49,56.64,56.33,56.52,192477.0
2025-04-03 11:00:00,56.52,56.78,56.44,56.68,154386.0,56.52,56.78,56.44,56.68,154386.0
2025-04-03 11:30:00,56.68,57.11,56.61,56.96,241803.0,56.68,57.11,56.61,56.96,241803.0
2025-04-03 12:00:00,56.93,57.39,56.92,57.35,169518.0,56.93,57.39,56.92,57.35,169518.0
2025-04-03 12:30:00,57.36,57.39,57.02,57.15,133578.0,57.36,57.39,57.02,57.15,133578.0
2025-04-03 13:00:00,57.14,57.2,57.01,57.02,126271.0,57.14,57.2,57.01,57.02,126271.0
2025-04-03 13:30:00,57.03,57.13,56.8,56.8,79915.0,57.03,57.13,56.8,56.8,79915.0
2025-04-03 14:00:00,56.81,56.99,56.81,56.93,176900.0,56.81,56.99,56.81,56.93,176900.0
2025-04-03 14:30:00,56.93,57.13,56.84,57.01,185701.0,56.93,57.13,56.84,57.01,185701.0
2025-04-03 15:00:00,56.99,57.06,56.6,56.75,183153.0,56.99,57.06,56.6,56.75,183153.0
2025-04-03 15:30:00,56.75,56.79,56.57,56.65,915041.0,56.75,56.79,56.57,56.65,915041.0
2025-04-04 09:30:00,56.64,57.2,56.09,56.69,620681.0,56.64,57.2,56.09,56.69,620681.0
2025-04-04 10:00:00,56.67,56.77,56.1,56.11,394222.0,56.67,56.77,56.1,56.11,394222.0
2025-04-04 10:30:00,56.11,56.2,55.53,55.8,375354.0,56.11,56.2,55.53,55.8,375354.0
2025-04-04 11:00:00,55.81,57.04,55.72,56.34,467539.0,55.81,57.04,55.72,56.34,467539.0
2025-04-04 11:30:00,56.37,56.6,56.07,56.28,286600.0,56.37,56.6,56.07,56.28,286600.0
2025-04-04 12:00:00,56.28,56.6,56.09,56.12,245815.0,56.28,56.6,56.09,56.12,245815.0
2025-04-04 12:30:00,56.13,56.19,55.55,55.7,221279.0,56.13,56.19,55.55,55.7,221279.0
2025-04-04 13:00:00,55.65,55.77,55.18,55.51,206589.0,55.65,55.77,55.18,55.51,206589.0
2025-04-04 13:30:00,55.51,55.81,55.28,55.65,158557.0,55.51,55.81,55.28,55.65,158557.0
2025-04-04 14:00:00,55.69,55.85,55.09,55.12,172742.0,55.69,55.85,55.09,55.12,172742.0
2025-04-04 14:30:00,55.11,55.23,54.82,55.13,170278.0,55.11,55.23,54.82,55.13,170278.0
2025-04-04 15:00:00,55.15,55.37,54.93,55.19,244054.0,55.15,55.37,54.93,55.19,244054.0
2025-04-04 15:30:00,55.19,55.54,54.46,54.51,1166918.0,55.19,55.54,54.46,54.51,1166918.0
2025-04-07 09:30:00,53.71,53.71,52.24,53.28,729183.0,53.71,53.71,52.24,53.28,729183.0
2025-04-07 10:00:00,53.25,55.88,52.77,53.91,874912.0,53.25,55.88,52.77,53.91,874912.0
2025-04-07 10:30:00,53.93,54.54,53.29,54.27,351100.0,53.93,54.54,53.29,54.27,351100.0
2025-04-07 11:00:00,54.29,54.55,51.72,52.92,410213.0,54.29,54.55,51.72,52.92,410213.0
2025-04-07 11:30:00,52.95,53.95,52.94,53.79,262322.0,52.95,53.95,52.94,53.79,262322.0
2025-04-07 12:00:00,53.74,53.88,53.3,53.69,219311.0,53.74,53.88,53.3,53.69,219311.0
2025-04-07 12:30:00,53.69,53.97,53.32,53.44,213808.0,53.69,53.97,53.32,53.44,213808.0
2025-04-07 13:00:00,53.41,54.31,53.31,54.28,266814.0,53.41,54.31,53.31,54.28,266814.0
2025-04-07 13:30:00,54.31,54.83,53.99,54.83,167082.0,54.31,54.83,53.99,54.83,167082.0
2025-04-07 14:00:00,54.82,55.03,54.41,54.47,318039.0,54.82,55.03,54.41,54.47,318039.0
2025-04-07 14:30:00,54.48,54.72,54.16,54.25,213635.0,54.48,54.72,54.16,54.25,213635.0
2025-04-07 15:00:00,54.25,54.6,53.81,53.94,396742.0,54.25,54.6,53.81,53.94,396742.0
2025-04-07 15:30:00,53.95,54.58,53.95,54.29,1304546.0,53.95,54.58,53.95,54.29,1304546.0
2025-04-08 09:30:00,55.13,55.73,54.65,55.65,344768.0,55.13,55.73,54.65,55.65,344768.0
2025-04-08 10:00:00,55.65,56.03,55.62,55.79,228169.0,55.65,56.03,55.62,55.79,228169.0
2025-04-08 10:30:00,55.82,56.24,55.69,55.87,270930.0,55.82,56.24,55.69,55.87,270930.0
2025-04-08 11:00:00,55.86,55.89,55.49,55.65,223012.0,55.86,55.89,55.49,55.65,223012.0
2025-04-08 11:30:00,55.64,56.12,55.62,55.96,132372.0,55.64,56.12,55.62,55.96,132372.0
2025-04-08 12:00:00,55.94,56.09,55.48,55.73,80359.0,55.94,56.09,55.48,55.73,80359.0
2025-04-08 12:30:00,55.76,55.8,55.08,55.08,215647.0,55.76,55.8,55.08,55.08,215647.0
2025-04-08 13:00:00,55.08,55.25,54.57,54.63,150277.0,55.08,55.25,54.57,54.63,150277.0
2025-04-08 13:30:00,54.59,55.27,54.48,55.11,146393.0,54.59,55.27,54.48,55.11,146393.0
2025-04-08 14:00:00,55.11,55.11,54.52,54.55,219003.0,55.11,55.11,54.52,54.55,219003.0
2025-04-08 14:30:00,54.57,55.11,54.48,54.64,269673.0,54.57,55.11,54.48,54.64,269673.0
2025-04-08 15:00:00,54.65,54.78,54.26,54.66,419944.0,54.65,54.78,54.26,54.66,419944.0
2025-04-08 15:30:00,54.66,54.71,53.93,54.65,1142946.0,54.66,54.71,53.93,54.65,1142946.0
2025-04-09 09:30:00,54.5,55.86,54.1,55.78,442926.0,54.5,55.86,54.1,55.78,442926.0
2025-04-09 10:00:00,55.74,56.08,55.07,55.18,284453.0,55.74,56.08,55.07,55.18,284453.0
2025-04-09 10:30:00,55.19,55.45,54.68,54.69,235493.0,55.19,55.45,54.68,54.69,235493.0
2025-04-09 11:00:00,54.67,55.43,54.65,55.32,203083.0,54.67,55.43,54.65,55.32,203083.0
2025-04-09 11:30:00,55.34,55.44,54.92,55.06,197875.0,55.34,55.44,54.92,55.06,197875.0
2025-04-09 12:00:00,55.03,55.54,54.94,55.42,185435.0,55.03,55.54,54.94,55.42,185435.0
2025-04-09 12:30:00,55.4,55.67,55.35,55.55,156368.0,55.4,55.67,55.35,55.55,156368.0
2025-04-09 13:00:00,55.54,58.86,55.37,57.92,734979.0,55.54,58.86,55.37,57.92,734979.0
2025-04-09 13:30:00,57.92,58.93,57.65,58.33,416702.0,57.92,58.93,57.65,58.33,416702.0
2025-04-09 14:00:00,58.33,58.58,57.8,58.38,281929.0,58.33,58.58,57.8,58.38,281929.0
2025-04-09 14:30:00,58.38,58.5,57.66,57.73,243912.0,58.38,58.5,57.66,57.73,243912.0
2025-04-09 15:00:00,57.71,58.33,57.58,58.15,459055.0,57.71,58.33,57.58,58.15,459055.0
2025-04-09 15:30:00,58.14,58.97,58.01,58.49,1312110.0,58.14,58.97,58.01,58.49,1312110.0
2025-04-10 09:30:00,57.97,58.56,57.71,58.21,403318.0,57.97,58.56,57.71,58.21,403318.0
2025-04-10 10:00:00,58.18,58.34,57.5,57.5,431371.0,58.18,58.34,57.5,57.5,431371.0
2025-04-10 10:30:00,57.53,58.29,57.53,57.72,352641.0,57.53,58.29,57.53,57.72,352641.0
2025-04-10 11:00:00,57.72,58.02,57.52,57.59,223506.0,57.72,58.02,57.52,57.59,223506.0
2025-04-10 11:30:00,57.62,57.69,57.32,57.41,191493.0,57.62,57.69,57.32,57.41,191493.0
2025-04-10 12:00:00,57.38,57.55,56.29,56.43,360355.0,57.38,57.55,56.29,56.43,360355.0
2025-04-10 12:30:00,56.39,57.4,56.39,57.36,233589.0,56.39,57.4,56.39,57.36,233589.0
2025-04-10 13:00:00,57.31,57.84,56.76,57.45,212486.0,57.31,57.84,56.76,57.45,212486.0
2025-04-10 13:30:00,57.41,58.04,57.36,57.94,126961.0,57.41,58.04,57.36,57.94,126961.0
2025-04-10 14:00:00,57.94,58.58,57.62,58.54,200033.0,57.94,58.58,57.62,58.54,200033.0
2025-04-10 14:30:00,58.54,58.91,58.18,58.45,230686.0,58.54,58.91,58.18,58.45,230686.0
2025-04-10 15:00:00,58.42,58.71,58.19,58.25,365175.0,58.42,58.71,58.19,58.25,365175.0
2025-04-10 15:30:00,58.26,58.83,57.85,58.67,1150514.0,58.26,58.83,57.85,58.67,1150514.0
2025-04-11 09:30:00,58.8,59.39,58.39,59.07,305148.0,58.8,59.39,58.39,59.07,305148.0
2025-04-11 10:00:00,59.04,59.38,58.55,58.66,426630.0,59.04,59.38,58.55,58.66,426630.0
2025-04-11 10:30:00,58.66,59.1,58.51,58.72,422401.0,58.66,59.1,58.51,58.72,422401.0
2025-04-11 11:00:00,58.7,59.06,58.43,58.85,323116.0,58.7,59.06,58.43,58.85,323116.0
2025-04-11 11:30:00,58.84,59.25,58.81,59.22,193140.0,58.84,59.25,58.81,59.22,193140.0
2025-04-11 12:00:00,59.25,59.38,59.11,59.3,290609.0,59.25,59.38,59.11,59.3,290609.0
2025-04-11 12:30:00,59.31,60.11,59.31,59.75,363570.0,59.31,60.11,59.31,59.75,363570.0
2025-04-11 13:00:00,59.78,59.95,59.49,59.62,194710.0,59.78,59.95,59.49,59.62,194710.0
2025-04-11 13:30:00,59.65,60.24,59.48,60.17,196221.0,59.65,60.24,59.48,60.17,196221.0
2025-04-11 14:00:00,60.17,60.31,59.71,59.96,278177.0,60.17,60.31,59.71,59.96,278177.0
2025-04-11 14:30:00,59.96,60.16,59.85,59.9,180800.0,59.96,60.16,59.85,59.9,180800.0
2025-04-11 15:00:00,59.94,60.06,59.81,59.96,323307.0,59.94,60.06,59.81,59.96,323307.0
2025-04-11 15:30:00,59.96,60.04,59.78,59.85,685790.0,59.96,60.04,59.78,59.85,685790.0
2025-04-14 09:30:00,60.21,60.49,59.48,59.63,384376.0,60.21,60.49,59.48,59.63,384376.0
2025-04-14 10:00:00,59.67,59.89,59.51,59.88,185053.0,59.67,59.89,59.51,59.88,185053.0
2025-04-14 10:30:00,59.88,60.02,59.8,59.91,207647.0,59.88,60.02,59.8,59.91,207647.0
2025-04-14 11:00:00,59.91,59.96,59.52,59.55,99244.0,59.91,59.96,59.52,59.55,99244.0
2025-04-14 11:30:00,59.58,59.72,59.39,59.58,142138.0,59.58,59.72,59.39,59.58,142138.0
2025-04-14 12:00:00,59.58,59.8,59.31,59.63,102650.0,59.58,59.8,59.31,59.63,102650.0
2025-04-14 12:30:00,59.63,59.81,59.48,59.52,80943.0,59.63,59.81,59.48,59.52,80943.0
2025-04-14 13:00:00,59.51,59.91,59.39,59.54,171518.0,59.51,59.91,59.39,59.54,171518.0
2025-04-14 13:30:00,59.56,59.71,59.4,59.64,89834.0,59.56,59.71,59.4,59.64,89834.0
2025-04-14 14:00:00,59.64,59.79,59.56,59.75,64058.0,59.64,59.79,59.56,59.75,64058.0
2025-04-14 14:30:00,59.74,59.96,59.72,59.94,152986.0,59.74,59.96,59.72,59.94,152986.0
2025-04-14 15:00:00,59.93,60.16,59.9,60.01,158252.0,59.93,60.16,59.9,60.01,158252.0
2025-04-14 15:30:00,60.01,60.17,59.78,59.84,532554.0,60.01,60.17,59.78,59.84,532554.0
2025-04-15 09:30:00,59.88,60.45,59.86,60.24,135859.0,59.88,60.45,59.86,60.24,135859.0
2025-04-15 10:00:00,60.23,60.5,60.08,60.29,312378.0,60.23,60.5,60.08,60.29,312378.0
2025-04-15 10:30:00,60.3,60.37,60.1,60.26,125863.0,60.3,60.37,60.1,60.26,125863.0
2025-04-15 11:00:00,60.27,60.64,60.24,60.28,187943.0,60.27,60.64,60.24,60.28,187943.0
2025-04-15 11:30:00,60.28,60.45,60.23,60.39,153891.0,60.28,60.45,60.23,60.39,153891.0
2025-04-15 12:00:00,60.4,60.47,60.19,60.38,73890.0,60.4,60.47,60.19,60.38,73890.0
2025-04-15 12:30:00,60.39,60.56,60.28,60.32,154971.0,60.39,60.56,60.28,60.32,154971.0
2025-04-15 13:00:00,60.32,60.41,60.19,60.25,170466.0,60.32,60.41,60.19,60.25,170466.0
2025-04-15 13:30:00,60.24,60.44,60.18,60.32,204375.0,60.24,60.44,60.18,60.32,204375.0
2025-04-15 14:00:00,60.33,60.42,60.29,60.36,154031.0,60.33,60.42,60.29,60.36,154031.0
2025-04-15 14:30:00,60.35,60.58,60.35,60.55,157884.0,60.35,60.58,60.35,60.55,157884.0
2025-04-15 15:00:00,60.54,60.59,60.41,60.46,160239.0,60.54,60.59,60.41,60.46,160239.0
2025-04-15 15:30:00,60.47,60.72,60.35,60.43,598292.0,60.47,60.72,60.35,60.43,598292.0
2025-04-16 09:30:00,60.36,60.68,60.14,60.23,195254.0,60.36,60.68,60.14,60.23,195254.0
2025-04-16 10:00:00,60.23,60.33,60.06,60.16,138656.0,60.23,60.33,60.06,60.16,138656.0
2025-04-16 10:30:00,60.2,60.26,60.12,60.21,92816.0,60.2,60.26,60.12,60.21,92816.0
2025-04-16 11:00:00,60.22,60.5,60.22,60.46,104918.0,60.22,60.5,60.22,60.46,104918.0
2025-04-16 11:30:00,60.47,60.49,60.19,60.22,134751.0,60.47,60.49,60.19,60.22,134751.0
2025-04-16 12:00:00,60.23,60.26,60.12,60.2,79177.0,60.23,60.26,60.12,60.2,79177.0
2025-04-16 12:30:00,60.21,60.23,59.97,60.02,78435.0,60.21,60.23,59.97,60.02,78435.0
2025-04-16 13:00:00,60.01,60.06,59.88,59.98,132008.0,60.01,60.06,59.88,59.98,132008.0
2025-04-16 13:30:00,59.97,59.97,59.33,59.37,208379.0,59.97,59.97,59.33,59.37,208379.0
2025-04-16 14:00:00,59.38,59.63,59.34,59.57,188760.0,59.38,59.63,59.34,59.57,188760.0
2025-04-16 14:30:00,59.57,59.58,59.31,59.32,104981.0,59.57,59.58,59.31,59.32,104981.0
2025-04-16 15:00:00,59.33,59.35,59.0,59.02,148994.0,59.33,59.35,59.0,59.02,148994.0
2025-04-16 15:30:00,59.03,59.56,58.97,59.45,703336.0,59.03,59.56,58.97,59.45,703336.0
2025-04-17 09:30:00,59.64,60.17,59.57,59.99,354533.0,59.64,60.17,59.57,59.99,354533.0
2025-04-17 10:00:00,59.99,60.02,59.58,59.62,156930.0,59.99,60.02,59.58,59.62,156930.0
2025-04-17 10:30:00,59.64,59.66,59.44,59.52,93504.0,59.64,59.66,59.44,59.52,93504.0
2025-04-17 11:00:00,59.52,59.88,59.49,59.67,76276.0,59.52,59.88,59.49,59.67,76276.0
2025-04-17 11:30:00,59.66,59.91,59.65,59.77,85139.0,59.66,59.91,59.65,59.77,85139.0
2025-04-17 12:00:00,59.79,59.97,59.67,59.89,82152.0,59.79,59.97,59.67,59.89,82152.0
2025-04-17 12:30:00,59.89,60.17,59.84,60.11,105769.0,59.89,60.17,59.84,60.11,105769.0
2025-04-17 13:00:00,60.13,60.15,59.86,59.88,63295.0,60.13,60.15,59.86,59.88,63295.0
2025-04-17 13:30:00,59.89,60.25,59.89,60.18,90417.0,59.89,60.25,59.89,60.18,90417.0
2025-04-17 14:00:00,60.16,60.31,60.12,60.12,90018.0,60.16,60.31,60.12,60.12,90018.0
2025-04-17 14:30:00,60.12,60.24,59.93,59.98,148465.0,60.12,60.24,59.93,59.98,148465.0
2025-04-17 15:00:00,59.96,59.99,59.65,59.75,126447.0,59.96,59.99,59.65,59.75,126447.0
2025-04-17 15:30:00,59.76,59.94,59.63,59.65,569996.0,59.76,59.94,59.63,59.65,569996.0
2025-04-21 09:30:00,59.41,59.56,59.02,59.34,105516.0,59.41,59.56,59.02,59.34,105516.0
2025-04-21 10:00:00,59.33,59.33,59.01,59.09,134826.0,59.33,59.33,59.01,59.09,134826.0
2025-04-21 10:30:00,59.08,59.25,58.91,58.98,128184.0,59.08,59.25,58.91,58.98,128184.0
2025-04-21 11:00:00,58.97,59.02,58.84,58.87,76643.0,58.97,59.02,58.84,58.87,76643.0
2025-04-21 11:30:00,58.87,58.87,58.59,58.63,106665.0,58.87,58.87,58.59,58.63,106665.0
2025-04-21 12:00:00,58.63,58.75,58.59,58.71,159834.0,58.63,58.75,58.59,58.71,159834.0
2025-04-21 12:30:00,58.71,58.85,58.61,58.63,64300.0,58.71,58.85,58.61,58.63,64300.0
2025-04-21 13:00:00,58.63,58.72,58.41,58.44,166355.0,58.63,58.72,58.41,58.44,166355.0
2025-04-21 13:30:00,58.45,58.49,58.14,58.17,101983.0,58.45,58.49,58.14,58.17,101983.0
2025-04-21 14:00:00,58.16,58.2,58.05,58.19,89438.0,58.16,58.2,58.05,58.19,89438.0
2025-04-21 14:30:00,58.2,58.27,58.05,58.07,138581.0,58.2,58.27,58.05,58.07,138581.0
2025-04-21 15:00:00,58.07,58.38,58.07,58.3,140316.0,58.07,58.38,58.07,58.3,140316.0
2025-04-21 15:30:00,58.31,58.81,58.29,58.73,541161.0,58.31,58.81,58.29,58.73,541161.0
2025-04-22 09:30:00,59.22,59.65,59.12,59.64,121580.0,59.22,59.65,59.12,59.64,121580.0
2025-04-22 10:00:00,59.62,59.78,59.58,59.76,104162.0,59.62,59.78,59.58,59.76,104162.0
2025-04-22 10:30:00,59.74,59.84,59.67,59.81,85498.0,59.74,59.84,59.67,59.81,85498.0
2025-04-22 11:00:00,59.81,60.08,59.81,59.99,96655.0,59.81,60.08,59.81,59.99,96655.0
2025-04-22 11:30:00,60.01,60.4,59.95,60.34,103496.0,60.01,60.4,59.95,60.34,103496.0
2025-04-22 12:00:00,60.34,60.56,60.3,60.45,88325.0,60.34,60.56,60.3,60.45,88325.0
2025-04-22 12:30:00,60.43,60.46,60.33,60.4,48698.0,60.43,60.46,60.33,60.4,48698.0
2025-04-22 13:00:00,60.4,60.56,59.88,59.94,139628.0,60.4,60.56,59.88,59.94,139628.0
2025-04-22 13:30:00,59.93,59.98,59.75,59.76,61847.0,59.93,59.98,59.75,59.76,61847.0
2025-04-22 14:00:00,59.77,60.19,59.76,60.09,108962.0,59.77,60.19,59.76,60.09,108962.0
2025-04-22 14:30:00,60.11,60.38,60.1,60.3,77879.0,60.11,60.38,60.1,60.3,77879.0
2025-04-22 15:00:00,60.3,60.33,60.03,60.12,196186.0,60.3,60.33,60.03,60.12,196186.0
2025-04-22 15:30:00,60.12,60.52,60.05,60.39,403662.0,60.12,60.52,60.05,60.39,403662.0
2025-04-23 09:30:00,60.96,61.8,60.96,61.54,367582.0,60.96,61.8,60.96,61.54,367582.0
2025-04-23 10:00:00,61.58,61.83,61.32,61.74,108863.0,61.58,61.83,61.32,61.74,108863.0
2025-04-23 10:30:00,61.78,61.95,61.64,61.68,96836.0,61.78,61.95,61.64,61.68,96836.0
2025-04-23 11:00:00,61.68,61.76,61.21,61.34,86446.0,61.68,61.76,61.21,61.34,86446.0
2025-04-23 11:30:00,61.3,61.39,60.9,61.09,97134.0,61.3,61.39,60.9,61.09,97134.0
2025-04-23 12:00:00,61.09,61.12,60.63,60.88,153787.0,61.09,61.12,60.63,60.88,153787.0
2025-04-23 12:30:00,60.89,61.1,60.8,61.09,140245.0,60.89,61.1,60.8,61.09,140245.0
2025-04-23 13:00:00,61.09,61.34,60.83,61.26,97317.0,61.09,61.34,60.83,61.26,97317.0
2025-04-23 13:30:00,61.25,61.29,60.93,61.14,56506.0,61.25,61.29,60.93,61.14,56506.0
2025-04-23 14:00:00,61.14,61.17,60.78,60.78,211882.0,61.14,61.17,60.78,60.78,211882.0
2025-04-23 14:30:00,60.8,60.98,60.8,60.89,89965.0,60.8,60.98,60.8,60.89,89965.0
2025-04-23 15:00:00,60.89,60.94,60.73,60.82,135448.0,60.89,60.94,60.73,60.82,135448.0
2025-04-23 15:30:00,60.8,61.13,60.73,61.06,587119.0,60.8,61.13,60.73,61.06,587119.0
2025-04-24 09:30:00,61.2,61.2,60.24,60.79,177243.0,61.2,61.2,60.24,60.79,177243.0
2025-04-24 10:00:00,60.77,61.13,60.77,61.08,161635.0,60.77,61.13,60.77,61.08,161635.0
2025-04-24 10:30:00,61.07,61.26,61.06,61.18,76362.0,61.07,61.26,61.06,61.18,76362.0
2025-04-24 11:00:00,61.18,61.39,61.1,61.12,75244.0,61.18,61.39,61.1,61.12,75244.0
2025-04-24 11:30:00,61.14,61.57,61.1,61.46,138987.0,61.14,61.57,61.1,61.46,138987.0
2025-04-24 12:00:00,61.47,61.78,61.43,61.72,97004.0,61.47,61.78,61.43,61.72,97004.0
2025-04-24 12:30:00,61.7,61.8,61.65,61.69,67404.0,61.7,61.8,61.65,61.69,67404.0
2025-04-24 13:00:00,61.69,61.71,61.56,61.66,80101.0,61.69,61.71,61.56,61.66,80101.0
2025-04-24 13:30:00,61.66,61.73,61.57,61.7,71393.0,61.66,61.73,61.57,61.7,71393.0
2025-04-24 14:00:00,61.7,61.82,61.58,61.63,187850.0,61.7,61.82,61.58,61.63,187850.0
2025-04-24 14:30:00,61.63,61.91,61.63,61.83,66172.0,61.63,61.91,61.63,61.83,66172.0
2025-04-24 15:00:00,61.83,61.83,61.68,61.7,92493.0,61.83,61.83,61.68,61.7,92493.0
2025-04-24 15:30:00,61.71,62.09,61.68,61.96,459799.0,61.71,62.09,61.68,61.96,459799.0
2025-04-25 09:30:00,61.54,61.94,61.24,61.24,227993.0,61.54,61.94,61.24,61.24,227993.0
2025-04-25 10:00:00,61.28,61.44,60.67,60.76,197055.0,61.28,61.44,60.67,60.76,197055.0
2025-04-25 10:30:00,60.77,61.08,60.73,60.91,111430.0,60.77,61.08,60.73,60.91,111430.0
2025-04-25 11:00:00,60.92,61.15,60.86,60.96,79077.0,60.92,61.15,60.86,60.96,79077.0
2025-04-25 11:30:00,60.95,61.02,60.7,60.82,89276.0,60.95,61.02,60.7,60.82,89276.0
2025-04-25 12:00:00,60.82,61.01,60.81,60.94,74649.0,60.82,61.01,60.81,60.94,74649.0
2025-04-25 12:30:00,60.91,60.96,60.69,60.81,102821.0,60.91,60.96,60.69,60.81,102821.0
2025-04-25 13:00:00,60.8,60.94,60.74,60.78,127881.0,60.8,60.94,60.74,60.78,127881.0
2025-04-25 13:30:00,60.78,60.89,60.53,60.66,143182.0,60.78,60.89,60.53,60.66,143182.0
2025-04-25 14:00:00,60.67,60.76,60.59,60.72,170446.0,60.67,60.76,60.59,60.72,170446.0
2025-04-25 14:30:00,60.72,60.74,60.52,60.53,190234.0,60.72,60.74,60.52,60.53,190234.0
2025-04-25 15:00:00,60.52,60.66,60.51,60.55,187703.0,60.52,60.66,60.51,60.55,187703.0
2025-04-25 15:30:00,60.55,60.95,60.5,60.89,576392.0,60.55,60.95,60.5,60.89,576392.0
2025-04-28 09:30:00,60.88,61.08,60.54,60.55,171336.0,60.88,61.08,60.54,60.55,171336.0
2025-04-28 10:00:00,60.55,60.65,60.36,60.39,188318.0,60.55,60.65,60.36,60.39,188318.0
2025-04-28 10:30:00,60.4,60.61,60.29,60.46,120119.0,60.4,60.61,60.29,60.46,120119.0
2025-04-28 11:00:00,60.45,60.5,60.18,60.22,112511.0,60.45,60.5,60.18,60.22,112511.0
2025-04-28 11:30:00,60.21,60.25,59.87,59.92,114253.0,60.21,60.25,59.87,59.92,114253.0
2025-04-28 12:00:00,59.9,59.92,59.58,59.61,134441.0,59.9,59.92,59.58,59.61,134441.0
2025-04-28 12:30:00,59.62,59.68,59.54,59.61,98401.0,59.62,59.68,59.54,59.61,98401.0
2025-04-28 13:00:00,59.61,59.64,59.32,59.32,126625.0,59.61,59.64,59.32,59.32,126625.0
2025-04-28 13:30:00,59.29,59.67,59.25,59.63,89029.0,59.29,59.67,59.25,59.63,89029.0
2025-04-28 14:00:00,59.63,59.66,59.39,59.57,249689.0,59.63,59.66,59.39,59.57,249689.0
2025-04-28 14:30:00,59.57,59.64,59.42,59.53,139213.0,59.57,59.64,59.42,59.53,139213.0
2025-04-28 15:00:00,59.52,59.77,59.49,59.72,328325.0,59.52,59.77,59.49,59.72,328325.0
2025-04-28 15:30:00,59.71,60.04,59.65,59.8,695618.0,59.71,60.04,59.65,59.8,695618.0
2025-04-29 09:30:00,59.53,59.89,59.52,59.76,118569.0,59.53,59.89,59.52,59.76,118569.0
2025-04-29 10:00:00,59.76,59.9,59.62,59.66,94164.0,59.76,59.9,59.62,59.66,94164.0
2025-04-29 10:30:00,59.66,59.97,59.65,59.97,63725.0,59.66,59.97,59.65,59.97,63725.0
2025-04-29 11:00:00,59.98,60.0,59.8,59.86,57734.0,59.98,60.0,59.8,59.86,57734.0
2025-04-29 11:30:00,59.87,59.89,59.65,59.72,89789.0,59.87,59.89,59.65,59.72,89789.0
2025-04-29 12:00:00,59.73,59.85,59.65,59.69,72450.0,59.73,59.85,59.65,59.69,72450.0
2025-04-29 12:30:00,59.7,59.72,59.5,59.58,104009.0,59.7,59.72,59.5,59.58,104009.0
2025-04-29 13:00:00,59.57,59.79,59.56,59.78,71550.0,59.57,59.79,59.56,59.78,71550.0
2025-04-29 13:30:00,59.77,60.11,59.77,60.08,104016.0,59.77,60.11,59.77,60.08,104016.0
2025-04-29 14:00:00,60.09,60.36,60.08,60.31,112814.0,60.09,60.36,60.08,60.31,112814.0
2025-04-29 14:30:00,60.29,60.44,60.25,60.41,113017.0,60.29,60.44,60.25,60.41,113017.0
2025-04-29 15:00:00,60.41,60.57,60.4,60.42,131870.0,60.41,60.57,60.4,60.42,131870.0
2025-04-29 15:30:00,60.42,60.6,60.35,60.51,368708.0,60.42,60.6,60.35,60.51,368708.0
2025-04-30 09:30:00,60.03,60.37,59.46,59.55,140672.0,60.03,60.37,59.46,59.55,140672.0
2025-04-30 10:00:00,59.58,59.75,59.45,59.75,120465.0,59.58,59.75,59.45,59.75,120465.0
2025-04-30 10:30:00,59.74,60.0,59.73,59.83,114431.0,59.74,60.0,59.73,59.83,114431.0
2025-04-30 11:00:00,59.84,60.28,59.83,60.25,82823.0,59.84,60.28,59.83,60.25,82823.0
2025-04-30 11:30:00,60.26,60.38,60.22,60.34,44144.0,60.26,60.38,60.22,60.34,44144.0
2025-04-30 12:00:00,60.36,60.47,60.3,60.35,54475.0,60.36,60.47,60.3,60.35,54475.0
2025-04-30 12:30:00,60.34,60.54,60.31,60.48,43624.0,60.34,60.54,60.31,60.48,43624.0
2025-04-30 13:00:00,60.49,60.57,60.24,60.57,56477.0,60.49,60.57,60.24,60.57,56477.0
2025-04-30 13:30:00,60.59,60.65,60.5,60.54,59427.0,60.59,60.65,60.5,60.54,59427.0
2025-04-30 14:00:00,60.54,60.79,60.47,60.54,101352.0,60.54,60.79,60.47,60.54,101352.0
2025-04-30 14:30:00,60.53,60.6,60.38,60.39,69103.0,60.53,60.6,60.38,60.39,69103.0
2025-04-30 15:00:00,60.4,60.54,60.39,60.45,89660.0,60.4,60.54,60.39,60.45,89660.0
2025-04-30 15:30:00,60.46,61.19,60.39,61.01,804689.0,60.46,61.19,60.39,61.01,804689.0
2025-05-01 09:30:00,60.76,61.19,60.06,60.68,422514.0,60.76,61.19,60.06,60.68,422514.0
2025-05-01 10:00:00,60.69,61.0,60.69,60.95,127217.0,60.69,61.0,60.69,60.95,127217.0
2025-05-01 10:30:00,60.96,61.14,60.89,61.08,130268.0,60.96,61.14,60.89,61.08,130268.0
2025-05-01 11:00:00,61.08,61.17,61.02,61.13,213184.0,61.08,61.17,61.02,61.13,213184.0
2025-05-01 11:30:00,61.12,61.12,60.63,60.8,234366.0,61.12,61.12,60.63,60.8,234366.0
2025-05-01 12:00:00,60.8,60.81,60.53,60.75,182427.0,60.8,60.81,60.53,60.75,182427.0
2025-05-01 12:30:00,60.73,60.78,60.65,60.76,85398.0,60.73,60.78,60.65,60.76,85398.0
2025-05-01 13:00:00,60.76,60.94,60.76,60.84,133206.0,60.76,60.94,60.76,60.84,133206.0
2025-05-01 13:30:00,60.84,61.0,60.74,60.85,119158.0,60.84,61.0,60.74,60.85,119158.0
2025-05-01 14:00:00,60.84,60.96,60.76,60.85,112928.0,60.84,60.96,60.76,60.85,112928.0
2025-05-01 14:30:00,60.86,60.91,60.74,60.75,165088.0,60.86,60.91,60.74,60.75,165088.0
2025-05-01 15:00:00,60.76,60.87,60.64,60.87,169192.0,60.76,60.87,60.64,60.87,169192.0
2025-05-01 15:30:00,60.87,60.87,60.44,60.5,578143.0,60.87,60.87,60.44,60.5,578143.0
2025-05-02 09:30:00,60.96,61.35,60.48,61.27,210812.0,60.96,61.35,60.48,61.27,210812.0
2025-05-02 10:00:00,61.28,61.72,61.25,61.51,159081.0,61.28,61.72,61.25,61.51,159081.0
2025-05-02 10:30:00,61.47,61.57,61.24,61.4,63838.0,61.47,61.57,61.24,61.4,63838.0
2025-05-02 11:00:00,61.41,61.52,61.31,61.36,85937.0,61.41,61.52,61.31,61.36,85937.0
2025-05-02 11:30:00,61.36,61.62,61.33,61.59,81769.0,61.36,61.62,61.33,61.59,81769.0
2025-05-02 12:00:00,61.6,61.74,61.5,61.53,66267.0,61.6,61.74,61.5,61.53,66267.0
2025-05-02 12:30:00,61.54,61.67,61.54,61.6,65534.0,61.54,61.67,61.54,61.6,65534.0
2025-05-02 13:00:00,61.61,61.7,61.41,61.43,75595.0,61.61,61.7,61.41,61.43,75595.0
2025-05-02 13:30:00,61.43,61.44,61.29,61.35,53462.0,61.43,61.44,61.29,61.35,53462.0
2025-05-02 14:00:00,61.35,61.5,61.35,61.37,91379.0,61.35,61.5,61.35,61.37,91379.0
2025-05-02 14:30:00,61.37,61.45,61.27,61.33,78422.0,61.37,61.45,61.27,61.33,78422.0
2025-05-02 15:00:00,61.33,61.44,61.23,61.36,124503.0,61.33,61.44,61.23,61.36,124503.0
2025-05-02 15:30:00,61.35,61.46,61.2,61.23,307115.0,61.35,61.46,61.2,61.23,307115.0
2025-05-05 09:30:00,61.0,61.18,60.65,60.8,111111.0,61.0,61.18,60.65,60.8,111111.0
2025-05-05 10:00:00,60.84,61.17,60.76,61.15,96136.0,60.84,61.17,60.76,61.15,96136.0
2025-05-05 10:30:00,61.15,61.33,61.11,61.33,98240.0,61.15,61.33,61.11,61.33,98240.0
2025-05-05 11:00:00,61.32,61.4,61.2,61.22,52947.0,61.32,61.4,61.2,61.22,52947.0
2025-05-05 11:30:00,61.22,61.39,61.19,61.36,42800.0,61.22,61.39,61.19,61.36,42800.0
2025-05-05 12:00:00,61.36,61.41,61.28,61.35,52686.0,61.36,61.41,61.28,61.35,52686.0
2025-05-05 12:30:00,61.35,61.35,61.14,61.19,38534.0,61.35,61.35,61.14,61.19,38534.0
2025-05-05 13:00:00,61.19,61.19,61.02,61.05,36035.0,61.19,61.19,61.02,61.05,36035.0
2025-05-05 13:30:00,61.03,61.18,61.03,61.18,51642.0,61.03,61.18,61.03,61.18,51642.0
2025-05-05 14:00:00,61.18,61.24,61.14,61.23,47572.0,61.18,61.24,61.14,61.23,47572.0
2025-05-05 14:30:00,61.22,61.34,61.21,61.29,87492.0,61.22,61.34,61.21,61.29,87492.0
2025-05-05 15:00:00,61.28,61.28,61.1,61.11,86385.0,61.28,61.28,61.1,61.11,86385.0
2025-05-05 15:30:00,61.1,61.13,60.96,61.04,261393.0,61.1,61.13,60.96,61.04,261393.0
2025-05-06 09:30:00,60.63,60.82,60.36,60.52,151979.0,60.63,60.82,60.36,60.52,151979.0
2025-05-06 10:00:00,60.5,60.9,60.44,60.89,111210.0,60.5,60.9,60.44,60.89,111210.0
2025-05-06 10:30:00,60.89,60.97,60.77,60.82,70562.0,60.89,60.97,60.77,60.82,70562.0
2025-05-06 11:00:00,60.82,60.98,60.81,60.88,55952.0,60.82,60.98,60.81,60.88,55952.0
2025-05-06 11:30:00,60.88,60.9,60.67,60.69,43624.0,60.88,60.9,60.67,60.69,43624.0
2025-05-06 12:00:00,60.69,60.88,60.59,60.62,110802.0,60.69,60.88,60.59,60.62,110802.0
2025-05-06 12:30:00,60.62,60.71,60.45,60.45,65417.0,60.62,60.71,60.45,60.45,65417.0
2025-05-06 13:00:00,60.46,60.68,60.46,60.56,52307.0,60.46,60.68,60.46,60.56,52307.0
2025-05-06 13:30:00,60.57,60.61,60.44,60.48,42095.0,60.57,60.61,60.44,60.48,42095.0
2025-05-06 14:00:00,60.48,60.71,60.47,60.71,72506.0,60.48,60.71,60.47,60.71,72506.0
2025-05-06 14:30:00,60.71,60.81,60.67,60.81,63321.0,60.71,60.81,60.67,60.81,63321.0
2025-05-06 15:00:00,60.8,60.83,60.64,60.75,76056.0,60.8,60.83,60.64,60.75,76056.0
2025-05-06 15:30:00,60.75,60.91,60.72,60.78,331321.0,60.75,60.91,60.72,60.78,331321.0
2025-05-07 09:30:00,60.94,61.29,60.79,61.18,187563.0,60.94,61.29,60.79,61.18,187563.0
2025-05-07 10:00:00,61.19,61.42,61.06,61.31,145419.0,61.19,61.42,61.06,61.31,145419.0
2025-05-07 10:30:00,61.33,61.33,61.04,61.09,68398.0,61.33,61.33,61.04,61.09,68398.0
2025-05-07 11:00:00,61.07,61.24,60.99,61.19,69652.0,61.07,61.24,60.99,61.19,69652.0
2025-05-07 11:30:00,61.18,61.45,61.16,61.45,74592.0,61.18,61.45,61.16,61.45,74592.0
2025-05-07 12:00:00,61.44,61.58,61.3,61.32,100170.0,61.44,61.58,61.3,61.32,100170.0
2025-05-07 12:30:00,61.33,61.6,61.33,61.58,81216.0,61.33,61.6,61.33,61.58,81216.0
2025-05-07 13:00:00,61.58,61.73,61.57,61.6,51941.0,61.58,61.73,61.57,61.6,51941.0
2025-05-07 13:30:00,61.6,61.63,61.28,61.29,85724.0,61.6,61.63,61.28,61.29,85724.0
2025-05-07 14:00:00,61.29,61.38,60.98,61.15,96823.0,61.29,61.38,60.98,61.15,96823.0
2025-05-07 14:30:00,61.15,61.46,61.06,61.4,109158.0,61.15,61.46,61.06,61.4,109158.0
2025-05-07 15:00:00,61.42,61.43,61.0,61.03,130129.0,61.42,61.43,61.0,61.03,130129.0
2025-05-07 15:30:00,61.0,61.51,60.92,61.27,549613.0,61.0,61.51,60.92,61.27,549613.0
2025-05-08 09:30:00,61.45,61.65,61.22,61.36,185935.0,61.45,61.65,61.22,61.36,185935.0
2025-05-08 10:00:00,61.37,61.59,61.29,61.56,134441.0,61.37,61.59,61.29,61.56,134441.0
2025-05-08 10:30:00,61.57,61.66,61.37,61.44,76624.0,61.57,61.66,61.37,61.44,76624.0
2025-05-08 11:00:00,61.42,61.83,61.34,61.74,113721.0,61.42,61.83,61.34,61.74,113721.0
2025-05-08 11:30:00,61.74,62.23,61.7,62.1,81875.0,61.74,62.23,61.7,62.1,81875.0
2025-05-08 12:00:00,62.1,62.19,62.07,62.11,53672.0,62.1,62.19,62.07,62.11,53672.0
2025-05-08 12:30:00,62.11,62.23,62.03,62.19,90527.0,62.11,62.23,62.03,62.19,90527.0
2025-05-08 13:00:00,62.2,62.21,62.03,62.1,59876.0,62.2,62.21,62.03,62.1,59876.0
2025-05-08 13:30:00,62.1,62.13,61.96,61.98,64845.0,62.1,62.13,61.96,61.98,64845.0
2025-05-08 14:00:00,61.97,62.15,61.9,62.12,96632.0,61.97,62.15,61.9,62.12,96632.0
2025-05-08 14:30:00,62.12,62.35,62.11,62.22,186571.0,62.12,62.35,62.11,62.22,186571.0
2025-05-08 15:00:00,62.21,62.25,62.1,62.18,122849.0,62.21,62.25,62.1,62.18,122849.0
2025-05-08 15:30:00,62.19,62.2,61.75,61.77,447054.0,62.19,62.2,61.75,61.77,447054.0
2025-05-09 09:30:00,61.82,62.06,61.39,61.72,121246.0,61.82,62.06,61.39,61.72,121246.0
2025-05-09 10:00:00,61.71,61.72,61.27,61.3,102667.0,61.71,61.72,61.27,61.3,102667.0
2025-05-09 10:30:00,61.3,61.42,61.22,61.37,85965.0,61.3,61.42,61.22,61.37,85965.0
2025-05-09 11:00:00,61.35,61.44,61.29,61.43,84098.0,61.35,61.44,61.29,61.43,84098.0
2025-05-09 11:30:00,61.43,61.56,61.38,61.54,70960.0,61.43,61.56,61.38,61.54,70960.0
2025-05-09 12:00:00,61.55,61.55,61.27,61.35,61724.0,61.55,61.55,61.27,61.35,61724.0
2025-05-09 12:30:00,61.35,61.47,61.33,61.37,64492.0,61.35,61.47,61.33,61.37,64492.0
2025-05-09 13:00:00,61.36,61.53,61.32,61.49,65856.0,61.36,61.53,61.32,61.49,65856.0
2025-05-09 13:30:00,61.5,61.62,61.44,61.58,53093.0,61.5,61.62,61.44,61.58,53093.0
2025-05-09 14:00:00,61.58,61.62,61.45,61.47,51860.0,61.58,61.62,61.45,61.47,51860.0
2025-05-09 14:30:00,61.47,61.67,61.46,61.66,80581.0,61.47,61.67,61.46,61.66,80581.0
2025-05-09 15:00:00,61.65,61.77,61.58,61.59,115683.0,61.65,61.77,61.58,61.59,115683.0
2025-05-09 15:30:00,61.59,61.64,61.48,61.52,336850.0,61.59,61.64,61.48,61.52,336850.0
2025-05-12 09:30:00,62.66,62.71,61.7,61.97,292684.0,62.66,62.71,61.7,61.97,292684.0
2025-05-12 10:00:00,61.98,61.99,61.63,61.79,164106.0,61.98,61.99,61.63,61.79,164106.0
2025-05-12 10:30:00,61.77,61.95,61.65,61.75,128387.0,61.77,61.95,61.65,61.75,128387.0
2025-05-12 11:00:00,61.75,61.82,61.37,61.53,204054.0,61.75,61.82,61.37,61.53,204054.0
2025-05-12 11:30:00,61.52,61.59,61.47,61.54,107053.0,61.52,61.59,61.47,61.54,107053.0
2025-05-12 12:00:00,61.54,61.75,61.51,61.65,127011.0,61.54,61.75,61.51,61.65,127011.0
2025-05-12 12:30:00,61.66,61.9,61.65,61.87,80807.0,61.66,61.9,61.65,61.87,80807.0
2025-05-12 13:00:00,61.86,61.99,61.85,61.9,113880.0,61.86,61.99,61.85,61.9,113880.0
2025-05-12 13:30:00,61.91,62.06,61.9,62.01,75575.0,61.91,62.06,61.9,62.01,75575.0
2025-05-12 14:00:00,62.0,62.18,62.0,62.11,125343.0,62.0,62.18,62.0,62.11,125343.0
2025-05-12 14:30:00,62.11,62.2,62.0,62.03,85698.0,62.11,62.2,62.0,62.03,85698.0
2025-05-12 15:00:00,62.03,62.15,62.0,62.05,195694.0,62.03,62.15,62.0,62.05,195694.0
2025-05-12 15:30:00,62.06,62.18,61.92,62.16,552855.0,62.06,62.18,61.92,62.16,552855.0
2025-05-13 09:30:00,62.33,62.52,62.04,62.31,127800.0,62.33,62.52,62.04,62.31,127800.0
2025-05-13 10:00:00,62.32,62.52,62.25,62.32,172458.0,62.32,62.52,62.25,62.32,172458.0
2025-05-13 10:30:00,62.32,62.38,62.08,62.2,235133.0,62.32,62.38,62.08,62.2,235133.0
2025-05-13 11:00:00,62.2,62.48,62.12,62.37,258518.0,62.2,62.48,62.12,62.37,258518.0
2025-05-13 11:30:00,62.37,62.64,62.35,62.47,133275.0,62.37,62.64,62.35,62.47,133275.0
2025-05-13 12:00:00,62.48,62.67,62.44,62.66,116612.0,62.48,62.67,62.44,62.66,116612.0
2025-05-13 12:30:00,62.66,62.76,62.6,62.65,115480.0,62.66,62.76,62.6,62.65,115480.0
2025-05-13 13:00:00,62.65,62.8,62.58,62.8,109494.0,62.65,62.8,62.58,62.8,109494.0
2025-05-13 13:30:00,62.8,62.93,62.7,62.73,100495.0,62.8,62.93,62.7,62.73,100495.0
2025-05-13 14:00:00,62.73,62.91,62.72,62.83,142363.0,62.73,62.91,62.72,62.83,142363.0
2025-05-13 14:30:00,62.83,62.84,62.66,62.82,126221.0,62.83,62.84,62.66,62.82,126221.0
2025-05-13 15:00:00,62.8,62.82,62.53,62.58,190677.0,62.8,62.82,62.53,62.58,190677.0
2025-05-13 15:30:00,62.57,62.59,62.35,62.36,346368.0,62.57,62.59,62.35,62.36,346368.0
2025-05-14 09:30:00,62.11,62.45,61.65,61.89,242454.0,62.11,62.45,61.65,61.89,242454.0
2025-05-14 10:00:00,61.89,62.09,61.84,62.01,162962.0,61.89,62.09,61.84,62.01,162962.0
2025-05-14 10:30:00,62.01,62.02,61.83,61.95,156000.0,62.01,62.02,61.83,61.95,156000.0
2025-05-14 11:00:00,61.95,62.15,61.76,62.11,156074.0,61.95,62.15,61.76,62.11,156074.0
2025-05-14 11:30:00,62.11,62.27,62.1,62.26,71421.0,62.11,62.27,62.1,62.26,71421.0
2025-05-14 12:00:00,62.26,62.3,62.21,62.23,78651.0,62.26,62.3,62.21,62.23,78651.0
2025-05-14 12:30:00,62.24,62.34,62.21,62.28,77559.0,62.24,62.34,62.21,62.28,77559.0
2025-05-14 13:00:00,62.27,62.38,62.25,62.36,53484.0,62.27,62.38,62.25,62.36,53484.0
2025-05-14 13:30:00,62.36,62.49,62.35,62.48,68637.0,62.36,62.49,62.35,62.48,68637.0
2025-05-14 14:00:00,62.47,62.53,62.39,62.41,62289.0,62.47,62.53,62.39,62.41,62289.0
2025-05-14 14:30:00,62.41,62.52,62.4,62.44,82519.0,62.41,62.52,62.4,62.44,82519.0
2025-05-14 15:00:00,62.45,62.5,62.35,62.43,102618.0,62.45,62.5,62.35,62.43,102618.0
2025-05-14 15:30:00,62.43,62.54,62.35,62.4,512810.0,62.43,62.54,62.35,62.4,512810.0
2025-05-15 09:30:00,62.42,62.69,62.24,62.61,275871.0,62.42,62.69,62.24,62.61,275871.0
2025-05-15 10:00:00,62.59,62.67,62.46,62.56,156489.0,62.59,62.67,62.46,62.56,156489.0
2025-05-15 10:30:00,62.56,62.56,62.27,62.41,138500.0,62.56,62.56,62.27,62.41,138500.0
2025-05-15 11:00:00,62.42,62.72,62.4,62.7,170919.0,62.42,62.72,62.4,62.7,170919.0
2025-05-15 11:30:00,62.69,62.93,62.68,62.93,95983.0,62.69,62.93,62.68,62.93,95983.0
2025-05-15 12:00:00,62.93,63.07,62.84,62.89,100578.0,62.93,63.07,62.84,62.89,100578.0
2025-05-15 12:30:00,62.89,62.89,62.71,62.75,236725.0,62.89,62.89,62.71,62.75,236725.0
2025-05-15 13:00:00,62.75,62.97,62.75,62.91,116806.0,62.75,62.97,62.75,62.91,116806.0
2025-05-15 13:30:00,62.91,62.94,62.81,62.82,101230.0,62.91,62.94,62.81,62.82,101230.0
2025-05-15 14:00:00,62.84,62.84,62.58,62.64,197551.0,62.84,62.84,62.58,62.64,197551.0
2025-05-15 14:30:00,62.64,62.8,62.63,62.79,223910.0,62.64,62.8,62.63,62.79,223910.0
2025-05-15 15:00:00,62.78,62.82,62.69,62.73,191175.0,62.78,62.82,62.69,62.73,191175.0
2025-05-15 15:30:00,62.73,63.04,62.73,62.97,659206.0,62.73,63.04,62.73,62.97,659206.0
2025-05-16 09:30:00,63.48,63.48,62.74,62.99,463835.0,63.48,63.48,62.74,62.99,463835.0
2025-05-16 10:00:00,62.98,63.4,62.87,63.38,126168.0,62.98,63.4,62.87,63.38,126168.0
2025-05-16 10:30:00,63.37,63.58,63.27,63.55,190132.0,63.37,63.58,63.27,63.55,190132.0
2025-05-16 11:00:00,63.55,63.61,63.43,63.48,118302.0,63.55,63.61,63.43,63.48,118302.0
2025-05-16 11:30:00,63.48,63.52,63.38,63.52,90316.0,63.48,63.52,63.38,63.52,90316.0
2025-05-16 12:00:00,63.53,63.67,63.52,63.62,81142.0,63.53,63.67,63.52,63.62,81142.0
2025-05-16 12:30:00,63.62,63.65,63.5,63.63,76426.0,63.62,63.65,63.5,63.63,76426.0
2025-05-16 13:00:00,63.62,63.69,63.57,63.65,49813.0,63.62,63.69,63.57,63.65,49813.0
2025-05-16 13:30:00,63.65,63.71,63.52,63.53,48572.0,63.65,63.71,63.52,63.53,48572.0
2025-05-16 14:00:00,63.53,63.64,63.49,63.61,86284.0,63.53,63.64,63.49,63.61,86284.0
2025-05-16 14:30:00,63.6,63.68,63.58,63.64,106604.0,63.6,63.68,63.58,63.64,106604.0
2025-05-16 15:00:00,63.64,63.7,63.55,63.68,131969.0,63.64,63.7,63.55,63.68,131969.0
2025-05-16 15:30:00,63.68,63.85,63.57,63.81,521673.0,63.68,63.85,63.57,63.81,521673.0
2025-05-19 09:30:00,63.46,63.61,63.24,63.25,355380.0,63.46,63.61,63.24,63.25,355380.0
2025-05-19 10:00:00,63.24,63.6,63.24,63.59,390842.0,63.24,63.6,63.24,63.59,390842.0
2025-05-19 10:30:00,63.57,63.77,63.48,63.63,426363.0,63.57,63.77,63.48,63.63,426363.0
2025-05-19 11:00:00,63.65,63.7,63.33,63.36,314359.0,63.65,63.7,63.33,63.36,314359.0
2025-05-19 11:30:00,63.35,63.59,63.34,63.55,334304.0,63.35,63.59,63.34,63.55,334304.0
2025-05-19 12:00:00,63.55,63.59,63.31,63.42,402578.0,63.55,63.59,63.31,63.42,402578.0
2025-05-19 12:30:00,63.42,63.56,63.35,63.55,116537.0,63.42,63.56,63.35,63.55,116537.0
2025-05-19 13:00:00,63.55,63.69,63.51,63.64,120856.0,63.55,63.69,63.51,63.64,120856.0
2025-05-19 13:30:00,63.64,63.7,63.52,63.53,157555.0,63.64,63.7,63.52,63.53,157555.0
2025-05-19 14:00:00,63.53,63.54,63.44,63.47,126175.0,63.53,63.54,63.44,63.47,126175.0
2025-05-19 14:30:00,63.47,63.54,63.45,63.52,105831.0,63.47,63.54,63.45,63.52,105831.0
2025-05-19 15:00:00,63.53,63.53,63.2,63.23,147918.0,63.53,63.53,63.2,63.23,147918.0
2025-05-19 15:30:00,63.23,63.5,63.21,63.43,649683.0,63.23,63.5,63.21,63.43,649683.0
2025-05-20 09:30:00,63.09,63.3,62.65,62.68,291765.0,63.09,63.3,62.65,62.68,291765.0
2025-05-20 10:00:00,62.67,62.71,62.44,62.5,206962.0,62.67,62.71,62.44,62.5,206962.0
2025-05-20 10:30:00,62.49,62.58,62.21,62.21,275821.0,62.49,62.58,62.21,62.21,275821.0
2025-05-20 11:00:00,62.22,62.38,62.19,62.3,162647.0,62.22,62.38,62.19,62.3,162647.0
2025-05-20 11:30:00,62.3,62.32,62.0,62.15,199609.0,62.3,62.32,62.0,62.15,199609.0
2025-05-20 12:00:00,62.16,62.18,61.94,61.94,329104.0,62.16,62.18,61.94,61.94,329104.0
2025-05-20 12:30:00,61.94,62.01,61.87,61.98,273407.0,61.94,62.01,61.87,61.98,273407.0
2025-05-20 13:00:00,61.98,62.04,61.92,61.93,140490.0,61.98,62.04,61.92,61.93,140490.0
2025-05-20 13:30:00,61.93,61.95,61.7,61.73,359121.0,61.93,61.95,61.7,61.73,359121.0
2025-05-20 14:00:00,61.72,61.73,61.48,61.51,161066.0,61.72,61.73,61.48,61.51,161066.0
2025-05-20 14:30:00,61.51,61.78,61.5,61.73,392955.0,61.51,61.78,61.5,61.73,392955.0
2025-05-20 15:00:00,61.73,61.73,61.42,61.42,264900.0,61.73,61.73,61.42,61.42,264900.0
2025-05-20 15:30:00,61.43,61.67,61.41,61.6,1126619.0,61.43,61.67,61.41,61.6,1126619.0
2025-05-21 09:30:00,61.26,61.29,60.88,61.18,293161.0,61.26,61.29,60.88,61.18,293161.0
2025-05-21 10:00:00,61.19,61.5,61.08,61.3,267497.0,61.19,61.5,61.08,61.3,267497.0
2025-05-21 10:30:00,61.3,61.46,61.24,61.41,288801.0,61.3,61.46,61.24,61.41,288801.0
2025-05-21 11:00:00,61.43,61.66,61.24,61.24,205922.0,61.43,61.66,61.24,61.24,205922.0
2025-05-21 11:30:00,61.23,61.25,61.11,61.23,124140.0,61.23,61.25,61.11,61.23,124140.0
2025-05-21 12:00:00,61.23,61.36,61.2,61.3,103917.0,61.23,61.36,61.2,61.3,103917.0
2025-05-21 12:30:00,61.29,61.48,61.28,61.38,130963.0,61.29,61.48,61.28,61.38,130963.0
2025-05-21 13:00:00,61.38,61.49,60.96,60.96,155794.0,61.38,61.49,60.96,60.96,155794.0
2025-05-21 13:30:00,60.95,61.31,60.88,61.23,124584.0,60.95,61.31,60.88,61.23,124584.0
2025-05-21 14:00:00,61.23,61.39,61.11,61.34,123218.0,61.23,61.39,61.11,61.34,123218.0
2025-05-21 14:30:00,61.33,61.44,61.12,61.14,162594.0,61.33,61.44,61.12,61.14,162594.0
2025-05-21 15:00:00,61.14,61.18,60.94,61.0,249467.0,61.14,61.18,60.94,61.0,249467.0
2025-05-21 15:30:00,61.0,61.33,60.98,61.06,909096.0,61.0,61.33,60.98,61.06,909096.0
2025-05-22 09:30:00,60.99,61.24,60.62,60.96,262515.0,60.99,61.24,60.62,60.96,262515.0
2025-05-22 10:00:00,60.97,61.07,60.6,60.62,202038.0,60.97,61.07,60.6,60.62,202038.0
2025-05-22 10:30:00,60.63,60.75,60.55,60.72,231435.0,60.63,60.75,60.55,60.72,231435.0
2025-05-22 11:00:00,60.72,60.81,60.64,60.73,92058.0,60.72,60.81,60.64,60.73,92058.0
2025-05-22 11:30:00,60.72,60.94,60.69,60.93,110680.0,60.72,60.94,60.69,60.93,110680.0
2025-05-22 12:00:00,60.93,60.93,60.75,60.76,152096.0,60.93,60.93,60.75,60.76,152096.0
2025-05-22 12:30:00,60.75,60.75,60.47,60.51,182000.0,60.75,60.75,60.47,60.51,182000.0
2025-05-22 13:00:00,60.51,60.59,60.39,60.58,225451.0,60.51,60.59,60.39,60.58,225451.0
2025-05-22 13:30:00,60.58,60.67,60.55,60.63,169175.0,60.58,60.67,60.55,60.63,169175.0
2025-05-22 14:00:00,60.64,60.75,60.62,60.69,188058.0,60.64,60.75,60.62,60.69,188058.0
2025-05-22 14:30:00,60.69,60.7,60.51,60.55,283317.0,60.69,60.7,60.51,60.55,283317.0
2025-05-22 15:00:00,60.56,60.83,60.54,60.82,626671.0,60.56,60.83,60.54,60.82,626671.0
2025-05-22 15:30:00,60.82,60.88,60.5,60.65,1016329.0,60.82,60.88,60.5,60.65,1016329.0
2025-05-23 09:30:00,57.44,58.07,54.65,54.92,2405642.0,57.44,58.07,54.65,54.92,2405642.0
2025-05-23 10:00:00,54.92,55.03,54.2,54.41,1538093.0,54.92,55.03,54.2,54.41,1538093.0
2025-05-23 10:30:00,54.41,54.8,53.65,53.72,1000664.0,54.41,54.8,53.65,53.72,1000664.0
2025-05-23 11:00:00,53.71,54.0,53.33,53.66,924480.0,53.71,54.0,53.33,53.66,924480.0
2025-05-23 11:30:00,53.64,53.99,53.43,53.91,708848.0,53.64,53.99,53.43,53.91,708848.0
2025-05-23 12:00:00,53.91,54.58,53.72,54.34,1078808.0,53.91,54.58,53.72,54.34,1078808.0
2025-05-23 12:30:00,54.34,54.44,54.01,54.14,1154247.0,54.34,54.44,54.01,54.14,1154247.0
2025-05-23 13:00:00,54.14,54.25,53.92,54.05,826853.0,54.14,54.25,53.92,54.05,826853.0
2025-05-23 13:30:00,54.04,54.12,53.42,53.63,734300.0,54.04,54.12,53.42,53.63,734300.0
2025-05-23 14:00:00,53.63,54.36,53.46,54.2,901040.0,53.63,54.36,53.46,54.2,901040.0
2025-05-23 14:30:00,54.19,54.39,54.05,54.28,594918.0,54.19,54.39,54.05,54.28,594918.0
2025-05-23 15:00:00,54.28,54.58,54.14,54.46,777206.0,54.28,54.58,54.14,54.46,777206.0
2025-05-23 15:30:00,54.46,54.48,53.34,53.66,2659705.0,54.46,54.48,53.34,53.66,2659705.0
2025-05-27 09:30:00,54.31,54.35,52.58,53.1,1382410.0,54.31,54.35,52.58,53.1,1382410.0
2025-05-27 10:00:00,53.11,53.46,53.1,53.28,741210.0,53.11,53.46,53.1,53.28,741210.0
2025-05-27 10:30:00,53.28,53.61,53.22,53.55,648609.0,53.28,53.61,53.22,53.55,648609.0
2025-05-27 11:00:00,53.56,53.61,53.26,53.48,532645.0,53.56,53.61,53.26,53.48,532645.0
2025-05-27 11:30:00,53.48,53.51,53.25,53.38,302121.0,53.48,53.51,53.25,53.38,302121.0
2025-05-27 12:00:00,53.37,53.45,53.16,53.23,333637.0,53.37,53.45,53.16,53.23,333637.0
2025-05-27 12:30:00,53.23,53.27,52.84,52.86,318858.0,53.23,53.27,52.84,52.86,318858.0
2025-05-27 13:00:00,52.85,52.87,52.51,52.8,510744.0,52.85,52.87,52.51,52.8,510744.0
2025-05-27 13:30:00,52.81,53.35,52.72,53.24,747634.0,52.81,53.35,52.72,53.24,747634.0
2025-05-27 14:00:00,53.23,53.28,53.08,53.12,438065.0,53.23,53.28,53.08,53.12,438065.0
2025-05-27 14:30:00,53.12,53.31,53.09,53.26,498898.0,53.12,53.31,53.09,53.26,498898.0
2025-05-27 15:00:00,53.25,53.46,53.24,53.32,587911.0,53.25,53.46,53.24,53.32,587911.0
2025-05-27 15:30:00,53.31,53.32,52.76,52.82,2003233.0,53.31,53.32,52.76,52.82,2003233.0
2025-05-28 09:30:00,52.82,52.92,52.34,52.58,697109.0,52.82,52.92,52.34,52.58,697109.0
2025-05-28 10:00:00,52.58,53.09,52.56,52.66,613657.0,52.58,53.09,52.56,52.66,613657.0
2025-05-28 10:30:00,52.65,52.77,52.5,52.59,353481.0,52.65,52.77,52.5,52.59,353481.0
2025-05-28 11:00:00,52.59,52.61,52.31,52.34,512701.0,52.59,52.61,52.31,52.34,512701.0
2025-05-28 11:30:00,52.34,52.34,52.08,52.26,594164.0,52.34,52.34,52.08,52.26,594164.0
2025-05-28 12:00:00,52.26,52.46,52.23,52.3,322467.0,52.26,52.46,52.23,52.3,322467.0
2025-05-28 12:30:00,52.3,52.41,52.25,52.3,276615.0,52.3,52.41,52.25,52.3,276615.0
2025-05-28 13:00:00,52.3,52.42,52.01,52.02,293258.0,52.3,52.42,52.01,52.02,293258.0
2025-05-28 13:30:00,52.02,52.32,52.0,52.24,351754.0,52.02,52.32,52.0,52.24,351754.0
2025-05-28 14:00:00,52.24,52.31,52.0,52.25,619107.0,52.24,52.31,52.0,52.25,619107.0
2025-05-28 14:30:00,52.25,52.31,52.07,52.08,232341.0,52.25,52.31,52.07,52.08,232341.0
2025-05-28 15:00:00,52.09,52.33,52.07,52.21,411891.0,52.09,52.33,52.07,52.21,411891.0
2025-05-28 15:30:00,52.21,52.25,51.99,52.05,1252612.0,52.21,52.25,51.99,52.05,1252612.0
2025-05-29 09:30:00,52.12,52.24,51.56,51.92,927856.0,52.12,52.24,51.56,51.92,927856.0
2025-05-29 10:00:00,51.92,51.96,51.32,51.49,279868.0,51.92,51.96,51.32,51.49,279868.0
2025-05-29 10:30:00,51.5,51.58,51.36,51.53,611364.0,51.5,51.58,51.36,51.53,611364.0
2025-05-29 11:00:00,51.53,51.56,51.28,51.51,401538.0,51.53,51.56,51.28,51.51,401538.0
2025-05-29 11:30:00,51.51,51.51,51.17,51.23,313176.0,51.51,51.51,51.17,51.23,313176.0
2025-05-29 12:00:00,51.23,51.5,51.14,51.48,313780.0,51.23,51.5,51.14,51.48,313780.0
2025-05-29 12:30:00,51.49,51.6,51.42,51.53,168965.0,51.49,51.6,51.42,51.53,168965.0
2025-05-29 13:00:00,51.53,51.58,51.35,51.41,105568.0,51.53,51.58,51.35,51.41,105568.0
2025-05-29 13:30:00,51.41,51.5,51.38,51.39,129301.0,51.41,51.5,51.38,51.39,129301.0
2025-05-29 14:00:00,51.4,51.41,51.22,51.3,179979.0,51.4,51.41,51.22,51.3,179979.0
2025-05-29 14:30:00,51.3,51.42,51.25,51.31,108355.0,51.3,51.42,51.25,51.31,108355.0
2025-05-29 15:00:00,51.3,51.55,51.3,51.5,402914.0,51.3,51.55,51.3,51.5,402914.0
2025-05-29 15:30:00,51.5,51.58,51.28,51.43,949485.0,51.5,51.58,51.28,51.43,949485.0
2025-05-30 09:30:00,51.35,51.55,50.76,51.01,756893.0,51.35,51.55,50.76,51.01,756893.0
2025-05-30 10:00:00,51.02,51.23,50.82,51.12,503819.0,51.02,51.23,50.82,51.12,503819.0
2025-05-30 10:30:00,51.11,51.27,51.08,51.13,533637.0,51.11,51.27,51.08,51.13,533637.0
2025-05-30 11:00:00,51.12,51.2,51.0,51.14,235837.0,51.12,51.2,51.0,51.14,235837.0
2025-05-30 11:30:00,51.13,51.3,51.03,51.2,601200.0,51.13,51.3,51.03,51.2,601200.0
2025-05-30 12:00:00,51.2,51.31,51.03,51.07,305763.0,51.2,51.31,51.03,51.07,305763.0
2025-05-30 12:30:00,51.05,51.06,50.89,50.96,196937.0,51.05,51.06,50.89,50.96,196937.0
2025-05-30 13:00:00,50.95,51.1,50.87,50.97,188019.0,50.95,51.1,50.87,50.97,188019.0
2025-05-30 13:30:00,50.97,51.0,50.86,50.92,189669.0,50.97,51.0,50.86,50.92,189669.0
2025-05-30 14:00:00,50.92,51.05,50.9,51.0,433508.0,50.92,51.05,50.9,51.0,433508.0
2025-05-30 14:30:00,51.0,51.09,50.98,51.07,542852.0,51.0,51.09,50.98,51.07,542852.0
2025-05-30 15:00:00,51.07,51.43,51.06,51.43,839331.0,51.07,51.43,51.06,51.43,839331.0
2025-05-30 15:30:00,51.43,51.71,51.34,51.44,1720015.0,51.43,51.71,51.34,51.44,1720015.0
2025-06-02 09:30:00,51.19,51.4,50.44,50.45,486622.0,51.19,51.4,50.44,50.45,486622.0
2025-06-02 10:00:00,50.43,50.68,50.22,50.66,363403.0,50.43,50.68,50.22,50.66,363403.0
2025-06-02 10:30:00,50.66,50.91,50.64,50.88,646591.0,50.66,50.91,50.64,50.88,646591.0
2025-06-02 11:00:00,50.86,50.95,50.75,50.77,380989.0,50.86,50.95,50.75,50.77,380989.0
2025-06-02 11:30:00,50.77,51.01,50.74,51.0,142553.0,50.77,51.01,50.74,51.0,142553.0
2025-06-02 12:00:00,51.0,51.01,50.64,50.68,379123.0,51.0,51.01,50.64,50.68,379123.0
2025-06-02 12:30:00,50.67,50.68,50.49,50.66,129191.0,50.67,50.68,50.49,50.66,129191.0
2025-06-02 13:00:00,50.66,50.73,50.56,50.57,101350.0,50.66,50.73,50.56,50.57,101350.0
2025-06-02 13:30:00,50.57,50.57,50.41,50.53,314513.0,50.57,50.57,50.41,50.53,314513.0
2025-06-02 14:00:00,50.53,50.7,50.51,50.7,114511.0,50.53,50.7,50.51,50.7,114511.0
2025-06-02 14:30:00,50.7,50.78,50.53,50.72,237338.0,50.7,50.78,50.53,50.72,237338.0
2025-06-02 15:00:00,50.72,50.83,50.68,50.79,187085.0,50.72,50.83,50.68,50.79,187085.0
2025-06-02 15:30:00,50.79,50.84,50.69,50.8,616757.0,50.79,50.84,50.69,50.8,616757.0
2025-06-03 09:30:00,50.7,50.97,50.25,50.29,478576.0,50.7,50.97,50.25,50.29,478576.0
2025-06-03 10:00:00,50.3,50.45,50.18,50.45,271102.0,50.3,50.45,50.18,50.45,271102.0
2025-06-03 10:30:00,50.46,50.77,50.35,50.76,272469.0,50.46,50.77,50.35,50.76,272469.0
2025-06-03 11:00:00,50.76,50.93,50.75,50.79,298889.0,50.76,50.93,50.75,50.79,298889.0
2025-06-03 11:30:00,50.79,50.94,50.77,50.91,205146.0,50.79,50.94,50.77,50.91,205146.0
2025-06-03 12:00:00,50.91,51.02,50.83,50.93,258148.0,50.91,51.02,50.83,50.93,258148.0
2025-06-03 12:30:00,50.94,50.97,50.87,50.94,114241.0,50.94,50.97,50.87,50.94,114241.0
2025-06-03 13:00:00,50.94,51.08,50.86,51.01,234091.0,50.94,51.08,50.86,51.01,234091.0
2025-06-03 13:30:00,51.02,51.08,50.99,51.01,207469.0,51.02,51.08,50.99,51.01,207469.0
2025-06-03 14:00:00,51.01,51.08,50.91,51.0,189930.0,51.01,51.08,50.91,51.0,189930.0
2025-06-03 14:30:00,51.0,51.02,50.94,50.98,217149.0,51.0,51.02,50.94,50.98,217149.0
2025-06-03 15:00:00,50.98,51.1,50.97,51.07,326494.0,50.98,51.1,50.97,51.07,326494.0
2025-06-03 15:30:00,51.07,51.15,50.98,51.0,967338.0,51.07,51.15,50.98,51.0,967338.0
2025-06-04 09:30:00,50.9,51.01,50.42,50.43,471488.0,50.9,51.01,50.42,50.43,471488.0
2025-06-04 10:00:00,50.42,50.65,50.32,50.49,481040.0,50.42,50.65,50.32,50.49,481040.0
2025-06-04 10:30:00,50.5,50.78,50.5,50.76,332412.0,50.5,50.78,50.5,50.76,332412.0
2025-06-04 11:00:00,50.76,50.85,50.71,50.73,256535.0,50.76,50.85,50.71,50.73,256535.0
2025-06-04 11:30:00,50.73,50.78,50.66,50.75,139148.0,50.73,50.78,50.66,50.75,139148.0
2025-06-04 12:00:00,50.76,50.76,50.53,50.54,133620.0,50.76,50.76,50.53,50.54,133620.0
2025-06-04 12:30:00,50.54,50.65,50.53,50.61,83337.0,50.54,50.65,50.53,50.61,83337.0
2025-06-04 13:00:00,50.61,50.69,50.44,50.46,484654.0,50.61,50.69,50.44,50.46,484654.0
2025-06-04 13:30:00,50.47,50.84,50.46,50.71,330530.0,50.47,50.84,50.46,50.71,330530.0
2025-06-04 14:00:00,50.71,50.78,50.62,50.7,226253.0,50.71,50.78,50.62,50.7,226253.0
2025-06-04 14:30:00,50.7,50.71,50.58,50.59,128812.0,50.7,50.71,50.58,50.59,128812.0
2025-06-04 15:00:00,50.59,50.66,50.54,50.57,141526.0,50.59,50.66,50.54,50.57,141526.0
2025-06-04 15:30:00,50.56,50.6,50.36,50.38,892421.0,50.56,50.6,50.36,50.38,892421.0
2025-06-05 09:30:00,50.46,50.52,49.95,50.0,346477.0,50.46,50.52,49.95,50.0,346477.0
2025-06-05 10:00:00,49.99,50.22,49.98,50.14,326798.0,49.99,50.22,49.98,50.14,326798.0
2025-06-05 10:30:00,50.14,50.33,49.95,50.27,429327.0,50.14,50.33,49.95,50.27,429327.0
2025-06-05 11:00:00,50.27,50.44,50.22,50.39,197307.0,50.27,50.44,50.22,50.39,197307.0
2025-06-05 11:30:00,50.39,50.45,50.29,50.36,253292.0,50.39,50.45,50.29,50.36,253292.0
2025-06-05 12:00:00,50.35,50.39,50.21,50.31,183088.0,50.35,50.39,50.21,50.31,183088.0
2025-06-05 12:30:00,50.3,50.32,50.04,50.08,262944.0,50.3,50.32,50.04,50.08,262944.0
2025-06-05 13:00:00,50.08,50.4,50.04,50.37,259317.0,50.08,50.4,50.04,50.37,259317.0
2025-06-05 13:30:00,50.38,50.39,50.27,50.29,126401.0,50.38,50.39,50.27,50.29,126401.0
2025-06-05 14:00:00,50.3,50.31,50.11,50.23,133349.0,50.3,50.31,50.11,50.23,133349.0
2025-06-05 14:30:00,50.22,50.41,50.19,50.39,241475.0,50.22,50.41,50.19,50.39,241475.0
2025-06-05 15:00:00,50.39,50.43,50.07,50.13,392676.0,50.39,50.43,50.07,50.13,392676.0
2025-06-05 15:30:00,50.13,50.33,50.06,50.13,968334.0,50.13,50.33,50.06,50.13,968334.0
2025-06-06 09:30:00,50.57,50.92,50.51,50.7,273717.0,50.57,50.92,50.51,50.7,273717.0
2025-06-06 10:00:00,50.68,50.68,50.46,50.46,131160.0,50.68,50.68,50.46,50.46,131160.0
2025-06-06 10:30:00,50.47,50.48,50.36,50.43,74265.0,50.47,50.48,50.36,50.43,74265.0
2025-06-06 11:00:00,50.42,50.57,50.26,50.36,168075.0,50.42,50.57,50.26,50.36,168075.0
2025-06-06 11:30:00,50.37,50.45,50.31,50.34,131488.0,50.37,50.45,50.31,50.34,131488.0
2025-06-06 12:00:00,50.34,50.37,50.26,50.28,86793.0,50.34,50.37,50.26,50.28,86793.0
2025-06-06 12:30:00,50.28,50.3,50.12,50.17,125531.0,50.28,50.3,50.12,50.17,125531.0
2025-06-06 13:00:00,50.17,50.27,50.11,50.23,117651.0,50.17,50.27,50.11,50.23,117651.0
2025-06-06 13:30:00,50.23,50.28,50.04,50.07,118554.0,50.23,50.28,50.04,50.07,118554.0
2025-06-06 14:00:00,50.08,50.27,50.07,50.19,358056.0,50.08,50.27,50.07,50.19,358056.0
2025-06-06 14:30:00,50.19,50.37,50.18,50.21,114437.0,50.19,50.37,50.18,50.21,114437.0
2025-06-06 15:00:00,50.22,50.3,50.17,50.23,246303.0,50.22,50.3,50.17,50.23,246303.0
2025-06-06 15:30:00,50.23,50.28,50.09,50.11,1118531.0,50.23,50.28,50.09,50.11,1118531.0
2025-06-09 09:30:00,50.21,50.33,49.97,50.02,278945.0,50.21,50.33,49.97,50.02,278945.0
2025-06-09 10:00:00,50.04,50.28,49.99,50.21,424529.0,50.04,50.28,49.99,50.21,424529.0
2025-06-09 10:30:00,50.21,50.46,50.18,50.45,557955.0,50.21,50.46,50.18,50.45,557955.0
2025-06-09 11:00:00,50.45,50.55,50.41,50.42,306916.0,50.45,50.55,50.41,50.42,306916.0
2025-06-09 11:30:00,50.43,50.52,50.39,50.48,269802.0,50.43,50.52,50.39,50.48,269802.0
2025-06-09 12:00:00,50.47,50.47,50.32,50.44,444295.0,50.47,50.47,50.32,50.44,444295.0
2025-06-09 12:30:00,50.44,50.6,50.37,50.43,797779.0,50.44,50.6,50.37,50.43,797779.0
2025-06-09 13:00:00,50.42,50.52,50.34,50.46,342746.0,50.42,50.52,50.34,50.46,342746.0
2025-06-09 13:30:00,50.46,50.48,50.34,50.39,289182.0,50.46,50.48,50.34,50.39,289182.0
2025-06-09 14:00:00,50.39,50.4,50.24,50.27,297412.0,50.39,50.4,50.24,50.27,297412.0
2025-06-09 14:30:00,50.27,50.28,50.17,50.25,207381.0,50.27,50.28,50.17,50.25,207381.0
2025-06-09 15:00:00,50.26,50.31,50.1,50.21,648602.0,50.26,50.31,50.1,50.21,648602.0
2025-06-09 15:30:00,50.21,50.26,50.07,50.13,1152367.0,50.21,50.26,50.07,50.13,1152367.0
2025-06-10 09:30:00,50.1,50.33,49.96,50.01,679514.0,50.1,50.33,49.96,50.01,679514.0
2025-06-10 10:00:00,50.03,50.2,49.9,49.93,348826.0,50.03,50.2,49.9,49.93,348826.0
2025-06-10 10:30:00,49.94,49.99,49.83,49.9,376161.0,49.94,49.99,49.83,49.9,376161.0
2025-06-10 11:00:00,49.9,49.91,49.64,49.78,275936.0,49.9,49.91,49.64,49.78,275936.0
2025-06-10 11:30:00,49.77,49.83,49.54,49.82,487517.0,49.77,49.83,49.54,49.82,487517.0
2025-06-10 12:00:00,49.81,49.93,49.73,49.79,234546.0,49.81,49.93,49.73,49.79,234546.0
2025-06-10 12:30:00,49.79,49.83,49.7,49.71,149091.0,49.79,49.83,49.7,49.71,149091.0
2025-06-10 13:00:00,49.71,49.81,49.66,49.76,202507.0,49.71,49.81,49.66,49.76,202507.0
2025-06-10 13:30:00,49.75,49.75,49.6,49.62,146515.0,49.75,49.75,49.6,49.62,146515.0
2025-06-10 14:00:00,49.62,49.7,49.54,49.65,203427.0,49.62,49.7,49.54,49.65,203427.0
2025-06-10 14:30:00,49.65,49.95,49.59,49.9,658496.0,49.65,49.95,49.59,49.9,658496.0
2025-06-10 15:00:00,49.91,50.0,49.88,49.92,307257.0,49.91,50.0,49.88,49.92,307257.0
2025-06-10 15:30:00,49.92,50.29,49.83,50.28,1005848.0,49.92,50.29,49.83,50.28,1005848.0
2025-06-11 09:30:00,50.21,50.7,50.06,50.43,494407.0,50.21,50.7,50.06,50.43,494407.0
2025-06-11 10:00:00,50.43,50.62,50.32,50.53,364320.0,50.43,50.62,50.32,50.53,364320.0
2025-06-11 10:30:00,50.53,50.6,50.41,50.54,171301.0,50.53,50.6,50.41,50.54,171301.0
2025-06-11 11:00:00,50.54,50.62,50.51,50.57,175129.0,50.54,50.62,50.51,50.57,175129.0
2025-06-11 11:30:00,50.57,50.7,50.5,50.62,172353.0,50.57,50.7,50.5,50.62,172353.0
2025-06-11 12:00:00,50.62,50.67,50.49,50.57,152628.0,50.62,50.67,50.49,50.57,152628.0
2025-06-11 12:30:00,50.58,50.71,50.57,50.62,109594.0,50.58,50.71,50.57,50.62,109594.0
2025-06-11 13:00:00,50.62,50.89,50.6,50.86,172642.0,50.62,50.89,50.6,50.86,172642.0
2025-06-11 13:30:00,50.87,50.91,50.64,50.65,199897.0,50.87,50.91,50.64,50.65,199897.0
2025-06-11 14:00:00,50.65,50.7,50.46,50.47,209537.0,50.65,50.7,50.46,50.47,209537.0
2025-06-11 14:30:00,50.46,50.6,50.43,50.5,207386.0,50.46,50.6,50.43,50.5,207386.0
2025-06-11 15:00:00,50.5,50.51,50.34,50.34,210528.0,50.5,50.51,50.34,50.34,210528.0
2025-06-11 15:30:00,50.34,50.52,50.26,50.51,693933.0,50.34,50.52,50.26,50.51,693933.0
2025-06-12 09:30:00,50.43,50.73,50.29,50.32,669283.0,50.43,50.73,50.29,50.32,669283.0
2025-06-12 10:00:00,50.32,50.35,50.12,50.27,322216.0,50.32,50.35,50.12,50.27,322216.0
2025-06-12 10:30:00,50.29,50.29,50.06,50.07,193583.0,50.29,50.29,50.06,50.07,193583.0
2025-06-12 11:00:00,50.07,50.19,49.89,49.98,253187.0,50.07,50.19,49.89,49.98,253187.0
2025-06-12 11:30:00,49.98,50.06,49.87,50.01,286075.0,49.98,50.06,49.87,50.01,286075.0
2025-06-12 12:00:00,50.01,50.05,49.77,49.85,221472.0,50.01,50.05,49.77,49.85,221472.0
2025-06-12 12:30:00,49.85,49.97,49.78,49.8,267720.0,49.85,49.97,49.78,49.8,267720.0
2025-06-12 13:00:00,49.81,50.09,49.8,49.99,228477.0,49.81,50.09,49.8,49.99,228477.0
2025-06-12 13:30:00,49.99,50.03,49.8,50.0,366667.0,49.99,50.03,49.8,50.0,366667.0
2025-06-12 14:00:00,50.01,50.29,50.01,50.29,224563.0,50.01,50.29,50.01,50.29,224563.0
2025-06-12 14:30:00,50.29,50.33,50.18,50.25,250422.0,50.29,50.33,50.18,50.25,250422.0
2025-06-12 15:00:00,50.25,50.25,49.98,50.0,280714.0,50.25,50.25,49.98,50.0,280714.0
2025-06-12 15:30:00,50.01,50.12,49.89,49.99,650110.0,50.01,50.12,49.89,49.99,650110.0
2025-06-13 09:30:00,49.31,49.58,49.23,49.48,293241.0,49.31,49.58,49.23,49.48,293241.0
2025-06-13 10:00:00,49.5,49.56,49.18,49.19,341583.0,49.5,49.56,49.18,49.19,341583.0
2025-06-13 10:30:00,49.18,49.32,49.12,49.26,252168.0,49.18,49.32,49.12,49.26,252168.0
2025-06-13 11:00:00,49.26,49.33,49.17,49.31,135647.0,49.26,49.33,49.17,49.31,135647.0
2025-06-13 11:30:00,49.31,49.36,49.15,49.2,114535.0,49.31,49.36,49.15,49.2,114535.0
2025-06-13 12:00:00,49.2,49.33,49.16,49.24,222046.0,49.2,49.33,49.16,49.24,222046.0
2025-06-13 12:30:00,49.23,49.25,49.03,49.04,110373.0,49.23,49.25,49.03,49.04,110373.0
2025-06-13 13:00:00,49.03,49.12,48.99,49.02,204140.0,49.03,49.12,48.99,49.02,204140.0
2025-06-13 13:30:00,49.01,49.1,48.97,49.05,111278.0,49.01,49.1,48.97,49.05,111278.0
2025-06-13 14:00:00,49.05,49.07,48.67,48.69,246533.0,49.05,49.07,48.67,48.69,246533.0
2025-06-13 14:30:00,48.69,48.71,48.41,48.44,683905.0,48.69,48.71,48.41,48.44,683905.0
2025-06-13 15:00:00,48.43,48.56,48.31,48.4,714386.0,48.43,48.56,48.31,48.4,714386.0
2025-06-13 15:30:00,48.4,48.7,48.33,48.6,1893693.0,48.4,48.7,48.33,48.6,1893693.0
2025-06-16 09:30:00,48.83,49.23,48.69,49.2,922913.0,48.83,49.23,48.69,49.2,922913.0
2025-06-16 10:00:00,49.21,49.26,48.84,48.91,363598.0,49.21,49.26,48.84,48.91,363598.0
2025-06-16 10:30:00,48.91,49.02,48.76,48.78,702952.0,48.91,49.02,48.76,48.78,702952.0
2025-06-16 11:00:00,48.78,48.88,48.7,48.77,459690.0,48.78,48.88,48.7,48.77,459690.0
2025-06-16 11:30:00,48.77,48.78,48.45,48.53,451191.0,48.77,48.78,48.45,48.53,451191.0
2025-06-16 12:00:00,48.53,48.54,48.34,48.4,649302.0,48.53,48.54,48.34,48.4,649302.0
2025-06-16 12:30:00,48.4,48.45,48.31,48.36,425965.0,48.4,48.45,48.31,48.36,425965.0
2025-06-16 13:00:00,48.36,48.4,48.28,48.38,485206.0,48.36,48.4,48.28,48.38,485206.0
2025-06-16 13:30:00,48.39,48.44,48.28,48.3,655089.0,48.39,48.44,48.28,48.3,655089.0
2025-06-16 14:00:00,48.29,48.55,48.28,48.43,531915.0,48.29,48.55,48.28,48.43,531915.0
2025-06-16 14:30:00,48.43,48.45,48.34,48.4,393759.0,48.43,48.45,48.34,48.4,393759.0
2025-06-16 15:00:00,48.4,48.43,48.23,48.25,487560.0,48.4,48.43,48.23,48.25,487560.0
2025-06-16 15:30:00,48.25,48.45,48.24,48.38,2098151.0,48.25,48.45,48.24,48.38,2098151.0
2025-06-17 09:30:00,48.21,48.35,47.92,47.99,379880.0,48.21,48.35,47.92,47.99,379880.0
2025-06-17 10:00:00,48.01,48.1,47.87,48.08,763917.0,48.01,48.1,47.87,48.08,763917.0
2025-06-17 10:30:00,48.09,48.48,48.05,48.41,1418199.0,48.09,48.48,48.05,48.41,1418199.0
2025-06-17 11:00:00,48.41,48.45,48.21,48.25,270578.0,48.41,48.45,48.21,48.25,270578.0
2025-06-17 11:30:00,48.25,48.41,48.22,48.3,755824.0,48.25,48.41,48.22,48.3,755824.0
2025-06-17 12:00:00,48.3,48.35,48.14,48.16,250345.0,48.3,48.35,48.14,48.16,250345.0
2025-06-17 12:30:00,48.16,48.17,47.97,48.01,257917.0,48.16,48.17,47.97,48.01,257917.0
2025-06-17 13:00:00,48.0,48.02,47.86,47.88,208253.0,48.0,48.02,47.86,47.88,208253.0
2025-06-17 13:30:00,47.88,47.98,47.76,47.8,237455.0,47.88,47.98,47.76,47.8,237455.0
2025-06-17 14:00:00,47.79,47.83,47.7,47.77,336034.0,47.79,47.83,47.7,47.77,336034.0
2025-06-17 14:30:00,47.77,47.9,47.75,47.89,223432.0,47.77,47.9,47.75,47.89,223432.0
2025-06-17 15:00:00,47.89,48.02,47.8,48.01,291072.0,47.89,48.02,47.8,48.01,291072.0
2025-06-17 15:30:00,48.01,48.05,47.88,48.0,1292277.0,48.01,48.05,47.88,48.0,1292277.0
2025-06-18 09:30:00,48.11,48.13,47.7,47.98,301984.0,48.11,48.13,47.7,47.98,301984.0
2025-06-18 10:00:00,47.99,48.27,47.97,48.16,401580.0,47.99,48.27,47.97,48.16,401580.0
2025-06-18 10:30:00,48.16,48.25,48.06,48.22,184322.0,48.16,48.25,48.06,48.22,184322.0
2025-06-18 11:00:00,48.23,48.28,48.19,48.22,158870.0,48.23,48.28,48.19,48.22,158870.0
2025-06-18 11:30:00,48.23,48.26,48.1,48.11,102207.0,48.23,48.26,48.1,48.11,102207.0
2025-06-18 12:00:00,48.11,48.16,48.04,48.05,113340.0,48.11,48.16,48.04,48.05,113340.0
2025-06-18 12:30:00,48.05,48.14,48.01,48.05,130741.0,48.05,48.14,48.01,48.05,130741.0
2025-06-18 13:00:00,48.06,48.1,47.99,48.03,108714.0,48.06,48.1,47.99,48.03,108714.0
2025-06-18 13:30:00,48.03,48.19,47.99,48.14,147878.0,48.03,48.19,47.99,48.14,147878.0
2025-06-18 14:00:00,48.14,48.25,48.02,48.1,148131.0,48.14,48.25,48.02,48.1,148131.0
2025-06-18 14:30:00,48.08,48.23,47.92,47.94,187509.0,48.08,48.23,47.92,47.94,187509.0
2025-06-18 15:00:00,47.93,48.05,47.82,47.84,217294.0,47.93,48.05,47.82,47.84,217294.0
2025-06-18 15:30:00,47.83,47.97,47.81,47.86,898840.0,47.83,47.97,47.81,47.86,898840.0
2025-06-20 09:30:00,48.34,49.15,48.28,48.83,1393567.0,48.34,49.15,48.28,48.83,1393567.0
2025-06-20 10:00:00,48.84,48.91,48.67,48.77,274863.0,48.84,48.91,48.67,48.77,274863.0
2025-06-20 10:30:00,48.75,48.79,48.51,48.75,322844.0,48.75,48.79,48.51,48.75,322844.0
2025-06-20 11:00:00,48.74,48.77,48.6,48.61,220423.0,48.74,48.77,48.6,48.61,220423.0
2025-06-20 11:30:00,48.6,48.69,48.45,48.45,246214.0,48.6,48.69,48.45,48.45,246214.0
2025-06-20 12:00:00,48.45,48.46,48.28,48.3,240408.0,48.45,48.46,48.28,48.3,240408.0
2025-06-20 12:30:00,48.3,48.37,48.24,48.32,185659.0,48.3,48.37,48.24,48.32,185659.0
2025-06-20 13:00:00,48.32,48.4,48.26,48.27,177165.0,48.32,48.4,48.26,48.27,177165.0
2025-06-20 13:30:00,48.26,48.29,48.15,48.18,194824.0,48.26,48.29,48.15,48.18,194824.0
2025-06-20 14:00:00,48.18,48.25,48.14,48.16,256795.0,48.18,48.25,48.14,48.16,256795.0
2025-06-20 14:30:00,48.16,48.18,47.96,48.0,179746.0,48.16,48.18,47.96,48.0,179746.0
2025-06-20 15:00:00,48.0,48.04,47.89,47.91,241723.0,48.0,48.04,47.89,47.91,241723.0
2025-06-20 15:30:00,47.91,48.13,47.82,47.96,1354103.0,47.91,48.13,47.82,47.96,1354103.0